,,,,,,, AAREEGECA,D,11/25/2019,244.300,254.070,244.300,0.000,1015081 AAREEGECA,D,11/26/2019,244.910,254.710,244.910,0.000,1013593 AAREEGECA,D,11/27/2019,248.010,257.930,248.010,0.000,1013366 AAREEGECA,D,11/28/2019,247.140,257.030,247.140,0.000,1013448 AAREEGECA,D,11/29/2019,248.130,258.060,248.130,0.000,1012946 AAREEGECA,D,12/2/2019,248.810,258.760,248.810,0.000,1012452 AAREEGECA,D,12/3/2019,244.990,254.790,244.990,0.000,1012351 AAREEGECA,D,12/4/2019,246.960,256.840,246.960,0.000,1011987 AAREEGECA,D,12/5/2019,247.420,257.320,247.420,0.000,1012053 AAREEGECA,D,12/6/2019,248.070,257.990,248.070,0.000,1011375 AAREEGECA,D,12/9/2019,248.510,258.450,248.510,0.000,1012430 AAREEGECA,D,12/10/2019,245.020,254.820,245.020,0.000,1012139 AAREEGECA,D,12/11/2019,246.990,256.870,246.990,0.000,1011852 AAREEGECA,D,12/12/2019,249.570,259.550,249.570,0.000,1011029 AAREEGECA,D,12/13/2019,252.220,262.310,252.220,0.000,1010931 AAREEGECA,D,12/16/2019,253.870,264.020,253.870,0.000,1010268 AAREEGECA,D,12/17/2019,252.780,262.890,252.780,0.000,1009736 AAREEGECA,D,12/18/2019,252.360,262.450,252.360,0.000,1010016 AAREEGECA,D,12/19/2019,251.190,261.240,251.190,0.000,1012900 AAREEGECA,D,12/20/2019,252.320,262.410,252.320,0.000,1012110 AAREEGECA,D,12/23/2019,254.630,264.820,254.630,0.000,1011355 AAREEGECA,D,12/27/2019,255.220,265.430,255.220,0.000,1011214 AAREEGECA,D,12/30/2019,254.360,264.530,254.360,0.000,1008111 AAREEGECA,D,12/31/2019,253.510,263.650,253.510,0.000,1008753 AAREEGECA,D,1/3/2020,254.480,264.660,254.480,0.000,1008330 AAREEGECA,D,1/7/2020,255.610,265.830,255.610,0.000,1007549 AAREEGECA,D,1/8/2020,254.280,264.450,254.280,0.000,1005500 AAREEGECA,D,1/10/2020,260.070,270.470,260.070,0.000,1002268 AAREEGECA,D,1/13/2020,260.100,270.500,260.100,0.000,1001561 AAREEGECA,D,1/14/2020,259.000,269.360,259.000,0.000,1001731 AAREEGECA,D,1/15/2020,259.900,270.300,259.900,0.000,1001206 AAREEGECA,D,1/16/2020,259.910,270.310,259.910,0.000,1001563 AAREEGECA,D,1/17/2020,261.730,272.200,261.730,0.000,1001281 AAREEGECA,D,1/20/2020,262.050,272.530,262.050,0.000,1001652 AAREEGECA,D,1/21/2020,259.680,270.070,259.680,0.000,1003206 AAREEGECA,D,1/22/2020,261.490,271.950,261.490,0.000,1003601 AAREEGECA,D,1/23/2020,259.620,270.000,259.620,0.000,1003342 AAREEGECA,D,1/24/2020,261.950,272.430,261.950,0.000,1003256 AAREEGECA,D,1/27/2020,256.430,266.690,256.430,0.000,1003205 AAREEGECA,D,1/28/2020,254.490,264.670,254.490,0.000,1002377 AAREEGECA,D,1/29/2020,258.040,268.360,258.040,0.000,1001142 AAREEGECA,D,1/30/2020,256.240,266.490,256.240,0.000,1003728 AAREEGECA,D,1/31/2020,254.470,264.650,254.470,0.000,1002525 AAREEGECA,D,2/3/2020,252.730,262.840,252.730,0.000,1002830 AAREEGECA,D,2/4/2020,257.330,267.620,257.330,0.000,1003959 AAREEGECA,D,2/5/2020,263.140,273.670,263.140,0.000,1002809 AAREEGECA,D,2/6/2020,262.770,273.280,262.770,0.000,1001561 AAREEGECA,D,2/7/2020,262.660,273.170,262.660,0.000,1001664 AAREEGECA,D,2/10/2020,261.430,271.890,261.430,0.000,1000175 AAREEGECA,D,2/11/2020,265.260,275.870,265.260,0.000,1000732 AAREEGECA,D,2/12/2020,267.420,278.120,267.420,0.000,999777 AAREEGECA,D,2/13/2020,266.560,277.220,266.560,0.000,999913 AAREEGECA,D,2/14/2020,267.940,278.660,267.940,0.000,999805 AAREEGECA,D,2/17/2020,268.160,278.890,268.160,0.000,998068 AAREEGECA,D,2/18/2020,266.660,277.330,266.660,0.000,998489 AAREEGECA,D,2/19/2020,269.250,280.020,269.250,0.000,999623 AAREEGECA,D,2/20/2020,269.570,280.350,269.570,0.000,1000536 AAREEGECA,D,2/21/2020,267.220,277.910,267.220,0.000,1001093 AAREEGECA,D,2/24/2020,255.530,265.750,255.530,0.000,1001384 AAREEGECA,D,2/25/2020,253.030,263.150,253.030,0.000,986289 AAREEGECA,D,2/26/2020,244.560,254.340,244.560,0.000,984423 AAREEGECA,D,2/27/2020,244.180,253.950,244.180,0.000,983011 AAREEGECA,D,2/28/2020,232.760,242.070,232.760,0.000,981356 AAREEGECA,D,3/3/2020,242.260,251.950,242.260,0.000,978957 AAREEGECA,D,3/4/2020,239.780,249.370,239.780,0.000,978085 AAREEGECA,D,3/5/2020,236.660,246.130,236.660,0.000,976268 AAREEGECA,D,3/6/2020,226.770,235.840,226.770,0.000,975792 AAREEGECA,D,3/9/2020,215.730,224.360,215.730,0.000,967311 AAREEGECA,D,3/10/2020,220.850,229.680,220.850,0.000,967531 AAREEGECA,D,3/11/2020,213.150,221.680,213.150,0.000,946460 AAREEGECA,D,3/12/2020,196.550,204.410,196.550,0.000,946865 AAREEGECA,D,3/13/2020,192.750,200.460,192.750,0.000,946771 AAREEGECA,D,3/16/2020,172.950,179.870,172.950,0.000,940882 AAREEGECA,D,3/17/2020,175.230,182.240,175.230,0.000,940783 AAREEGECA,D,3/18/2020,174.160,181.130,174.160,0.000,939200 AAREEGECA,D,3/19/2020,174.540,181.520,174.540,0.000,943821 AAREEGECA,D,3/20/2020,186.610,194.070,186.610,0.000,941773 AAREEGECA,D,3/23/2020,176.990,184.070,176.990,0.000,942542 AAREEGECA,D,3/24/2020,191.700,199.370,191.700,0.000,942789 AAREEGECA,D,3/26/2020,198.060,205.980,198.060,0.000,941254 AAREEGECA,D,3/27/2020,199.970,207.970,199.970,0.000,942686 AAREEGECA,D,3/30/2020,195.250,203.060,195.250,0.000,943089 AAREEGECA,D,3/31/2020,202.790,210.900,202.790,0.000,942957 AAREEGECA,D,4/1/2020,194.960,202.760,194.960,0.000,943952 AAREEGECA,D,4/2/2020,194.230,202.000,194.230,0.000,946796 AAREEGECA,D,4/3/2020,194.050,201.810,194.050,0.000,946966 AAREEGECA,D,4/6/2020,199.580,207.560,199.580,0.000,947727 AAREEGECA,D,4/7/2020,209.970,218.370,209.970,0.000,949246 AAREEGECA,D,4/8/2020,208.550,216.890,208.550,0.000,949275 AAREEGECA,D,4/9/2020,213.620,222.160,213.620,0.000,949864 AAREEGECA,D,4/13/2020,213.620,222.160,213.620,0.000,949864 AAREEGECA,D,4/14/2020,218.020,226.740,218.020,0.000,952668 AAREEGECA,D,4/15/2020,213.890,222.450,213.890,0.000,953279 AAREEGECA,D,4/16/2020,214.400,222.980,214.400,0.000,954018 AAREEGECA,D,4/21/2020,216.910,225.590,216.910,0.000,955625 AAREEGECA,D,4/22/2020,215.310,223.920,215.310,0.000,955795 AAREEGECA,D,4/23/2020,214.450,223.030,214.450,0.000,955858 AAREEGECA,D,4/24/2020,213.320,221.850,213.320,0.000,956069 AAREEGECA,D,4/27/2020,217.410,226.110,217.410,0.000,956152 AAREEGECA,D,4/28/2020,218.250,226.980,218.250,0.000,956289 AAREEGECA,D,4/29/2020,218.680,227.430,218.680,0.000,955752 AAREEGECA,D,4/30/2020,221.890,230.770,221.890,0.000,955645 AAREEGECA,D,5/4/2020,212.950,221.470,212.950,0.000,955605 AAREEGECA,D,5/5/2020,214.600,223.180,214.600,0.000,956430 AAREEGECA,D,5/6/2020,218.890,227.650,218.890,0.000,957271 AAREEGECA,D,5/7/2020,220.800,229.630,220.800,0.000,958145 AAREEGECA,D,5/8/2020,225.930,234.970,225.930,0.000,956649 AAREEGECA,D,5/11/2020,225.240,234.250,225.240,0.000,956529 AAREEGECA,D,5/12/2020,225.340,234.350,225.340,0.000,948996 AAREEGECA,D,5/13/2020,221.910,230.790,221.910,0.000,946888 AAREEGECA,D,5/14/2020,216.980,225.660,216.980,0.000,947733 AAREEGECA,D,5/15/2020,217.810,226.520,217.810,0.000,948542 AAREEGECA,D,5/18/2020,222.000,230.880,222.000,0.000,948363 AAREEGECA,D,5/19/2020,226.450,235.510,226.450,0.000,947827 AAREEGECA,D,5/20/2020,228.100,237.220,228.100,0.000,948899 AAREEGECA,D,5/22/2020,229.400,238.580,229.400,0.000,950634 AAREEGECA,D,5/25/2020,235.040,244.440,235.040,0.000,961135 AAREEGECA,D,5/26/2020,239.260,248.830,239.260,0.000,962276 AAREEGECA,D,5/27/2020,238.110,247.630,238.110,0.000,964485 AAREEGECA,D,5/28/2020,240.380,250.000,240.380,0.000,965630 AAREEGECA,D,5/29/2020,240.270,249.880,240.270,0.000,966538 AAREEGECA,D,6/2/2020,245.170,254.980,245.170,0.000,967839 AAREEGECA,D,6/3/2020,248.090,258.010,248.090,0.000,968842 AAREEGECA,D,6/4/2020,251.100,261.140,251.100,0.000,971585 AAREEGECA,D,6/5/2020,253.100,263.220,253.100,0.000,971866 AAREEGECA,D,6/9/2020,248.040,257.960,248.040,0.000,966254 AAREEGECA,D,6/10/2020,248.920,258.880,248.920,0.000,968569 AAREEGECA,D,6/11/2020,241.610,251.270,241.610,0.000,969696 AAREEGECA,D,6/12/2020,241.590,251.250,241.590,0.000,971032 AAREEGECA,D,6/15/2020,235.320,244.730,235.320,0.000,966738 AAREEGECA,D,6/16/2020,242.440,252.140,242.440,0.000,967739 AAREEGECA,D,6/17/2020,245.720,255.550,245.720,0.000,968208 AAREEGECA,D,6/18/2020,248.920,258.880,248.920,0.000,970116 AAREEGECA,D,6/19/2020,248.370,258.300,248.370,0.000,972350 AAREEGECA,D,6/22/2020,248.670,258.620,248.670,0.000,973725 AAREEGECA,D,6/24/2020,247.190,257.080,247.190,0.000,975394 AAREEGECA,D,6/25/2020,243.220,252.950,243.220,0.000,978902 AAREEGECA,D,6/26/2020,247.350,257.240,247.350,0.000,979492 AAREEGECA,D,6/29/2020,245.480,255.300,245.480,0.000,979994 AAREEGECA,D,6/30/2020,245.470,255.290,245.470,0.000,980602 AAREEGECA,D,7/1/2020,247.370,257.260,247.370,0.000,980403 AAREEGECA,D,7/2/2020,250.830,260.860,250.830,0.000,980999 AAREEGECA,D,7/3/2020,253.490,263.630,253.490,0.000,980915 AAREEGECA,D,7/6/2020,253.380,263.520,253.380,0.000,980323 AAREEGECA,D,7/7/2020,252.560,262.660,252.560,0.000,980464 AAREEGECA,D,7/8/2020,254.240,264.410,254.240,0.000,981245 AAREEGECA,D,7/9/2020,255.650,265.880,255.650,0.000,979836 AAREEGECA,D,7/10/2020,252.820,262.930,252.820,0.000,980840 AAREEGECA,D,7/13/2020,254.510,264.690,254.510,0.000,980659 AAREEGECA,D,7/14/2020,250.090,260.090,250.090,0.000,981176 AAREEGECA,D,7/15/2020,255.130,265.340,255.130,0.000,981013 AAREEGECA,D,7/16/2020,254.470,264.650,254.470,0.000,979920 AAREEGECA,D,7/17/2020,254.330,264.500,254.330,0.000,980731 AAREEGECA,D,7/20/2020,255.230,265.440,255.230,0.000,978527 AAREEGECA,D,7/21/2020,260.540,270.960,260.540,0.000,979286 AAREEGECA,D,7/22/2020,257.070,267.350,257.070,0.000,980484 AAREEGECA,D,7/23/2020,257.870,268.180,257.870,0.000,982103 AAREEGECA,D,7/24/2020,251.050,261.090,251.050,0.000,983375 AAREEGECA,D,7/27/2020,252.050,262.130,252.050,0.000,984910 AAREEGECA,D,7/28/2020,253.230,263.360,253.230,0.000,984892 AAREEGECA,D,7/29/2020,253.520,263.660,253.520,0.000,983966 AAREEGECA,D,7/30/2020,248.550,258.490,248.550,0.000,984515 AAREEGECA,D,7/31/2020,250.470,260.490,250.470,0.000,985602 AAREEGECA,D,8/3/2020,248.310,258.240,248.310,0.000,987437 AAREEGECA,D,8/4/2020,249.170,259.140,249.170,0.000,987602 AAREEGECA,D,8/5/2020,251.470,261.530,251.470,0.000,988491 AAREEGECA,D,8/6/2020,250.960,261.000,250.960,0.000,989582 AAREEGECA,D,8/7/2020,250.310,260.320,250.310,0.000,990154 AAREEGECA,D,8/10/2020,251.320,261.370,251.320,0.000,990628 AAREEGECA,D,8/11/2020,255.720,265.950,255.720,0.000,990492 AAREEGECA,D,8/12/2020,254.190,264.360,254.190,0.000,991170 AAREEGECA,D,8/13/2020,257.770,268.080,257.770,0.000,990922 AAREEGECA,D,8/14/2020,253.230,263.360,253.230,0.000,991999 AAREEGECA,D,8/17/2020,254.220,264.390,254.220,0.000,992293 AAREEGECA,D,8/18/2020,254.900,265.100,254.900,0.000,992098 AAREEGECA,D,8/19/2020,254.560,264.740,254.560,0.000,991962 AAREEGECA,D,8/20/2020,252.540,262.640,252.540,0.000,992133 AAREEGECA,D,8/21/2020,254.280,264.450,254.280,0.000,992628 AAREEGECA,D,8/24/2020,259.120,269.480,259.120,0.000,994564 AAREEGECA,D,8/25/2020,259.650,270.040,259.650,0.000,994425 AAREEGECA,D,8/26/2020,260.620,271.040,260.620,0.000,994734 AAREEGECA,D,8/27/2020,263.100,273.620,263.100,0.000,994582 AAREEGECA,D,8/28/2020,259.130,269.500,259.130,0.000,995034 AAREEGECA,D,8/31/2020,260.730,271.160,260.730,0.000,994966 AAREEGECA,D,9/1/2020,258.780,269.130,258.780,0.000,994640 AAREEGECA,D,9/2/2020,263.560,274.100,263.560,0.000,994224 AAREEGECA,D,9/3/2020,264.950,275.550,264.950,0.000,994365 AAREEGECA,D,9/4/2020,258.640,268.990,258.640,0.000,995340 AAREEGECA,D,9/7/2020,255.440,265.660,255.440,0.000,997606 AAREEGECA,D,9/8/2020,253.890,264.050,253.890,0.000,999176 AAREEGECA,D,9/9/2020,255.140,265.350,255.140,0.000,1000225 AAREEGECA,D,9/10/2020,256.810,267.080,256.810,0.000,1000428 AAREEGECA,D,9/11/2020,257.910,268.230,257.910,0.000,1000711 AAREEGECA,D,9/14/2020,259.060,269.420,259.060,0.000,1001023 AAREEGECA,D,9/15/2020,260.560,270.980,260.560,0.000,1001015 AAREEGECA,D,9/17/2020,260.400,270.820,260.400,0.000,1003349 AAREEGECA,D,9/18/2020,262.270,272.760,262.270,0.000,1004963 AAREEGECA,D,9/21/2020,255.800,266.030,255.800,0.000,1004935 AAREEGECA,D,9/22/2020,256.030,266.270,256.030,0.000,1007612 AAREEGECA,D,9/23/2020,257.430,267.730,257.430,0.000,1008344 AAREEGECA,D,9/24/2020,253.070,263.190,253.070,0.000,1015143 AAREEGECA,D,9/25/2020,253.160,263.290,253.160,0.000,1018400 AAREEGECA,D,9/28/2020,257.230,267.520,257.230,0.000,1020028 AAREEGECA,D,9/29/2020,259.180,269.550,259.180,0.000,1027364 AAREEGECA,D,9/30/2020,257.960,268.280,257.960,0.000,1029381 AAREEGECA,D,10/1/2020,260.400,270.820,260.400,0.000,1029340 AAREEGECA,D,10/2/2020,261.030,271.470,261.030,0.000,1046221 AAREEGECA,D,10/5/2020,262.280,272.770,262.280,0.000,1036856 AAREEGECA,D,10/6/2020,263.320,273.850,263.320,0.000,1036027 AAREEGECA,D,10/7/2020,263.440,273.980,263.440,0.000,1037016 AAREEGECA,D,10/8/2020,264.420,275.000,264.420,0.000,1038484 AAREEGECA,D,10/9/2020,266.700,277.370,266.700,0.000,1036792 AAREEGECA,D,10/12/2020,269.170,279.940,269.170,0.000,1037215 AAREEGECA,D,10/13/2020,270.370,281.180,270.370,0.000,1037619 AAREEGECA,D,10/14/2020,271.120,281.960,271.120,0.000,1039774 AAREEGECA,D,10/15/2020,263.330,273.860,263.330,0.000,1040573 AAREEGECA,D,10/16/2020,266.830,277.500,266.830,0.000,1049466 AAREEGECA,D,10/19/2020,268.600,279.340,268.600,0.000,1050628 AAREEGECA,D,10/20/2020,267.420,278.120,267.420,0.000,1050530 AAREEGECA,D,10/21/2020,261.550,272.010,261.550,0.000,1051758 AAREEGECA,D,10/22/2020,259.860,270.250,259.860,0.000,1053019 AAREEGECA,D,10/23/2020,260.620,271.040,260.620,0.000,1053045 AAREEGECA,D,10/26/2020,256.010,266.250,256.010,0.000,1049083 AAREEGECA,D,10/27/2020,251.010,261.050,251.010,0.000,1049020 AAREEGECA,D,10/29/2020,245.750,255.580,245.750,0.000,1049239 AAREEGECA,D,10/30/2020,243.710,253.460,243.710,0.000,1049025 AAREEGECA,D,11/2/2020,245.430,255.250,245.430,0.000,1049255 AAREEGECA,D,11/3/2020,248.900,258.860,248.900,0.000,1048315 AAREEGECA,D,11/4/2020,253.520,263.660,253.520,0.000,1046442 AAREEGECA,D,11/5/2020,261.530,271.990,261.530,0.000,1047314 AAREEGECA,D,11/6/2020,258.710,269.060,258.710,0.000,1049138 AAREEGECA,D,11/9/2020,267.830,278.540,267.830,0.000,1048724 AAREEGECA,D,11/10/2020,267.790,278.500,267.790,0.000,1049377 AAREEGECA,D,11/11/2020,271.680,282.550,271.680,0.000,1049780 AAREEGECA,D,11/12/2020,274.520,285.500,274.520,0.000,1049249 AAREEGECA,D,11/13/2020,273.750,284.700,273.750,0.000,1050371 AAREEGECA,D,11/16/2020,275.550,286.570,275.550,0.000,1050282 AAREEGECA,D,11/17/2020,275.490,286.510,275.490,0.000,1051766 AAREEGECA,D,11/19/2020,274.210,285.180,274.210,0.000,1052142 AAREEGECA,D,11/20/2020,275.460,286.480,275.460,0.000,1054680 AAREEGECA,D,11/23/2020,277.210,288.300,277.210,0.000,1054824 AAREEGECA,D,11/24/2020,274.350,285.320,274.350,0.000,1056691 AAREEGECA,D,11/25/2020,273.390,284.330,273.390,0.000,1055784 AAREEGECA,D,11/26/2020,275.250,286.260,275.250,0.000,1055407 AAREEGECA,D,11/27/2020,275.910,286.950,275.910,0.000,1068270 AAREEGECA,D,11/30/2020,279.170,290.340,279.170,0.000,1075979 AAREEGECA,D,12/1/2020,277.630,288.740,277.630,0.000,1077338 AAREEGECA,D,12/2/2020,275.510,286.530,275.510,0.000,1079806 AAREEGECA,D,12/3/2020,273.190,284.120,273.190,0.000,1081482 AAREEGECA,D,12/4/2020,275.630,286.660,275.630,0.000,1085653 AAREEGECA,D,12/7/2020,274.920,285.920,274.920,0.000,1087099 AAREEGECA,D,12/8/2020,276.410,287.470,276.410,0.000,1088622 AAREEGECA,D,12/9/2020,275.990,287.030,275.990,0.000,1089781 AAREEGECA,D,12/10/2020,276.300,287.350,276.300,0.000,1093924 AAREEGECA,D,12/11/2020,273.830,284.780,273.830,0.000,1094513 AAREEGECA,D,12/14/2020,275.270,286.280,275.270,0.000,1091972 AAREEGECA,D,12/15/2020,277.130,288.220,277.130,0.000,1093826 AAREEGECA,D,12/16/2020,279.170,290.340,279.170,0.000,1100895 AAREEGECA,D,12/17/2020,279.820,291.010,279.820,0.000,1102892 AAREEGECA,D,12/18/2020,280.130,291.340,280.130,0.000,1103012 AAREEGECA,D,12/21/2020,274.230,285.200,274.230,0.000,1102354 AAREEGECA,D,12/22/2020,277.880,289.000,277.880,0.000,1102523 AAREEGECA,D,12/23/2020,279.190,290.360,279.190,0.000,1102387 AAREEGECA,D,12/28/2020,281.660,292.930,281.660,0.000,1104778 AAREEGECA,D,12/29/2020,284.280,295.650,284.280,0.000,1105293 AAREEGECA,D,12/30/2020,284.580,295.960,284.580,0.000,1104440 AAREEGECA,D,12/31/2020,282.680,293.990,282.680,0.000,1104754 AAREEGECA,D,1/1/2021,339.940,353.540,339.940,0.000,1335675 AAREEGECA,D,1/5/2021,283.250,294.580,283.250,0.000,1105476 AAREEGECA,D,1/7/2021,283.090,294.410,283.090,0.000,1108637 AAREEGECA,D,1/8/2021,286.560,298.020,286.560,0.000,1109332 AAREEGECA,D,1/11/2021,286.550,298.010,286.550,0.000,1109633 AAREEGECA,D,1/12/2021,285.370,296.780,285.370,0.000,1111866 AAREEGECA,D,1/13/2021,284.950,296.350,284.950,0.000,1113367 AAREEGECA,D,1/14/2021,286.710,298.180,286.710,0.000,1114103 AAREEGECA,D,1/15/2021,285.360,296.770,285.360,0.000,1114670 AAREEGECA,D,1/18/2021,283.580,294.920,283.580,0.000,1117466 AAREEGECA,D,1/19/2021,285.990,297.430,285.990,0.000,1119013 AAREEGECA,D,1/20/2021,287.250,298.740,287.250,0.000,1120713 AAREEGECA,D,1/21/2021,291.330,302.980,291.330,0.000,1122642 AAREEGECA,D,1/22/2021,287.190,298.680,287.190,0.000,1147102 AAREEGECA,D,1/25/2021,288.230,299.760,288.230,0.000,1132057 AAREEGECA,D,1/26/2021,287.530,299.030,287.530,0.000,1133612 AAREEGECA,D,1/27/2021,286.260,297.710,286.260,0.000,1134660 AAREEGECA,D,1/28/2021,279.510,290.690,279.510,0.000,1136422 AAREEGECA,D,1/29/2021,282.080,293.360,282.080,0.000,1138253 AAREEGECA,D,2/1/2021,283.320,294.650,283.320,0.000,1139143 AAREEGECA,D,2/2/2021,288.910,300.470,288.910,0.000,1139459 AAREEGECA,D,2/3/2021,290.870,302.500,290.870,0.000,1139019 AAREEGECA,D,2/4/2021,290.770,302.400,290.770,0.000,1140718 AAREEGECA,D,2/5/2021,293.200,304.930,293.200,0.000,1140857 AAREEGECA,D,2/8/2021,293.300,305.030,293.300,0.000,1145260 AAREEGECA,D,2/9/2021,291.870,303.540,291.870,0.000,1147410 AAREEGECA,D,2/10/2021,292.180,303.870,292.180,0.000,1149974 AAREEGECA,D,2/11/2021,291.490,303.150,291.490,0.000,1149687 AAREEGECA,D,2/12/2021,293.310,305.040,293.310,0.000,1151833 AAREEGECA,D,2/15/2021,296.180,308.030,296.180,0.000,1152670 AAREEGECA,D,2/16/2021,298.120,310.040,298.120,0.000,1152124 AAREEGECA,D,2/17/2021,294.050,305.810,294.050,0.000,1156810 AAREEGECA,D,2/18/2021,292.920,304.640,292.920,0.000,1158865 AAREEGECA,D,2/19/2021,292.300,303.990,292.300,0.000,1158637 AAREEGECA,D,2/22/2021,289.330,300.900,289.330,0.000,1159287 AAREEGECA,D,2/23/2021,282.750,294.060,282.750,0.000,1149734 AAREEGECA,D,2/24/2021,286.960,298.440,286.960,0.000,1152855 AAREEGECA,D,2/25/2021,286.360,297.810,286.360,0.000,1153581 AAREEGECA,D,2/26/2021,284.100,295.460,284.100,0.000,1155678 AAREEGECA,D,3/1/2021,286.940,298.420,286.940,0.000,1156062 AAREEGECA,D,3/2/2021,288.520,300.060,288.520,0.000,1156608 AAREEGECA,D,3/3/2021,288.600,300.140,288.600,0.000,1155672 AAREEGECA,D,3/4/2021,281.890,293.170,281.890,0.000,1156762 AAREEGECA,D,3/5/2021,278.580,289.720,278.580,0.000,1158653 AAREEGECA,D,3/8/2021,277.950,289.070,277.950,0.000,1158369 AAREEGECA,D,3/9/2021,283.660,295.010,283.660,0.000,1158967 AAREEGECA,D,3/10/2021,285.530,296.950,285.530,0.000,1160430 AAREEGECA,D,3/11/2021,289.070,300.630,289.070,0.000,1161648 AAREEGECA,D,3/16/2021,289.970,301.570,289.970,0.000,1165985 AAREEGECA,D,3/17/2021,289.630,301.220,289.630,0.000,1168034 AAREEGECA,D,3/19/2021,287.440,298.940,287.440,0.000,1162863 AAREEGECA,D,3/22/2021,287.000,298.480,287.000,0.000,1162259 AAREEGECA,D,3/23/2021,287.420,298.920,287.420,0.000,1162914 AAREEGECA,D,3/24/2021,290.050,301.650,290.050,0.000,1163266 AAREEGECA,D,3/26/2021,289.800,301.390,289.800,0.000,1164850 AAREEGECA,D,3/29/2021,291.860,303.530,291.860,0.000,1162964 AAREEGECA,D,3/30/2021,291.560,303.220,291.560,0.000,1162505 AAREEGECA,D,3/31/2021,293.250,304.980,293.250,0.000,1164195 AAREEGECA,D,4/1/2021,296.000,307.840,296.000,0.000,1163772 AAREEGECA,D,4/6/2021,298.780,310.730,298.780,0.000,1161624 AAREEGECA,D,4/7/2021,298.260,310.190,298.260,0.000,1161740 AAREEGECA,D,4/8/2021,299.170,311.140,299.170,0.000,1161737 AAREEGECA,D,4/9/2021,301.870,313.940,301.870,0.000,1161838 AAREEGECA,D,4/12/2021,299.600,311.580,299.600,0.000,1162365 AAREEGECA,D,4/13/2021,300.800,312.830,300.800,0.000,1161258 AAREEGECA,D,4/14/2021,303.150,315.280,303.150,0.000,1162327 AAREEGECA,D,4/15/2021,303.930,316.090,303.930,0.000,1163917 AAREEGECA,D,4/16/2021,304.250,316.420,304.250,0.000,1164291 AAREEGECA,D,4/19/2021,307.370,319.660,307.370,0.000,1165291 AAREEGECA,D,4/20/2021,302.740,314.850,302.740,0.000,1167385 AAREEGECA,D,4/21/2021,301.450,313.510,301.450,0.000,1168185 AAREEGECA,D,4/22/2021,306.970,319.250,306.970,0.000,1169293 AAREEGECA,D,4/23/2021,307.720,320.030,307.720,0.000,1168982 AAREEGECA,D,4/26/2021,308.370,320.700,308.370,0.000,1168207 AAREEGECA,D,4/27/2021,310.760,323.190,310.760,0.000,1169729 AAREEGECA,D,4/28/2021,309.410,321.790,309.410,0.000,1169818 AAREEGECA,D,4/29/2021,310.780,323.210,310.780,0.000,1170022 AAREEGECA,D,5/5/2021,303.840,315.990,303.840,0.000,1173306 AAREEGECA,D,5/6/2021,304.810,317.000,304.810,0.000,1173396 AAREEGECA,D,5/7/2021,305.380,317.600,305.380,0.000,1174164 AAREEGECA,D,5/10/2021,306.290,318.540,306.290,0.000,1173969 AAREEGECA,D,5/11/2021,298.690,310.640,298.690,0.000,1174921 AAREEGECA,D,5/12/2021,298.970,310.930,298.970,0.000,1175835 AAREEGECA,D,5/13/2021,298.970,310.930,298.970,0.000,1175835 AAREEGECA,D,5/14/2021,298.870,310.820,298.870,0.000,1175805 AAREEGECA,D,5/17/2021,303.160,315.290,303.160,0.000,1177468 AAREEGECA,D,5/18/2021,303.610,315.750,303.610,0.000,1179429 AAREEGECA,D,5/19/2021,298.970,310.930,298.970,0.000,1180297 AAREEGECA,D,5/20/2021,302.070,314.150,302.070,0.000,1180570 AAREEGECA,D,5/21/2021,306.910,319.190,306.910,0.000,1181703 AAREEGECA,D,5/24/2021,306.910,319.190,306.910,0.000,1181703 AAREEGECA,D,5/25/2021,311.360,323.810,311.360,0.000,1180759 AAREEGECA,D,5/26/2021,311.320,323.770,311.320,0.000,1184043 AAREEGECA,D,5/27/2021,310.640,323.070,310.640,0.000,1184842 AAREEGECA,D,5/28/2021,312.630,325.140,312.630,0.000,1188438 AAREEGECA,D,5/31/2021,312.630,325.140,312.630,0.000,1188438 AAREEGECA,D,6/1/2021,314.160,326.730,314.160,0.000,1189053 AAREEGECA,D,6/2/2021,311.530,323.990,311.530,0.000,1188629 AAREEGECA,D,6/3/2021,311.600,324.060,311.600,0.000,1188885 AAREEGECA,D,6/4/2021,310.080,322.480,310.080,0.000,1188161 AAREEGECA,D,6/7/2021,311.720,324.190,311.720,0.000,1188340 AAREEGECA,D,6/8/2021,313.460,326.000,313.460,0.000,1187873 AAREEGECA,D,6/9/2021,313.440,325.980,313.440,0.000,1188419 AAREEGECA,D,6/10/2021,314.410,326.990,314.410,0.000,1189508 AAREEGECA,D,6/14/2021,320.200,333.010,320.200,0.000,1192521 AAREEGECA,D,6/15/2021,319.990,332.790,319.990,0.000,1191940 AAREEGECA,D,6/16/2021,319.360,332.130,319.360,0.000,1191776 AAREEGECA,D,6/17/2021,318.360,331.090,318.360,0.000,1192413 AAREEGECA,D,6/18/2021,322.770,335.680,322.770,0.000,1192304 AAREEGECA,D,6/22/2021,318.750,331.500,318.750,0.000,1193092 AAREEGECA,D,6/23/2021,318.750,331.500,318.750,0.000,1193092 AAREEGECA,D,6/24/2021,322.250,335.140,322.250,0.000,1193741 AAREEGECA,D,6/25/2021,324.410,337.390,324.410,0.000,1190726 AAREEGECA,D,6/28/2021,323.780,336.730,323.780,0.000,1192268 AAREEGECA,D,6/29/2021,324.710,337.700,324.710,0.000,1192856 AAREEGECA,D,6/30/2021,322.200,335.090,322.200,0.000,1194098 AAREEGECA,D,7/1/2021,324.120,337.080,324.120,0.000,1193988 AAREEGECA,D,7/2/2021,324.250,337.220,324.250,0.000,1193045 AAREEGECA,D,7/5/2021,324.280,337.250,324.280,0.000,1194423 AAREEGECA,D,7/6/2021,324.740,337.730,324.740,0.000,1194385 AAREEGECA,D,7/7/2021,327.060,340.140,327.060,0.000,1194239 AAREEGECA,D,7/9/2021,325.220,338.230,325.220,0.000,1195062 AAREEGECA,D,7/12/2021,326.240,339.290,326.240,0.000,1194780 AAREEGECA,D,7/13/2021,327.800,340.910,327.800,0.000,1195706 AAREEGECA,D,7/14/2021,327.920,341.040,327.920,0.000,1195182 AAREEGECA,D,7/15/2021,328.350,341.480,328.350,0.000,1195861 AAREEGECA,D,7/16/2021,325.760,338.790,325.760,0.000,1198572 AAREEGECA,D,7/19/2021,319.650,332.440,319.650,0.000,1199611 AAREEGECA,D,7/20/2021,320.110,332.910,320.110,0.000,1200707 AAREEGECA,D,7/21/2021,323.610,336.550,323.610,0.000,1201136 AAREEGECA,D,7/22/2021,328.150,341.280,328.150,0.000,1197975 AAREEGECA,D,7/23/2021,331.960,345.240,331.960,0.000,1198368 AAREEGECA,D,7/26/2021,333.430,346.770,333.430,0.000,1198827 AAREEGECA,D,7/27/2021,330.710,343.940,330.710,0.000,1198586 AAREEGECA,D,7/28/2021,331.450,344.710,331.450,0.000,1198914 AAREEGECA,D,7/29/2021,334.430,347.810,334.430,0.000,1232301 AAREEGECA,D,7/30/2021,333.190,346.520,333.190,0.000,1238892 AAREEGECA,D,8/2/2021,335.440,348.860,335.440,0.000,1236015 AAREEGECA,D,8/3/2021,337.540,351.040,337.540,0.000,1236721 AAREEGECA,D,8/4/2021,339.440,353.020,339.440,0.000,1238427 AAREEGECA,D,8/5/2021,341.490,355.150,341.490,0.000,1238559 AAREEGECA,D,8/6/2021,341.470,355.130,341.470,0.000,1238975 AAREEGECA,D,8/9/2021,341.200,354.850,341.200,0.000,1242360 AAREEGECA,D,8/10/2021,341.890,355.570,341.890,0.000,1243061 AAREEGECA,D,8/11/2021,340.510,354.130,340.510,0.000,1243706 AAREEGECA,D,8/12/2021,339.590,353.170,339.590,0.000,1244941 AAREEGECA,D,8/13/2021,341.590,355.250,341.590,0.000,1244937 AAREEGECA,D,8/16/2021,339.230,352.800,339.230,0.000,1245225 AAREEGECA,D,8/17/2021,340.060,353.660,340.060,0.000,1245292 AAREEGECA,D,8/18/2021,340.210,353.820,340.210,0.000,1246323 AAREEGECA,D,8/19/2021,334.130,347.500,334.130,0.000,1246091 AAREEGECA,D,8/20/2021,336.400,349.860,336.400,0.000,1245221 AAREEGECA,D,8/23/2021,340.660,354.290,340.660,0.000,1245064 AAREEGECA,D,8/24/2021,342.990,356.710,342.990,0.000,1244775 AAREEGECA,D,8/25/2021,343.510,357.250,343.510,0.000,1245450 AAREEGECA,D,8/26/2021,339.300,352.870,339.300,0.000,1245726 AAREEGECA,D,8/27/2021,341.110,354.750,341.110,0.000,1244646 AAREEGECA,D,8/30/2021,344.300,358.070,344.300,0.000,1244488 AAREEGECA,D,8/31/2021,345.810,359.640,345.810,0.000,1244531 AAREEGECA,D,9/1/2021,345.190,359.000,345.190,0.000,1244097 AAREEGECA,D,9/2/2021,348.430,362.370,348.430,0.000,1285065 AAREEGECA,D,9/3/2021,346.450,360.310,346.450,0.000,1309549 AAREEGECA,D,9/6/2021,347.610,361.510,347.610,0.000,1309421 AAREEGECA,D,9/7/2021,347.450,361.350,347.450,0.000,1310418 AAREEGECA,D,9/8/2021,344.360,358.130,344.360,0.000,1312111 AAREEGECA,D,9/9/2021,343.700,357.450,343.700,0.000,1312526 AAREEGECA,D,9/10/2021,347.890,361.810,347.890,0.000,1310862 AAREEGECA,D,9/13/2021,347.210,361.100,347.210,0.000,1311943 AAREEGECA,D,9/14/2021,344.020,357.780,344.020,0.000,1309492 AAREEGECA,D,9/16/2021,342.660,356.370,342.660,0.000,1310545 AAREEGECA,D,9/17/2021,346.110,359.950,346.110,0.000,1311238 AAREEGECA,D,9/20/2021,336.700,350.170,336.700,0.000,1310947 AAREEGECA,D,9/21/2021,340.380,354.000,340.380,0.000,1311733 AAREEGECA,D,9/22/2021,341.370,355.020,341.370,0.000,1310976 AAREEGECA,D,9/23/2021,346.330,360.180,346.330,0.000,1310383 AAREEGECA,D,9/24/2021,341.750,355.420,341.750,0.000,1310403 AAREEGECA,D,9/27/2021,338.780,352.330,338.780,0.000,1310539 AAREEGECA,D,9/28/2021,327.900,341.020,327.900,0.000,1310302 AAREEGECA,D,9/29/2021,327.530,340.630,327.530,0.000,1311088 AAREEGECA,D,9/30/2021,325.950,338.990,325.950,0.000,1312821 AAREEGECA,D,10/1/2021,319.450,332.230,319.450,0.000,1313275 AAREEGECA,D,10/4/2021,319.680,332.470,319.680,0.000,1351251 AAREEGECA,D,10/5/2021,317.630,330.340,317.630,0.000,1352753 AAREEGECA,D,10/6/2021,314.060,326.620,314.060,0.000,1353367 AAREEGECA,D,10/7/2021,318.260,330.990,318.260,0.000,1353615 AAREEGECA,D,10/8/2021,317.790,330.500,317.790,0.000,1353829 AAREEGECA,D,10/11/2021,314.110,326.670,314.110,0.000,1353248 AAREEGECA,D,10/12/2021,314.570,327.150,314.570,0.000,1354347 AAREEGECA,D,10/13/2021,320.350,333.160,320.350,0.000,1354523 AAREEGECA,D,10/14/2021,323.750,336.700,323.750,0.000,1355398 AAREEGECA,D,10/15/2021,327.760,340.870,327.760,0.000,1355608 AAREEGECA,D,10/18/2021,326.170,339.220,326.170,0.000,1357926 AAREEGECA,D,10/19/2021,327.540,340.640,327.540,0.000,1357833 AAREEGECA,D,10/20/2021,329.320,342.490,329.320,0.000,1357369 AAREEGECA,D,10/21/2021,329.240,342.410,329.240,0.000,1359897 AAREEGECA,D,10/22/2021,333.910,347.270,333.910,0.000,1360550 AAREEGECA,D,10/25/2021,332.990,346.310,332.990,0.000,1361555 AAREEGECA,D,10/26/2021,335.970,349.410,335.970,0.000,1324660 AAREEGECA,D,10/27/2021,333.950,347.310,333.950,0.000,1324641 AAREEGECA,D,10/29/2021,333.180,346.510,333.180,0.000,1324846 AAREEGECA,D,11/2/2021,341.050,354.690,341.050,0.000,1325060 AAREEGECA,D,11/3/2021,343.340,357.070,343.340,0.000,1327811 AAREEGECA,D,11/4/2021,345.300,359.110,345.300,0.000,1324292 AAREEGECA,D,11/5/2021,350.150,364.160,350.150,0.000,1325478 AAREEGECA,D,11/8/2021,348.330,362.260,348.330,0.000,1324502 AAREEGECA,D,11/9/2021,347.910,361.830,347.910,0.000,1327041 AAREEGECA,D,11/10/2021,343.880,357.640,343.880,0.000,1327980 AAREEGECA,D,11/11/2021,342.430,356.130,342.430,0.000,1328540 AAREEGECA,D,11/12/2021,343.570,357.310,343.570,0.000,1329544 AAREEGECA,D,11/15/2021,346.780,360.650,346.780,0.000,1331345 AAREEGECA,D,11/16/2021,347.420,361.320,347.420,0.000,1331076 AAREEGECA,D,11/17/2021,349.380,363.360,349.380,0.000,1330148 AAREEGECA,D,11/18/2021,348.980,362.940,348.980,0.000,1330418 AAREEGECA,D,11/19/2021,351.610,365.670,351.610,0.000,1330717 AAREEGECA,D,11/22/2021,350.030,364.030,350.030,0.000,1330665 AAREEGECA,D,11/23/2021,338.080,351.600,338.080,0.000,1330608 AAREEGECA,D,11/24/2021,332.060,345.340,332.060,0.000,1330677 AAREEGECA,D,11/25/2021,337.920,351.440,337.920,0.000,1331350 AAREEGECA,D,11/26/2021,332.790,346.100,332.790,0.000,1331379 AAREEGECA,D,11/29/2021,333.510,346.850,333.510,0.000,1331101 AAREEGECA,D,11/30/2021,333.090,346.410,333.090,0.000,1331741 AAREEGECA,D,12/1/2021,333.970,347.330,333.970,0.000,1331586 AAREEGECA,D,12/2/2021,331.160,344.410,331.160,0.000,1331491 AAREEGECA,D,12/3/2021,328.520,341.660,328.520,0.000,1331685 AAREEGECA,D,12/6/2021,324.650,337.640,324.650,0.000,1331826 AAREEGECA,D,12/7/2021,335.530,348.950,335.530,0.000,1332028 AAREEGECA,D,12/8/2021,339.900,353.500,339.900,0.000,1332406 AAREEGECA,D,12/9/2021,337.480,350.980,337.480,0.000,1331998 AAREEGECA,D,12/10/2021,331.650,344.920,331.650,0.000,1332176 AAREEGECA,D,12/13/2021,334.990,348.390,334.990,0.000,1332997 AAREEGECA,D,12/14/2021,330.630,343.860,330.630,0.000,1332521 AAREEGECA,D,12/15/2021,329.690,342.880,329.690,0.000,1333504 AAREEGECA,D,12/16/2021,332.930,346.250,332.930,0.000,1333530 AAREEGECA,D,12/17/2021,327.410,340.510,327.410,0.000,1332924 AAREEGECA,D,12/20/2021,323.750,336.700,323.750,0.000,1332474 AAREEGECA,D,12/21/2021,326.520,339.580,326.520,0.000,1332629 AAREEGECA,D,12/22/2021,330.500,343.720,330.500,0.000,1329999 AAREEGECA,D,12/23/2021,333.930,347.290,333.930,0.000,1329853 AAREEGECA,D,12/28/2021,340.430,354.050,340.430,0.000,1334322 AAREEGECA,D,12/29/2021,340.030,353.630,340.030,0.000,1335225 AAREEGECA,D,12/30/2021,340.750,354.380,340.750,0.000,1335652 AAREEGECA,D,12/31/2021,339.940,353.540,339.940,0.000,1335675 AAREEGECA,D,1/3/2022,340.230,353.840,340.230,0.000,1336056 AAREEGECA,D,1/4/2022,341.410,355.070,341.410,0.000,1336205 AAREEGECA,D,1/5/2022,337.420,350.920,337.420,0.000,1336513 AAREEGECA,D,1/7/2022,327.660,340.770,327.660,0.000,1337247 AAREEGECA,D,1/10/2022,322.450,335.350,322.450,0.000,1338484 AAREEGECA,D,1/11/2022,320.820,333.650,320.820,0.000,1339104 AAREEGECA,D,1/12/2022,320.980,333.820,320.980,0.000,1339557 AAREEGECA,D,1/13/2022,320.390,333.210,320.390,0.000,1336784 AAREEGECA,D,1/14/2022,314.960,327.560,314.960,0.000,1337211 AAREEGECA,D,1/17/2022,312.470,324.970,312.470,0.000,1337203 AAREEGECA,D,1/18/2022,306.650,318.920,306.650,0.000,1337151 AAREEGECA,D,1/19/2022,312.120,324.600,312.120,0.000,1335932 AAREEGECA,D,1/20/2022,310.760,323.190,310.760,0.000,1334299 AAREEGECA,D,1/21/2022,308.510,320.850,308.510,0.000,1331741 AAREEGECA,D,1/25/2022,293.660,305.410,293.660,0.000,1329036 AAREEGECA,D,1/26/2022,296.830,308.700,296.830,0.000,1327893 AAREEGECA,D,1/27/2022,293.730,305.480,293.730,0.000,1326313 AAREEGECA,D,1/28/2022,291.850,303.520,291.850,0.000,1322916 AAREEGECA,D,1/31/2022,298.410,310.350,298.410,0.000,1321913 AAREEGECA,D,2/1/2022,303.130,315.260,303.130,0.000,1320527 AAREEGECA,D,2/2/2022,307.540,319.840,307.540,0.000,1320399 AAREEGECA,D,2/3/2022,300.400,312.420,300.400,0.000,1319774 AAREEGECA,D,2/4/2022,294.630,306.420,294.630,0.000,1318514 AAREEGECA,D,2/7/2022,292.120,303.800,292.120,0.000,1317461 AAREEGECA,D,2/8/2022,291.290,302.940,291.290,0.000,1316426 AAREEGECA,D,2/9/2022,297.200,309.090,297.200,0.000,1313826 AAREEGECA,D,2/10/2022,295.840,307.670,295.840,0.000,1312094 AAREEGECA,D,2/11/2022,290.450,302.070,290.450,0.000,1312855 AAREEGECA,D,2/14/2022,280.680,291.910,280.680,0.000,1310690 AAREEGECA,D,2/15/2022,289.960,301.560,289.960,0.000,1306260 AAREEGECA,D,2/16/2022,294.040,305.800,294.040,0.000,1302670 AAREEGECA,D,2/17/2022,292.150,303.840,292.150,0.000,1299702 AAREEGECA,D,2/18/2022,290.000,301.600,290.000,0.000,1296444 AAREEGECA,D,2/21/2022,283.720,295.070,283.720,0.000,1291722 AAREEGECA,D,2/22/2022,277.870,288.980,277.870,0.000,1284738 AAREEGECA,D,2/24/2022,270.720,281.550,270.720,0.000,1273640 AAREEGECA,D,2/25/2022,278.110,289.230,278.110,0.000,1268977 AAREEGECA,D,2/28/2022,281.360,292.610,281.360,0.000,1262291 AAREEGECA,D,3/1/2022,279.560,290.740,279.560,0.000,1256810 AAREEGECA,D,3/2/2022,278.950,290.110,278.950,0.000,1252281 AAREEGECA,D,3/3/2022,278.700,289.850,278.700,0.000,1247887 AAREEGECA,D,3/4/2022,266.770,277.440,266.770,0.000,1239259 AAREEGECA,D,3/8/2022,259.190,269.560,259.190,0.000,1228203 AAREEGECA,D,3/9/2022,261.930,272.410,261.930,0.000,1222600 AAREEGECA,D,3/10/2022,264.520,275.100,264.520,0.000,1220000 AAREEGECA,D,3/11/2022,263.000,273.520,263.000,0.000,1216148 AAREEGECA,D,3/14/2022,268.760,279.510,268.760,0.000,1212907 AAREEGECA,D,3/15/2022,261.370,271.820,261.370,0.000,1211024 AAREEGECA,D,3/16/2022,273.070,283.990,273.070,0.000,1208304 AAREEGECA,D,3/17/2022,280.310,291.520,280.310,0.000,1206839 AAREEGECA,D,3/18/2022,279.600,290.780,279.600,0.000,1195783 AAREEGECA,D,3/21/2022,283.250,294.580,283.250,0.000,1194060 AAREEGECA,D,3/22/2022,283.840,295.190,283.840,0.000,1192619 AAREEGECA,D,3/23/2022,285.310,296.720,285.310,0.000,1190117 AAREEGECA,D,3/24/2022,281.030,292.270,281.030,0.000,1189258 AAREEGECA,D,3/28/2022,281.070,292.310,281.070,0.000,1187326 AAREEGECA,D,3/29/2022,285.950,297.390,285.950,0.000,1185651 AAREEGECA,D,3/30/2022,286.280,297.730,286.280,0.000,1183846 AAREEGECA,D,3/31/2022,285.180,296.590,285.180,0.000,1182741 AAREEGECA,D,4/1/2022,281.230,292.480,281.230,0.000,1180909 AAREEGECA,D,4/4/2022,282.760,294.070,282.760,0.000,1180172 AAREEGECA,D,4/5/2022,289.100,300.660,289.100,0.000,1178529 AAREEGECA,D,4/6/2022,281.290,292.540,281.290,0.000,1176706 AAREEGECA,D,4/7/2022,278.680,289.830,278.680,0.000,1172925 AAREEGECA,D,4/8/2022,278.260,289.390,278.260,0.000,1169741 AAREEGECA,D,4/11/2022,272.020,282.900,272.020,0.000,1166794 AAREEGECA,D,4/12/2022,269.830,280.620,269.830,0.000,1163816 AAREEGECA,D,4/13/2022,268.730,279.480,268.730,0.000,1163051 AAREEGECA,D,4/14/2022,271.110,281.950,271.110,0.000,1161157 AAREEGECA,D,4/15/2022,271.110,281.950,271.110,0.000,1161157 AAREEGECA,D,4/20/2022,270.840,281.670,270.840,0.000,1085876 AAREEGECA,D,4/21/2022,276.230,287.280,276.230,0.000,1084144 AAREEGECA,D,4/27/2022,260.580,271.000,260.580,0.000,1065549 AAREEGECA,D,4/28/2022,265.580,276.200,265.580,0.000,1064600 AAREEGECA,D,4/29/2022,268.380,279.120,268.380,0.000,1012771 AAREEGECA,D,5/3/2022,262.360,272.850,262.360,0.000,1010825 AAREEGECA,D,5/4/2022,257.930,268.250,257.930,0.000,1005041 AAREEGECA,D,5/5/2022,262.480,272.980,262.480,0.000,1003261 AAREEGECA,D,5/6/2022,251.070,261.110,251.070,0.000,1000546 AAREEGECA,D,5/9/2022,251.070,261.110,251.070,0.000,1000546 AAREEGECA,D,5/10/2022,242.850,252.560,242.850,0.000,998256 AAREEGECA,D,5/11/2022,244.450,254.230,244.450,0.000,995364 AAREEGECA,D,5/12/2022,239.320,248.890,239.320,0.000,994656 AAREEGECA,D,5/13/2022,248.270,258.200,248.270,0.000,991711 AAREEGECA,D,5/16/2022,251.300,261.350,251.300,0.000,990787 AAREEGECA,D,5/17/2022,253.900,264.060,253.900,0.000,989722 AAREEGECA,D,5/18/2022,252.880,263.000,252.880,0.000,988671 AAREEGECA,D,5/19/2022,243.400,253.140,243.400,0.000,986324 AAREEGECA,D,5/20/2022,250.780,260.810,250.780,0.000,984307 AAREEGECA,D,5/23/2022,248.420,258.360,248.420,0.000,981999 AAREEGECA,D,5/24/2022,246.790,256.660,246.790,0.000,979378 AAREEGECA,D,5/25/2022,243.810,253.560,243.810,0.000,977280 AAREEGECA,D,5/26/2022,243.810,253.560,243.810,0.000,977280 AAREEGECA,D,5/27/2022,254.230,264.400,254.230,0.000,976200 AAREEGECA,D,5/30/2022,263.160,273.690,263.160,0.000,975179 AAREEGECA,D,5/31/2022,260.280,270.690,260.280,0.000,973569 AAREEGECA,D,6/1/2022,254.920,265.120,254.920,0.000,972836 AAREEGECA,D,6/2/2022,256.470,266.730,256.470,0.000,972432 AAREEGECA,D,6/3/2022,260.080,270.480,260.080,0.000,971908 AAREEGECA,D,6/6/2022,260.080,270.480,260.080,0.000,971908 AAREEGECA,D,6/7/2022,255.770,266.000,255.770,0.000,971827 AAREEGECA,D,6/8/2022,257.020,267.300,257.020,0.000,970041 AAREEGECA,D,6/9/2022,254.650,264.840,254.650,0.000,968338 AAREEGECA,D,6/10/2022,247.790,257.700,247.790,0.000,966884 AAREEGECA,D,6/14/2022,230.300,239.510,230.300,0.000,959346 AAREEGECA,D,6/15/2022,229.610,238.790,229.610,0.000,959377 AAREEGECA,D,6/16/2022,224.200,233.170,224.200,0.000,954404 AAREEGECA,D,6/17/2022,225.650,234.680,225.650,0.000,953783 AAREEGECA,D,6/20/2022,225.410,234.430,225.410,0.000,952013 AAREEGECA,D,6/21/2022,229.080,238.240,229.080,0.000,950546 AAREEGECA,D,6/22/2022,221.430,230.290,221.430,0.000,948391 AAREEGECA,D,6/23/2022,221.430,230.290,221.430,0.000,948391 AAREEGECA,D,6/24/2022,231.670,240.940,231.670,0.000,947141 AAREEGECA,D,6/27/2022,237.400,246.900,237.400,0.000,946615 AAREEGECA,D,6/28/2022,236.130,245.580,236.130,0.000,945410 AAREEGECA,D,6/29/2022,231.040,240.280,231.040,0.000,944786 AAREEGECA,D,6/30/2022,225.340,234.350,225.340,0.000,944368 AAREEGECA,D,7/1/2022,227.400,236.500,227.400,0.000,942128 AAREEGECA,D,7/5/2022,225.800,234.830,225.800,0.000,928544 AAREEGECA,D,7/6/2022,227.310,236.400,227.310,0.000,928072 AAREEGECA,D,7/7/2022,232.730,242.040,232.730,0.000,925706 AAREEGECA,D,7/8/2022,232.340,241.630,232.340,0.000,923557 AAREEGECA,D,7/12/2022,230.990,240.230,230.990,0.000,923335 AAREEGECA,D,7/13/2022,232.360,241.650,232.360,0.000,921607 AAREEGECA,D,7/14/2022,229.560,238.740,229.560,0.000,919610 AAREEGECA,D,7/15/2022,230.050,239.250,230.050,0.000,918874 AAREEGECA,D,7/18/2022,236.650,246.120,236.650,0.000,918182 AAREEGECA,D,7/19/2022,233.810,243.160,233.810,0.000,916979 AAREEGECA,D,7/20/2022,241.040,250.680,241.040,0.000,916879 AAREEGECA,D,7/21/2022,243.560,253.300,243.560,0.000,915012 AAREEGECA,D,7/22/2022,247.970,257.890,247.970,0.000,913655 AAREEGECA,D,7/25/2022,246.350,256.200,246.350,0.000,911681 AAREEGECA,D,7/26/2022,244.520,254.300,244.520,0.000,910828 AAREEGECA,D,7/27/2022,244.700,254.490,244.700,0.000,910446 AAREEGECA,D,7/28/2022,245.260,255.070,245.260,0.000,909772 AAREEGECA,D,7/29/2022,253.590,263.730,253.590,0.000,909136 AAREEGECA,D,8/1/2022,255.430,265.650,255.430,0.000,908862 AAREEGECA,D,8/2/2022,252.080,262.160,252.080,0.000,908046 AAREEGECA,D,8/3/2022,253.800,263.950,253.800,0.000,907368 AAREEGECA,D,8/4/2022,260.620,271.040,260.620,0.000,912296 AAREEGECA,D,8/5/2022,261.060,271.500,261.060,0.000,911195 AAREEGECA,D,8/8/2022,258.210,268.540,258.210,0.000,910840 AAREEGECA,D,8/9/2022,257.000,267.280,257.000,0.000,910541 AAREEGECA,D,8/10/2022,251.760,261.830,251.760,0.000,910329 AAREEGECA,D,8/11/2022,258.700,269.050,258.700,0.000,910360 AAREEGECA,D,8/12/2022,259.620,270.000,259.620,0.000,909818 AAREEGECA,D,8/16/2022,260.170,270.580,260.170,0.000,909458 AAREEGECA,D,8/17/2022,258.780,269.130,258.780,0.000,909118 AAREEGECA,D,8/18/2022,255.580,265.800,255.580,0.000,908623 AAREEGECA,D,8/19/2022,254.970,265.170,254.970,0.000,909027 AAREEGECA,D,8/22/2022,247.940,257.860,247.940,0.000,907992 AAREEGECA,D,8/23/2022,245.140,254.950,245.140,0.000,908113 AAREEGECA,D,8/24/2022,243.850,253.600,243.850,0.000,907527 AAREEGECA,D,8/25/2022,247.470,257.370,247.470,0.000,905472 AAREEGECA,D,8/26/2022,245.950,255.790,245.950,0.000,904112 AAREEGECA,D,8/29/2022,236.060,245.500,236.060,0.000,902949 AAREEGECA,D,8/30/2022,239.920,249.520,239.920,0.000,902120 AAREEGECA,D,8/31/2022,235.860,245.290,235.860,0.000,901673 AAREEGECA,D,9/1/2022,229.420,238.600,229.420,0.000,899934 AAREEGECA,D,9/2/2022,230.380,239.600,230.380,0.000,897540 AAREEGECA,D,9/5/2022,228.640,237.790,228.640,0.000,896219 AAREEGECA,D,9/6/2022,232.320,241.610,232.320,0.000,895952 AAREEGECA,D,9/7/2022,231.000,240.240,231.000,0.000,894674 AAREEGECA,D,9/8/2022,231.460,240.720,231.460,0.000,893694 AAREEGECA,D,9/9/2022,237.420,246.920,237.420,0.000,892319 AAREEGECA,D,9/13/2022,240.860,250.490,240.860,0.000,885282 AAREEGECA,D,9/14/2022,233.500,242.840,233.500,0.000,878301 AAREEGECA,D,9/15/2022,231.460,240.720,231.460,0.000,877284 AAREEGECA,D,9/16/2022,222.930,231.850,222.930,0.000,875584 AAREEGECA,D,9/19/2022,221.190,230.040,221.190,0.000,873853 AAREEGECA,D,9/20/2022,220.460,229.280,220.460,0.000,873103 AAREEGECA,D,9/21/2022,219.690,228.480,219.690,0.000,871707 AAREEGECA,D,9/22/2022,221.330,230.180,221.330,0.000,870227 AAREEGECA,D,9/23/2022,212.260,220.750,212.260,0.000,869203 AAREEGECA,D,9/26/2022,212.860,221.370,212.860,0.000,867984 AAREEGECA,D,9/27/2022,212.610,221.110,212.610,0.000,866442 AAREEGECA,D,9/28/2022,207.260,215.550,207.260,0.000,865432 AAREEGECA,D,9/29/2022,207.840,216.150,207.840,0.000,863789 AAREEGECA,D,9/30/2022,207.670,215.980,207.670,0.000,862097 AAREEGECA,D,10/3/2022,206.580,214.840,206.580,0.000,859939 AAREEGECA,D,10/4/2022,219.560,228.340,219.560,0.000,857876 AAREEGECA,D,10/5/2022,222.000,230.880,222.000,0.000,855606 AAREEGECA,D,10/6/2022,221.590,230.450,221.590,0.000,854018 AAREEGECA,D,10/7/2022,219.700,228.490,219.700,0.000,851911 AAREEGECA,D,10/10/2022,211.950,220.430,211.950,0.000,849819 AAREEGECA,D,10/11/2022,209.780,218.170,209.780,0.000,848602 AAREEGECA,D,10/12/2022,210.680,219.110,210.680,0.000,848428 AAREEGECA,D,10/13/2022,206.990,215.270,206.990,0.000,847614 AAREEGECA,D,10/14/2022,209.370,217.740,209.370,0.000,847186 AAREEGECA,D,10/17/2022,211.070,219.510,211.070,0.000,845757 AAREEGECA,D,10/18/2022,217.790,226.500,217.790,0.000,843675 AAREEGECA,D,10/19/2022,215.850,224.480,215.850,0.000,841832 AAREEGECA,D,10/20/2022,213.330,221.860,213.330,0.000,840938 AAREEGECA,D,10/21/2022,213.810,222.360,213.810,0.000,840232 AAREEGECA,D,10/24/2022,216.520,225.180,216.520,0.000,839548 AAREEGECA,D,10/25/2022,219.000,227.760,219.000,0.000,837458 AAREEGECA,D,10/26/2022,225.260,234.270,225.260,0.000,835818 AAREEGECA,D,10/27/2022,223.560,232.500,223.560,0.000,834024 AAREEGECA,D,10/31/2022,221.370,230.220,221.370,0.000,831982 AAREEGECA,D,11/2/2022,221.740,230.610,221.740,0.000,831779 AAREEGECA,D,11/3/2022,215.250,223.860,215.250,0.000,831441 AAREEGECA,D,11/4/2022,217.800,226.510,217.800,0.000,830926 AAREEGECA,D,11/7/2022,221.840,230.710,221.840,0.000,830348 AAREEGECA,D,11/8/2022,224.570,233.550,224.570,0.000,828295 AAREEGECA,D,11/9/2022,225.830,234.860,225.830,0.000,827416 AAREEGECA,D,11/10/2022,225.410,234.430,225.410,0.000,826844 AAREEGECA,D,11/11/2022,244.910,254.710,244.910,0.000,825961 AAREEGECA,D,11/14/2022,245.470,255.290,245.470,0.000,825688 AAREEGECA,D,11/15/2022,244.940,254.740,244.940,0.000,825108 AAREEGECA,D,11/16/2022,242.540,252.240,242.540,0.000,824473 AAREEGECA,D,11/17/2022,240.260,249.870,240.260,0.000,824399 AAREEGECA,D,11/18/2022,239.980,249.580,239.980,0.000,824156 AAREEGECA,D,11/21/2022,238.710,248.260,238.710,0.000,821216 AAREEGECA,D,11/22/2022,239.180,248.750,239.180,0.000,820389 AAREEGECA,D,11/23/2022,239.060,248.620,239.060,0.000,819552 AAREEGECA,D,11/24/2022,244.190,253.960,244.190,0.000,817649 AAREEGECA,D,11/25/2022,242.000,251.680,242.000,0.000,816878 AAREEGECA,D,11/28/2022,238.950,248.510,238.950,0.000,816905 AAREEGECA,D,11/29/2022,238.280,247.810,238.280,0.000,816454 AAREEGECA,D,11/30/2022,238.350,247.880,238.350,0.000,815735 AAREEGECA,D,12/1/2022,243.660,253.410,243.660,0.000,813851 AAREEGECA,D,12/2/2022,246.330,256.180,246.330,0.000,813581 AAREEGECA,D,12/5/2022,242.670,252.380,242.670,0.000,813679 AAREEGECA,D,12/6/2022,239.570,249.150,239.570,0.000,812827 AAREEGECA,D,12/7/2022,237.470,246.970,237.470,0.000,812245 AAREEGECA,D,12/8/2022,236.670,246.140,236.670,0.000,811952 AAREEGECA,D,12/9/2022,238.090,247.610,238.090,0.000,811111 AAREEGECA,D,12/12/2022,237.660,247.170,237.660,0.000,810977 AAREEGECA,D,12/13/2022,239.310,248.880,239.310,0.000,809965 AAREEGECA,D,12/14/2022,241.900,251.580,241.900,0.000,809618 AAREEGECA,D,12/15/2022,238.560,248.100,238.560,0.000,808963 AAREEGECA,D,12/16/2022,229.540,238.720,229.540,0.000,808794 AAREEGECA,D,12/19/2022,230.500,239.720,230.500,0.000,806391 AAREEGECA,D,12/20/2022,227.480,236.580,227.480,0.000,805669 AAREEGECA,D,12/21/2022,230.040,239.240,230.040,0.000,804586 AAREEGECA,D,12/22/2022,231.840,241.110,231.840,0.000,804562 AAREEGECA,D,12/23/2022,228.510,237.650,228.510,0.000,804432 AAREEGECA,D,12/27/2022,228.690,237.840,228.690,0.000,803791 AAREEGECA,D,12/28/2022,227.450,236.550,227.450,0.000,801466 AAREEGECA,D,12/29/2022,227.590,236.690,227.590,0.000,801193 AAREEGECA,D,12/30/2022,229.900,239.100,229.900,0.000,801508 AAREEGECA,D,1/2/2023,228.360,237.490,228.360,0.000,801444 AAREEGECA,D,1/3/2023,234.470,243.850,234.470,0.000,801425 AAREEGECA,D,1/4/2023,235.410,244.830,235.410,0.000,801469 AAREEGECA,D,1/5/2023,239.320,248.890,239.320,0.000,801140 AAREEGECA,D,1/9/2023,244.340,254.110,244.340,0.000,800339 AAREEGECA,D,1/10/2023,246.910,256.790,246.910,0.000,800032 AAREEGECA,D,1/11/2023,249.250,259.220,249.250,0.000,800006 AAREEGECA,D,1/12/2023,250.030,260.030,250.030,0.000,799493 AAREEGECA,D,1/13/2023,254.200,264.370,254.200,0.000,798460 AAREEGECA,D,1/16/2023,254.560,264.740,254.560,0.000,797694 AAREEGECA,D,1/17/2023,254.300,264.470,254.300,0.000,796896 AAREEGECA,D,1/18/2023,256.850,267.120,256.850,0.000,795755 AAREEGECA,D,1/19/2023,254.090,264.250,254.090,0.000,795922 AAREEGECA,D,1/20/2023,250.600,260.620,250.600,0.000,795866 AAREEGECA,D,1/23/2023,253.050,263.170,253.050,0.000,792665 AAREEGECA,D,1/24/2023,254.250,264.420,254.250,0.000,792159 AAREEGECA,D,1/25/2023,252.570,262.670,252.570,0.000,792245 AAREEGECA,D,1/26/2023,255.460,265.680,255.460,0.000,791765 AAREEGECA,D,1/27/2023,256.700,266.970,256.700,0.000,792577 AAREEGECA,D,1/30/2023,253.980,264.140,253.980,0.000,791154 AAREEGECA,D,1/31/2023,253.710,263.860,253.710,0.000,790985 AAREEGECA,D,2/1/2023,256.310,266.560,256.310,0.000,789845 AAREEGECA,D,2/2/2023,263.500,274.040,263.500,0.000,787797 AAREEGECA,D,2/3/2023,266.880,277.560,266.880,0.000,787458 AAREEGECA,D,2/6/2023,266.380,277.040,266.380,0.000,786646 AAREEGECA,D,2/7/2023,265.810,276.440,265.810,0.000,786308 AAREEGECA,D,2/8/2023,265.460,276.080,265.460,0.000,784695 AAREEGECA,D,2/9/2023,264.170,274.740,264.170,0.000,787231 AAREEGECA,D,2/10/2023,257.460,267.760,257.460,0.000,786254 AAREEGECA,D,2/13/2023,258.840,269.190,258.840,0.000,785591 AAREEGECA,D,2/14/2023,261.620,272.080,261.620,0.000,784464 AAREEGECA,D,2/15/2023,262.710,273.220,262.710,0.000,781948 AAREEGECA,D,2/16/2023,265.610,276.230,265.610,0.000,780840 AAREEGECA,D,2/17/2023,261.820,272.290,261.820,0.000,779592 AAREEGECA,D,2/20/2023,260.740,271.170,260.740,0.000,778377 AAREEGECA,D,2/21/2023,259.930,270.330,259.930,0.000,777333 AAREEGECA,D,2/22/2023,257.530,267.830,257.530,0.000,777054 AAREEGECA,D,2/23/2023,261.280,271.730,261.280,0.000,776657 AAREEGECA,D,2/24/2023,261.200,271.650,261.200,0.000,776184 AAREEGECA,D,2/27/2023,259.140,269.510,259.140,0.000,774925 AAREEGECA,D,2/28/2023,257.600,267.900,257.600,0.000,774147 AAREEGECA,D,3/1/2023,258.180,268.510,258.180,0.000,772870 AAREEGECA,D,3/2/2023,254.140,264.310,254.140,0.000,771206 AAREEGECA,D,3/3/2023,260.510,270.930,260.510,0.000,770669 AAREEGECA,D,3/6/2023,261.550,272.010,261.550,0.000,769756 AAREEGECA,D,3/7/2023,263.390,273.930,263.390,0.000,768484 AAREEGECA,D,3/8/2023,259.590,269.970,259.590,0.000,767509 AAREEGECA,D,3/9/2023,257.440,267.740,257.440,0.000,765587 AAREEGECA,D,3/10/2023,255.570,265.790,255.570,0.000,765281 AAREEGECA,D,3/13/2023,251.090,261.130,251.090,0.000,765189 AAREEGECA,D,3/14/2023,252.500,262.600,252.500,0.000,764892 AAREEGECA,D,3/15/2023,252.410,262.510,252.410,0.000,763976 AAREEGECA,D,3/16/2023,251.080,261.120,251.080,0.000,763141 AAREEGECA,D,3/17/2023,257.990,268.310,257.990,0.000,760771 AAREEGECA,D,3/20/2023,254.570,264.750,254.570,0.000,759119 AAREEGECA,D,3/21/2023,258.080,268.400,258.080,0.000,761550 AAREEGECA,D,3/22/2023,257.580,267.880,257.580,0.000,760705 AAREEGECA,D,3/23/2023,259.550,269.930,259.550,0.000,757494 AAREEGECA,D,3/24/2023,259.550,269.930,259.550,0.000,755486 AAREEGECA,D,3/27/2023,260.010,270.410,260.010,0.000,754548 AAREEGECA,D,3/28/2023,257.910,268.230,257.910,0.000,754243 AAREEGECA,D,3/29/2023,259.440,269.820,259.440,0.000,754047 AAREEGECA,D,3/30/2023,263.200,273.730,263.200,0.000,752736 AAREEGECA,D,3/31/2023,264.850,275.440,264.850,0.000,752784 AAREEGECA,D,4/3/2023,266.210,276.860,266.210,0.000,753083 AAREEGECA,D,4/4/2023,266.250,276.900,266.250,0.000,752418 AAREEGECA,D,4/5/2023,264.360,274.930,264.360,0.000,751698 AAREEGECA,D,4/6/2023,263.700,274.250,263.700,0.000,745146 AAREEGECA,D,4/7/2023,263.700,274.250,263.700,0.000,745146 AAREEGECA,D,4/10/2023,263.700,274.250,263.700,0.000,745146 AAREEGECA,D,4/11/2023,265.370,275.980,265.370,0.000,747133 AAREEGECA,D,4/12/2023,263.940,274.500,263.940,0.000,745358 AAREEGECA,D,4/13/2023,266.210,276.860,266.210,0.000,744738 AAREEGECA,D,4/18/2023,269.590,280.370,269.590,0.000,744606 AAREEGECA,D,4/19/2023,267.750,278.460,267.750,0.000,743385 AAREEGECA,D,4/20/2023,265.320,275.930,265.320,0.000,743489 AAREEGECA,D,4/21/2023,265.580,276.200,265.580,0.000,742173 AAREEGECA,D,4/24/2023,268.390,279.130,268.390,0.000,741494 AAREEGECA,D,4/25/2023,266.940,277.620,266.940,0.000,741711 AAREEGECA,D,4/26/2023,264.310,274.880,264.310,0.000,740783 AAREEGECA,D,4/27/2023,266.010,276.650,266.010,0.000,738163 AAREEGECA,D,4/28/2023,266.400,277.060,266.400,0.000,737973 AAREEGECA,D,5/2/2023,268.590,279.330,268.590,0.000,735765 AAREEGECA,D,5/3/2023,268.380,279.120,268.380,0.000,734655 AAREEGECA,D,5/4/2023,265.950,276.590,265.950,0.000,734095 AAREEGECA,D,5/5/2023,268.370,279.100,268.370,0.000,734776 AAREEGECA,D,5/8/2023,270.070,280.870,270.070,0.000,733017 AAREEGECA,D,5/9/2023,270.070,280.870,270.070,0.000,733017 AAREEGECA,D,5/10/2023,266.560,277.220,266.560,0.000,732820 AAREEGECA,D,5/11/2023,268.940,279.700,268.940,0.000,733152 AAREEGECA,D,5/12/2023,269.910,280.710,269.910,0.000,730834 AAREEGECA,D,5/15/2023,269.380,280.160,269.380,0.000,730994 AAREEGECA,D,5/16/2023,267.980,278.700,267.980,0.000,730465 AAREEGECA,D,5/17/2023,267.080,277.760,267.080,0.000,730022 AAREEGECA,D,5/18/2023,267.080,277.760,267.080,0.000,730022 AAREEGECA,D,5/19/2023,273.260,284.190,273.260,0.000,730900 AAREEGECA,D,5/22/2023,271.960,282.840,271.960,0.000,730043 AAREEGECA,D,5/23/2023,271.480,282.340,271.480,0.000,729446 AAREEGECA,D,5/24/2023,264.870,275.460,264.870,0.000,728921 AAREEGECA,D,5/25/2023,264.480,275.060,264.480,0.000,728595 AAREEGECA,D,5/26/2023,266.270,276.920,266.270,0.000,728897 AAREEGECA,D,5/29/2023,266.270,276.920,266.270,0.000,728897 AAREEGECA,D,5/30/2023,269.640,280.430,269.640,0.000,728581 AAREEGECA,D,5/31/2023,266.930,277.610,266.930,0.000,728791 AAREEGECA,D,6/1/2023,267.480,278.180,267.480,0.000,728480 AAREEGECA,D,6/2/2023,269.320,280.090,269.320,0.000,728220 AAREEGECA,D,6/6/2023,269.300,280.070,269.300,0.000,727467 AAREEGECA,D,6/7/2023,269.290,280.060,269.290,0.000,726516 AAREEGECA,D,6/8/2023,267.950,278.670,267.950,0.000,723923 AAREEGECA,D,6/9/2023,268.360,279.090,268.360,0.000,722950 AAREEGECA,D,6/12/2023,270.990,281.830,270.990,0.000,722878 AAREEGECA,D,6/13/2023,273.050,283.970,273.050,0.000,721560 AAREEGECA,D,6/14/2023,274.410,285.390,274.410,0.000,721467 AAREEGECA,D,6/15/2023,273.710,284.660,273.710,0.000,719810 AAREEGECA,D,6/16/2023,274.200,285.170,274.200,0.000,719998 AAREEGECA,D,6/19/2023,271.530,282.390,271.530,0.000,718196 AAREEGECA,D,6/20/2023,267.230,277.920,267.230,0.000,720747 AAREEGECA,D,6/21/2023,266.400,277.060,266.400,0.000,721095 AAREEGECA,D,6/22/2023,262.590,273.090,262.590,0.000,720848 AAREEGECA,D,6/23/2023,262.590,273.090,262.590,0.000,720848 AAREEGECA,D,6/26/2023,261.390,271.850,261.390,0.000,720606 AAREEGECA,D,6/27/2023,261.710,272.180,261.710,0.000,719963 AAREEGECA,D,6/28/2023,264.350,274.920,264.350,0.000,719683 AAREEGECA,D,6/29/2023,266.590,277.250,266.590,0.000,719265 AAREEGECA,D,6/30/2023,267.530,278.230,267.530,0.000,718382 AAREEGECA,D,7/3/2023,268.420,279.160,268.420,0.000,717786 AAREEGECA,D,7/4/2023,269.290,280.060,269.290,0.000,718116 AAREEGECA,D,7/5/2023,267.030,277.710,267.030,0.000,715343 AAREEGECA,D,7/6/2023,261.910,272.390,261.910,0.000,714861 AAREEGECA,D,7/7/2023,257.210,267.500,257.210,0.000,713858 AAREEGECA,D,7/10/2023,258.380,268.720,258.380,0.000,713578 AAREEGECA,D,7/11/2023,262.020,272.500,262.020,0.000,713269 AAREEGECA,D,7/12/2023,265.420,276.040,265.420,0.000,712714 AAREEGECA,D,7/13/2023,269.810,280.600,269.810,0.000,712515 AAREEGECA,D,7/14/2023,271.480,282.340,271.480,0.000,710751 AAREEGECA,D,7/17/2023,268.930,279.690,268.930,0.000,710566 AAREEGECA,D,7/18/2023,269.070,279.830,269.070,0.000,710055 AAREEGECA,D,7/19/2023,270.890,281.730,270.890,0.000,709502 AAREEGECA,D,7/20/2023,267.070,277.750,267.070,0.000,709423 AAREEGECA,D,7/21/2023,265.660,276.290,265.660,0.000,709023 AAREEGECA,D,7/24/2023,268.190,278.920,268.190,0.000,708438 AAREEGECA,D,7/25/2023,267.930,278.650,267.930,0.000,706799 AAREEGECA,D,7/26/2023,266.340,276.990,266.340,0.000,706525 AAREEGECA,D,7/27/2023,270.900,281.740,270.900,0.000,706451 AAREEGECA,D,7/28/2023,270.520,281.340,270.520,0.000,704614 AAREEGECA,D,7/31/2023,274.420,285.400,274.420,0.000,703835 AAREEGECA,D,8/1/2023,272.000,282.880,272.000,0.000,703955 AAREEGECA,D,8/2/2023,266.000,276.640,266.000,0.000,703876 AAREEGECA,D,8/3/2023,265.280,275.890,265.280,0.000,703861 AAREEGECA,D,8/4/2023,265.040,275.640,265.040,0.000,702864 AAREEGECA,D,8/7/2023,264.990,275.590,264.990,0.000,702739 AAREEGECA,D,8/8/2023,264.600,275.180,264.600,0.000,702162 AAREEGECA,D,8/10/2023,265.530,276.150,265.530,0.000,701363 AAREEGECA,D,8/11/2023,265.390,276.010,265.390,0.000,701611 AAREEGECA,D,8/14/2023,263.300,273.830,263.300,0.000,701909 AAREEGECA,D,8/16/2023,261.720,272.190,261.720,0.000,701952 AAREEGECA,D,8/17/2023,257.750,268.060,257.750,0.000,701546 AAREEGECA,D,8/18/2023,251.540,261.600,251.540,0.000,701514 AAREEGECA,D,8/21/2023,253.470,263.610,253.470,0.000,700991 AAREEGECA,D,8/22/2023,254.840,265.030,254.840,0.000,700989 AAREEGECA,D,8/23/2023,255.000,265.200,255.000,0.000,701033 AAREEGECA,D,8/24/2023,256.720,266.990,256.720,0.000,701019 AAREEGECA,D,8/25/2023,253.210,263.340,253.210,0.000,700912 AAREEGECA,D,8/28/2023,254.180,264.350,254.180,0.000,700645 AAREEGECA,D,8/29/2023,255.920,266.160,255.920,0.000,700969 AAREEGECA,D,8/30/2023,257.440,267.740,257.440,0.000,698629 AAREEGECA,D,8/31/2023,259.750,270.140,259.750,0.000,698876 AAREEGECA,D,9/1/2023,257.670,267.980,257.670,0.000,697919 AAREEGECA,D,9/4/2023,260.160,270.570,260.160,0.000,697852 AAREEGECA,D,9/5/2023,255.850,266.080,255.850,0.000,697803 AAREEGECA,D,9/6/2023,254.050,264.210,254.050,0.000,697608 AAREEGECA,D,9/7/2023,252.120,262.200,252.120,0.000,697424 AAREEGECA,D,9/8/2023,248.510,258.450,248.510,0.000,697350 AAREEGECA,D,9/11/2023,249.660,259.650,249.660,0.000,697873 AAREEGECA,D,9/12/2023,247.850,257.760,247.850,0.000,697296 AAREEGECA,D,9/13/2023,243.930,253.690,243.930,0.000,696877 AAREEGECA,D,9/14/2023,244.920,254.720,244.920,0.000,695879 AAREEGECA,D,9/15/2023,250.230,260.240,250.230,0.000,695180 AAREEGECA,D,9/18/2023,247.010,256.890,247.010,0.000,692985 AAREEGECA,D,9/19/2023,244.310,254.080,244.310,0.000,692699 AAREEGECA,D,9/20/2023,245.500,255.320,245.500,0.000,692054 AAREEGECA,D,9/21/2023,243.920,253.680,243.920,0.000,692225 AAREEGECA,D,9/22/2023,241.020,250.660,241.020,0.000,691928 AAREEGECA,D,9/25/2023,238.220,247.750,238.220,0.000,689925 AAREEGECA,D,9/26/2023,236.760,246.230,236.760,0.000,689218 AAREEGECA,D,9/27/2023,237.500,247.000,237.500,0.000,688943 AAREEGECA,D,9/28/2023,234.840,244.230,234.840,0.000,688166 AAREEGECA,D,9/29/2023,241.220,250.870,241.220,0.000,687370 AAREEGECA,D,10/2/2023,239.420,249.000,239.420,0.000,686880 AAREEGECA,D,10/3/2023,237.470,246.970,237.470,0.000,686028 AAREEGECA,D,10/4/2023,235.240,244.650,235.240,0.000,685864 AAREEGECA,D,10/5/2023,237.460,246.960,237.460,0.000,685001 AAREEGECA,D,10/6/2023,237.960,247.480,237.960,0.000,683315 AAREEGECA,D,10/9/2023,238.420,247.960,238.420,0.000,682842 AAREEGECA,D,10/10/2023,240.510,250.130,240.510,0.000,682144 AAREEGECA,D,10/11/2023,239.470,249.050,239.470,0.000,681690 AAREEGECA,D,10/12/2023,242.550,252.250,242.550,0.000,681400 AAREEGECA,D,10/13/2023,237.550,247.050,237.550,0.000,680997 AAREEGECA,D,10/16/2023,233.740,243.090,233.740,0.000,680386 AAREEGECA,D,10/17/2023,233.490,242.830,233.490,0.000,680212 AAREEGECA,D,10/19/2023,232.320,241.610,232.320,0.000,678783 AAREEGECA,D,10/20/2023,228.850,238.000,228.850,0.000,678137 AAREEGECA,D,10/23/2023,226.090,235.130,226.090,0.000,675680 AAREEGECA,D,10/24/2023,228.670,237.820,228.670,0.000,674276 AAREEGECA,D,10/25/2023,227.820,236.930,227.820,0.000,673893 AAREEGECA,D,10/26/2023,226.040,235.080,226.040,0.000,673199 AAREEGECA,D,10/27/2023,226.910,235.990,226.910,0.000,671929 AAREEGECA,D,10/30/2023,227.800,236.910,227.800,0.000,671750 AAREEGECA,D,10/31/2023,228.980,238.140,228.980,0.000,671453 AAREEGECA,D,11/1/2023,228.980,238.140,228.980,0.000,671453 AAREEGECA,D,11/2/2023,236.620,246.080,236.620,0.000,671397 AAREEGECA,D,11/3/2023,237.320,246.810,237.320,0.000,670992 AAREEGECA,D,11/6/2023,237.810,247.320,237.810,0.000,670356 AAREEGECA,D,11/7/2023,237.160,246.650,237.160,0.000,670816 AAREEGECA,D,11/8/2023,238.140,247.670,238.140,0.000,670274 AAREEGECA,D,11/10/2023,242.600,252.300,242.600,0.000,669276 AAREEGECA,D,11/13/2023,243.910,253.670,243.910,0.000,668673 AAREEGECA,D,11/14/2023,245.110,254.910,245.110,0.000,668364 AAREEGECA,D,11/15/2023,253.050,263.170,253.050,0.000,668159 AAREEGECA,D,11/16/2023,252.190,262.280,252.190,0.000,667256 AAREEGECA,D,11/17/2023,253.760,263.910,253.760,0.000,663534 AAREEGECA,D,11/20/2023,254.580,264.760,254.580,0.000,662463 AAREEGECA,D,11/21/2023,254.430,264.610,254.430,0.000,662690 AAREEGECA,D,11/22/2023,253.990,264.150,253.990,0.000,662073 AAREEGECA,D,11/23/2023,254.770,264.960,254.770,0.000,661316 AAREEGECA,D,11/24/2023,254.390,264.570,254.390,0.000,660475 AAREEGECA,D,11/27/2023,255.650,265.880,255.650,0.000,659287 AAREEGECA,D,11/28/2023,253.010,263.130,253.010,0.000,658783 AAREEGECA,D,11/29/2023,256.850,267.120,256.850,0.000,658102 AAREEGECA,D,11/30/2023,255.630,265.860,255.630,0.000,657640 AAREEGECA,D,12/1/2023,257.940,268.260,257.940,0.000,656098 AAREEGECA,D,12/4/2023,258.080,268.400,258.080,0.000,655344 AAREEGECA,D,12/5/2023,257.660,267.970,257.660,0.000,654220 AAREEGECA,D,12/6/2023,259.650,270.040,259.650,0.000,653862 AAREEGECA,D,12/7/2023,260.870,271.300,260.870,0.000,653090 AAREEGECA,D,12/8/2023,263.780,274.330,263.780,0.000,652409 AAREEGECA,D,12/11/2023,265.130,275.740,265.130,0.000,651988 AAREEGECA,D,12/12/2023,267.750,278.460,267.750,0.000,652254 AAREEGECA,D,12/13/2023,268.730,279.480,268.730,0.000,651209 AAREEGECA,D,12/14/2023,272.750,283.660,272.750,0.000,650925 AAREEGECA,D,12/15/2023,272.270,283.160,272.270,0.000,650469 AAREEGECA,D,12/18/2023,270.700,281.530,270.700,0.000,650070 AAREEGECA,D,12/19/2023,272.270,283.160,272.270,0.000,649606 AAREEGECA,D,12/20/2023,271.310,282.160,271.310,0.000,648328 AAREEGECA,D,12/21/2023,270.980,281.820,270.980,0.000,647924 AAREEGECA,D,12/22/2023,270.460,281.280,270.460,0.000,647510 AAREEGECA,D,12/27/2023,272.420,283.320,272.420,0.000,646569 AAREEGECA,D,12/28/2023,271.340,282.190,271.340,0.000,646643 AAREEGECA,D,12/29/2023,271.710,282.580,271.710,0.000,646530 AAREEGECA,D,1/2/2024,270.480,281.300,270.480,0.000,645760 AAREEGECA,D,1/3/2024,263.100,273.620,263.100,0.000,645738 AAREEGECA,D,1/4/2024,262.130,272.620,262.130,0.000,645566 AAREEGECA,D,1/5/2024,257.330,267.620,257.330,0.000,644897 AAREEGECA,D,1/8/2024,258.950,269.310,258.950,0.000,644402 AAREEGECA,D,1/9/2024,261.440,271.900,261.440,0.000,643662 AAREEGECA,D,1/10/2024,262.340,272.830,262.340,0.000,642631 AAREEGECA,D,1/11/2024,264.040,274.600,264.040,0.000,642664 AAREEGECA,D,1/12/2024,264.230,274.800,264.230,0.000,642412 AAREEGECA,D,1/15/2024,263.110,273.630,263.110,0.000,641944 AAREEGECA,D,1/16/2024,260.310,270.720,260.310,0.000,640363 AAREEGECA,D,1/17/2024,257.800,268.110,257.800,0.000,639877 AAREEGECA,D,1/18/2024,259.670,270.060,259.670,0.000,639574 AAREEGECA,D,1/19/2024,261.660,272.130,261.660,0.000,638709 AAREEGECA,D,1/22/2024,265.060,275.660,265.060,0.000,637839 AAREEGECA,D,1/23/2024,264.610,275.190,264.610,0.000,636901 AAREEGECA,D,1/24/2024,269.040,279.800,269.040,0.000,636366 AAREEGECA,D,1/25/2024,270.080,280.880,270.080,0.000,635520 AAREEGECA,D,1/26/2024,275.030,286.030,275.030,0.000,633006 AAREEGECA,D,1/29/2024,275.000,286.000,275.000,0.000,632340 AAREEGECA,D,1/30/2024,278.100,289.220,278.100,0.000,631931 AAREEGECA,D,1/31/2024,277.450,288.550,277.450,0.000,631859 AAREEGECA,D,2/1/2024,277.050,288.130,277.050,0.000,630880 AAREEGECA,D,2/2/2024,279.970,291.170,279.970,0.000,629903 AAREEGECA,D,2/5/2024,277.650,288.760,277.650,0.000,629013 AAREEGECA,D,2/6/2024,278.180,289.310,278.180,0.000,628089 AAREEGECA,D,2/7/2024,279.060,290.220,279.060,0.000,627012 AAREEGECA,D,2/8/2024,284.160,295.530,284.160,0.000,626528 AAREEGECA,D,2/9/2024,285.130,296.540,285.130,0.000,625875 AAREEGECA,D,2/12/2024,286.190,297.640,286.190,0.000,623976 AAREEGECA,D,2/13/2024,283.530,294.870,283.530,0.000,622920 AAREEGECA,D,2/14/2024,281.860,293.130,281.860,0.000,621682 AAREEGECA,D,2/15/2024,285.850,297.280,285.850,0.000,621504 AAREEGECA,D,2/16/2024,287.290,298.780,287.290,0.000,621055 AAREEGECA,D,2/19/2024,285.340,296.750,285.340,0.000,620692 AAREEGECA,D,2/20/2024,285.620,297.040,285.620,0.000,620252 AAREEGECA,D,2/21/2024,285.690,297.120,285.690,0.000,619946 AAREEGECA,D,2/22/2024,289.270,300.840,289.270,0.000,619110 AAREEGECA,D,2/23/2024,291.340,302.990,291.340,0.000,618386 AAREEGECA,D,2/26/2024,290.660,302.290,290.660,0.000,617789 AAREEGECA,D,2/27/2024,290.680,302.310,290.680,0.000,617965 AAREEGECA,D,2/28/2024,290.170,301.780,290.170,0.000,616775 AAREEGECA,D,2/29/2024,290.430,302.050,290.430,0.000,615828 AAREEGECA,D,3/4/2024,291.660,303.330,291.660,0.000,614789 AAREEGECA,D,3/5/2024,291.690,303.360,291.690,0.000,614440 AAREEGECA,D,3/6/2024,290.700,302.330,290.700,0.000,613571 AAREEGECA,D,3/7/2024,291.350,303.000,291.350,0.000,612646 AAREEGECA,D,3/8/2024,296.760,308.630,296.760,0.000,611715 AAREEGECA,D,3/11/2024,293.480,305.220,293.480,0.000,612649 AAREEGECA,D,3/12/2024,293.380,305.120,293.380,0.000,611642 AAREEGECA,D,3/13/2024,297.450,309.350,297.450,0.000,610875 AAREEGECA,D,3/14/2024,297.940,309.860,297.940,0.000,609755 AAREEGECA,D,3/15/2024,296.810,308.680,296.810,0.000,609725 AAREEGECA,D,3/19/2024,292.550,304.250,292.550,0.000,610490 AAREEGECA,D,3/20/2024,293.340,305.070,293.340,0.000,602481 AAREEGECA,D,3/21/2024,295.170,306.980,295.170,0.000,602194 AAREEGECA,D,3/22/2024,296.460,308.320,296.460,0.000,601394 AAREEGECA,D,3/26/2024,297.110,308.990,297.110,0.000,600464 AAREEGECA,D,3/27/2024,298.970,310.930,298.970,0.000,600244 AAREEGECA,D,3/28/2024,300.420,312.440,300.420,0.000,599087 AAREEGECA,D,3/29/2024,300.420,312.440,300.420,0.000,599087 AAREEGECA,D,4/1/2024,300.420,312.440,300.420,0.000,599087 AAREEGECA,D,4/2/2024,299.140,311.110,299.140,0.000,598536 AAREEGECA,D,4/3/2024,294.910,306.710,294.910,0.000,597544 AAREEGECA,D,4/4/2024,295.770,307.600,295.770,0.000,596488 AAREEGECA,D,4/5/2024,291.180,302.830,291.180,0.000,596263 AAREEGECA,D,4/8/2024,293.220,304.950,293.220,0.000,594427 AAREEGECA,D,4/9/2024,292.520,304.220,292.520,0.000,594015 AAREEGECA,D,4/10/2024,292.720,304.430,292.720,0.000,593774 AAREEGECA,D,4/11/2024,289.710,301.300,289.710,0.000,592866 AAREEGECA,D,4/12/2024,292.500,304.200,292.500,0.000,592806 AAREEGECA,D,4/15/2024,290.180,301.790,290.180,0.000,591771 AAREEGECA,D,4/16/2024,286.250,297.700,286.250,0.000,591595 AAREEGECA,D,4/17/2024,288.250,299.780,288.250,0.000,591107 AAREEGECA,D,4/18/2024,285.380,296.800,285.380,0.000,590612 AAREEGECA,D,4/19/2024,282.230,293.520,282.230,0.000,590369 AAREEGECA,D,4/22/2024,283.910,295.270,283.910,0.000,589943 AAREEGECA,D,4/23/2024,287.040,298.520,287.040,0.000,589137 AAREEGECA,D,4/24/2024,290.030,301.630,290.030,0.000,588198 AAREEGECA,D,4/25/2024,285.730,297.160,285.730,0.000,587040 AAREEGECA,D,4/26/2024,286.250,297.700,286.250,0.000,589531 AAREEGECA,D,4/29/2024,288.750,300.300,288.750,0.000,589107 AAREEGECA,D,4/30/2024,285.400,296.820,285.400,0.000,588780 AAREEGECA,D,5/1/2024,285.400,296.820,285.400,0.000,588780 AAREEGECA,D,5/2/2024,282.270,293.560,282.270,0.000,587302 AAREEGECA,D,5/8/2024,292.800,304.510,292.800,0.000,581772 AAREEGECA,D,5/9/2024,292.800,304.510,292.800,0.000,581772 AAREEGECA,D,5/10/2024,293.900,305.660,293.900,0.000,581279 AAREEGECA,D,5/15/2024,293.760,305.510,293.760,0.000,578411 AAREEGECA,D,5/16/2024,296.330,308.180,296.330,0.000,578153 AAREEGECA,D,5/17/2024,293.330,305.060,293.330,0.000,577897 AAREEGECA,D,5/20/2024,293.330,305.060,293.330,0.000,577897 AAREEGECA,D,5/21/2024,294.860,306.650,294.860,0.000,577079 AAREEGECA,D,5/22/2024,293.570,305.310,293.570,0.000,573320 AAREEGECA,D,5/23/2024,295.060,306.860,295.060,0.000,572952 AAREEGECA,D,5/24/2024,294.360,306.130,294.360,0.000,573820 AAREEGECA,D,5/27/2024,294.890,306.690,294.890,0.000,573428 AAREEGECA,D,5/28/2024,296.600,308.460,296.600,0.000,572914 AAREEGECA,D,5/29/2024,291.590,303.250,291.590,0.000,571489 AAREEGECA,D,5/30/2024,288.770,300.320,288.770,0.000,571358 AAREEGECA,D,5/31/2024,287.900,299.420,287.900,0.000,571109 AAREEGECA,D,6/3/2024,288.870,300.420,288.870,0.000,569627 AAREEGECA,D,6/4/2024,287.310,298.800,287.310,0.000,569408 AAREEGECA,D,6/5/2024,290.710,302.340,290.710,0.000,569225 AAREEGECA,D,6/6/2024,298.080,310.000,298.080,0.000,568351 AAREEGECA,D,6/7/2024,295.890,307.730,295.890,0.000,568364 AAREEGECA,D,6/8/2024,258.020,268.340,258.020,0.000,543541 AAREEGECA,D,6/10/2024,292.760,304.470,292.760,0.000,567968 AAREEGECA,D,6/11/2024,293.790,305.540,293.790,0.000,567639 AAREEGECA,D,6/13/2024,294.170,305.940,294.170,0.000,566114 AAREEGECA,D,6/14/2024,288.280,299.810,288.280,0.000,564926 AAREEGECA,D,6/17/2024,284.530,295.910,284.530,0.000,563982 AAREEGECA,D,6/18/2024,284.400,295.780,284.400,0.000,563476 AAREEGECA,D,6/19/2024,283.130,294.460,283.130,0.000,562439 AAREEGECA,D,6/20/2024,284.530,295.910,284.530,0.000,561979 AAREEGECA,D,6/21/2024,284.140,295.510,284.140,0.000,561291 AAREEGECA,D,6/25/2024,282.610,293.910,282.610,0.000,560473 AAREEGECA,D,6/26/2024,287.270,298.760,287.270,0.000,559080 AAREEGECA,D,6/27/2024,285.060,296.460,285.060,0.000,557036 AAREEGECA,D,6/28/2024,282.410,293.710,282.410,0.000,561030 AAREEGECA,D,7/1/2024,280.780,292.010,280.780,0.000,560915 AAREEGECA,D,7/2/2024,278.080,289.200,278.080,0.000,559983 AAREEGECA,D,7/3/2024,281.980,293.260,281.980,0.000,559578 AAREEGECA,D,7/4/2024,283.730,295.080,283.730,0.000,559141 AAREEGECA,D,7/5/2024,285.490,296.910,285.490,0.000,558795 AAREEGECA,D,7/8/2024,285.250,296.660,285.250,0.000,551360 AAREEGECA,D,7/9/2024,282.100,293.380,282.100,0.000,551290 AAREEGECA,D,7/10/2024,279.660,290.850,279.660,0.000,551155 AAREEGECA,D,7/11/2024,282.810,294.120,282.810,0.000,550810 AAREEGECA,D,7/12/2024,284.970,296.370,284.970,0.000,550531 AAREEGECA,D,7/15/2024,286.950,298.430,286.950,0.000,550192 AAREEGECA,D,7/16/2024,282.580,293.880,282.580,0.000,550051 AAREEGECA,D,7/17/2024,279.830,291.020,279.830,0.000,549886 AAREEGECA,D,7/18/2024,278.870,290.020,278.870,0.000,549142 AAREEGECA,D,7/19/2024,274.480,285.460,274.480,0.000,548636 AAREEGECA,D,7/22/2024,275.320,286.330,275.320,0.000,548605 AAREEGECA,D,7/23/2024,276.230,287.280,276.230,0.000,548141 AAREEGECA,D,7/24/2024,271.960,282.840,271.960,0.000,547745 AAREEGECA,D,7/25/2024,266.540,277.200,266.540,0.000,547493 AAREEGECA,D,7/26/2024,270.140,280.950,270.140,0.000,546710 AAREEGECA,D,7/29/2024,270.700,281.530,270.700,0.000,545602 AAREEGECA,D,7/30/2024,271.240,282.090,271.240,0.000,544922 AAREEGECA,D,7/31/2024,276.460,287.520,276.460,0.000,544754 AAREEGECA,D,8/1/2024,272.700,283.610,272.700,0.000,544760 AAREEGECA,D,8/2/2024,265.830,276.460,265.830,0.000,544537 AAREEGECA,D,8/5/2024,255.500,265.720,255.500,0.000,544249 AAREEGECA,D,8/7/2024,262.280,272.770,262.280,0.000,542190 AAREEGECA,D,8/8/2024,259.350,269.720,259.350,0.000,541659 AAREEGECA,D,8/9/2024,265.160,275.770,265.160,0.000,541129 AAREEGECA,D,8/12/2024,263.580,274.120,263.580,0.000,540945 AAREEGECA,D,8/13/2024,261.650,272.120,261.650,0.000,541156 AAREEGECA,D,8/14/2024,265.780,276.410,265.780,0.000,540900 AAREEGECA,D,8/16/2024,271.700,282.570,271.700,0.000,540785 AAREEGECA,D,8/19/2024,271.310,282.160,271.310,0.000,540409 AAREEGECA,D,8/20/2024,274.670,285.660,274.670,0.000,540869 AAREEGECA,D,8/21/2024,272.910,283.830,272.910,0.000,540836 AAREEGECA,D,8/22/2024,275.000,286.000,275.000,0.000,540297 AAREEGECA,D,8/23/2024,273.110,284.030,273.110,0.000,539912 AAREEGECA,D,8/26/2024,273.790,284.740,273.790,0.000,539599 AAREEGECA,D,8/27/2024,273.710,284.660,273.710,0.000,539497 AAREEGECA,D,8/28/2024,274.260,285.230,274.260,0.000,539169 AAREEGECA,D,8/29/2024,274.900,285.900,274.900,0.000,539077 AAREEGECA,D,8/30/2024,277.660,288.770,277.660,0.000,538566 AAREEGECA,D,9/2/2024,274.000,284.960,274.000,0.000,538411 AAREEGECA,D,9/3/2024,275.730,286.760,275.730,0.000,538020 AAREEGECA,D,9/4/2024,267.350,278.040,267.350,0.000,537465 AAREEGECA,D,9/5/2024,263.770,274.320,263.770,0.000,537246 AAREEGECA,D,9/6/2024,261.540,272.000,261.540,0.000,536461 AAREEGECA,D,9/9/2024,261.840,272.310,261.840,0.000,536315 AAREEGECA,D,9/10/2024,261.840,272.310,261.840,0.000,536068 AAREEGECA,D,9/11/2024,261.610,272.070,261.610,0.000,535685 AAREEGECA,D,9/12/2024,264.520,275.100,264.520,0.000,533251 AAREEGECA,D,9/13/2024,264.370,274.940,264.370,0.000,533164 AAREEGECA,D,9/16/2024,265.100,275.700,265.100,0.000,533165 AAREEGECA,D,9/17/2024,265.430,276.050,265.430,0.000,532741 AAREEGECA,D,9/19/2024,271.660,282.530,271.660,0.000,532489 AAREEGECA,D,9/20/2024,269.860,280.650,269.860,0.000,532133 AAREEGECA,D,9/23/2024,267.610,278.310,267.610,0.000,531075 AAREEGECA,D,9/24/2024,272.310,283.200,272.310,0.000,529707 AAREEGECA,D,9/25/2024,271.620,282.480,271.620,0.000,527948 AAREEGECA,D,9/26/2024,280.690,291.920,280.690,0.000,527613 AAREEGECA,D,9/27/2024,283.470,294.810,283.470,0.000,526312 AAREEGECA,D,9/30/2024,283.330,294.660,283.330,0.000,525514 AAREEGECA,D,10/1/2024,282.110,293.390,282.110,0.000,524947 AAREEGECA,D,10/2/2024,279.120,290.280,279.120,0.000,524762 AAREEGECA,D,10/3/2024,279.120,290.280,279.120,0.000,524762 AAREEGECA,D,10/4/2024,275.530,286.550,275.530,0.000,524694 AAREEGECA,D,10/7/2024,276.070,287.110,276.070,0.000,506644 AAREEGECA,D,10/8/2024,273.630,284.580,273.630,0.000,506444 AAREEGECA,D,10/9/2024,276.460,287.520,276.460,0.000,505130 AAREEGECA,D,10/10/2024,275.610,286.630,275.610,0.000,501023 AAREEGECA,D,10/11/2024,276.030,287.070,276.030,0.000,500412 AAREEGECA,D,10/14/2024,277.640,288.750,277.640,0.000,499083 AAREEGECA,D,10/15/2024,278.510,289.650,278.510,0.000,498593 AAREEGECA,D,10/16/2024,270.160,280.970,270.160,0.000,498025 AAREEGECA,D,10/17/2024,272.070,282.950,272.070,0.000,497962 AAREEGECA,D,10/18/2024,275.370,286.380,275.370,0.000,497367 AAREEGECA,D,10/21/2024,274.640,285.630,274.640,0.000,496795 AAREEGECA,D,10/22/2024,271.180,282.030,271.180,0.000,496259 AAREEGECA,D,10/23/2024,269.920,280.720,269.920,0.000,495273 AAREEGECA,D,10/24/2024,271.920,282.800,271.920,0.000,495100 AAREEGECA,D,10/25/2024,270.240,281.050,270.240,0.000,494730 AAREEGECA,D,10/29/2024,273.170,284.100,273.170,0.000,493784 AAREEGECA,D,10/30/2024,268.160,278.890,268.160,0.000,493003 AAREEGECA,D,10/31/2024,264.700,275.290,264.700,0.000,492527 AAREEGECA,D,11/1/2024,264.700,275.290,264.700,0.000,492527 AAREEGECA,D,11/4/2024,264.620,275.200,264.620,0.000,491061 AAREEGECA,D,11/5/2024,262.640,273.150,262.640,0.000,490655 AAREEGECA,D,11/6/2024,266.320,276.970,266.320,0.000,490453 AAREEGECA,D,11/7/2024,264.420,275.000,264.420,0.000,489995 AAREEGECA,D,11/8/2024,262.970,273.490,262.970,0.000,489882 AAREEGECA,D,11/11/2024,264.920,275.520,264.920,0.000,488408 AAREEGECA,D,11/12/2024,263.120,273.640,263.120,0.000,487348 AAREEGECA,D,11/13/2024,259.730,270.120,259.730,0.000,486789 AAREEGECA,D,11/14/2024,260.480,270.900,260.480,0.000,486485 AAREEGECA,D,11/15/2024,260.940,271.380,260.940,0.000,484857 AAREEGECA,D,11/18/2024,256.980,267.260,256.980,0.000,484083 AAREEGECA,D,11/19/2024,254.480,264.660,254.480,0.000,483546 AAREEGECA,D,11/20/2024,256.630,266.900,256.630,0.000,481247 AAREEGECA,D,11/21/2024,252.960,263.080,252.960,0.000,480723