<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ABCEMI,D,7/22/2021,10.570,10.570,10.570,0.000,694623
ABCEMI,D,7/23/2021,10.650,10.650,10.650,0.000,694623
ABCEMI,D,7/26/2021,10.740,10.740,10.740,0.000,694623
ABCEMI,D,7/27/2021,10.810,10.810,10.810,0.000,694623
ABCEMI,D,7/28/2021,10.860,10.860,10.860,0.000,694623
ABCEMI,D,7/29/2021,10.890,10.890,10.890,0.000,694623
ABCEMI,D,7/30/2021,10.960,10.960,10.960,0.000,694623
ABCEMI,D,8/2/2021,11.080,11.080,11.080,0.000,694623
ABCEMI,D,8/3/2021,11.040,11.040,11.040,0.000,694623
ABCEMI,D,8/4/2021,11.040,11.040,11.040,0.000,694623
ABCEMI,D,8/5/2021,11.130,11.130,11.130,0.000,694623
ABCEMI,D,8/6/2021,11.000,11.000,11.000,0.000,694623
ABCEMI,D,8/10/2021,11.090,11.090,11.090,0.000,694623
ABCEMI,D,8/11/2021,11.110,11.110,11.110,0.000,694623
ABCEMI,D,8/13/2021,11.060,11.060,11.060,0.000,694623
ABCEMI,D,8/16/2021,11.120,11.120,11.120,0.000,694623
ABCEMI,D,8/17/2021,11.120,11.120,11.120,0.000,694623
ABCEMI,D,8/19/2021,10.890,10.890,10.890,0.000,694623
ABCEMI,D,8/20/2021,10.900,10.900,10.900,0.000,694623
ABCEMI,D,8/23/2021,11.080,11.080,11.080,0.000,694623
ABCEMI,D,8/24/2021,11.230,11.230,11.230,0.000,694623
ABCEMI,D,8/25/2021,11.310,11.310,11.310,0.000,694623
ABCEMI,D,8/26/2021,11.310,11.310,11.310,0.000,694623
ABCEMI,D,8/27/2021,11.310,11.310,11.310,0.000,694623
ABCEMI,D,8/30/2021,11.470,11.470,11.470,0.000,694623
ABCEMI,D,8/31/2021,11.430,11.430,11.430,0.000,694623
ABCEMI,D,9/1/2021,11.380,11.380,11.380,0.000,694623
ABCEMI,D,9/2/2021,11.370,11.370,11.370,0.000,694623
ABCEMI,D,9/3/2021,11.370,11.370,11.370,0.000,694623
ABCEMI,D,9/6/2021,11.390,11.390,11.390,0.000,694623
ABCEMI,D,9/7/2021,11.290,11.290,11.290,0.000,694623
ABCEMI,D,9/8/2021,11.210,11.210,11.210,0.000,694623
ABCEMI,D,9/9/2021,11.170,11.170,11.170,0.000,694623
ABCEMI,D,9/10/2021,11.180,11.180,11.180,0.000,694623
ABCEMI,D,9/13/2021,11.240,11.240,11.240,0.000,694623
ABCEMI,D,9/14/2021,11.250,11.250,11.250,0.000,694623
ABCEMI,D,9/16/2021,11.290,11.290,11.290,0.000,694623
ABCEMI,D,9/17/2021,11.320,11.320,11.320,0.000,694623
ABCEMI,D,9/20/2021,11.030,11.030,11.030,0.000,694623
ABCEMI,D,9/21/2021,11.040,11.040,11.040,0.000,694623
ABCEMI,D,9/22/2021,11.070,11.070,11.070,0.000,604326
ABCEMI,D,9/23/2021,10.950,10.950,10.950,0.000,604326
ABCEMI,D,9/24/2021,10.770,10.770,10.770,0.000,604326
ABCEMI,D,9/27/2021,10.780,10.780,10.780,0.000,604326
ABCEMI,D,9/28/2021,10.610,10.610,10.610,0.000,604326
ABCEMI,D,9/29/2021,10.670,10.670,10.670,0.000,604326
ABCEMI,D,9/30/2021,10.680,10.680,10.680,0.000,604326
ABCEMI,D,10/1/2021,10.770,10.770,10.770,0.000,604326
ABCEMI,D,10/4/2021,10.780,10.780,10.780,0.000,604326
ABCEMI,D,10/5/2021,10.920,10.920,10.920,0.000,604326
ABCEMI,D,10/6/2021,10.840,10.840,10.840,0.000,604326
ABCEMI,D,10/7/2021,10.990,10.990,10.990,0.000,604326
ABCEMI,D,10/8/2021,11.020,11.020,11.020,0.000,604326
ABCEMI,D,10/11/2021,10.950,10.950,10.950,0.000,604326
ABCEMI,D,10/12/2021,11.000,11.000,11.000,0.000,604326
ABCEMI,D,10/13/2021,10.920,10.920,10.920,0.000,604326
ABCEMI,D,10/14/2021,10.970,10.970,10.970,0.000,604326
ABCEMI,D,10/15/2021,11.070,11.070,11.070,0.000,604326
ABCEMI,D,10/18/2021,11.060,11.060,11.060,0.000,604326
ABCEMI,D,10/19/2021,11.160,11.160,11.160,0.000,604326
ABCEMI,D,10/20/2021,11.280,11.280,11.280,0.000,604326
ABCEMI,D,10/21/2021,11.250,11.250,11.250,0.000,604326
ABCEMI,D,10/22/2021,11.270,11.270,11.270,0.000,604326
ABCEMI,D,10/25/2021,11.200,11.200,11.200,0.000,604326
ABCEMI,D,10/26/2021,11.210,11.210,11.210,0.000,604326
ABCEMI,D,10/27/2021,11.260,11.260,11.260,0.000,604326
ABCEMI,D,10/29/2021,11.180,11.180,11.180,0.000,604326
ABCEMI,D,11/1/2021,11.240,11.240,11.240,0.000,604326
ABCEMI,D,11/2/2021,11.220,11.220,11.220,0.000,604326
ABCEMI,D,11/3/2021,11.280,11.280,11.280,0.000,604326
ABCEMI,D,11/4/2021,11.290,11.290,11.290,0.000,604326
ABCEMI,D,11/5/2021,11.270,11.270,11.270,0.000,604326
ABCEMI,D,11/8/2021,11.490,11.490,11.490,0.000,604326
ABCEMI,D,11/9/2021,11.480,11.480,11.480,0.000,604326
ABCEMI,D,11/10/2021,11.500,11.500,11.500,0.000,604326
ABCEMI,D,11/11/2021,11.460,11.460,11.460,0.000,604326
ABCEMI,D,11/12/2021,11.440,11.440,11.440,0.000,604326
ABCEMI,D,11/15/2021,11.420,11.420,11.420,0.000,604326
ABCEMI,D,11/16/2021,11.410,11.410,11.410,0.000,604326
ABCEMI,D,11/17/2021,11.510,11.510,11.510,0.000,604326
ABCEMI,D,11/18/2021,11.580,11.580,11.580,0.000,604326
ABCEMI,D,11/19/2021,11.490,11.490,11.490,0.000,604326
ABCEMI,D,11/22/2021,11.400,11.400,11.400,0.000,604326
ABCEMI,D,11/23/2021,11.200,11.200,11.200,0.000,604326
ABCEMI,D,11/24/2021,11.130,11.130,11.130,0.000,604326
ABCEMI,D,11/25/2021,11.260,11.260,11.260,0.000,604326
ABCEMI,D,11/26/2021,10.750,10.750,10.750,0.000,604326
ABCEMI,D,11/29/2021,10.920,10.920,10.920,0.000,604326
ABCEMI,D,11/30/2021,10.900,10.900,10.900,0.000,604326
ABCEMI,D,12/1/2021,11.030,11.030,11.030,0.000,604326
ABCEMI,D,12/2/2021,11.020,11.020,11.020,0.000,604326
ABCEMI,D,12/3/2021,11.050,11.050,11.050,0.000,604326
ABCEMI,D,12/6/2021,11.030,11.030,11.030,0.000,604326
ABCEMI,D,12/7/2021,11.190,11.190,11.190,0.000,604326
ABCEMI,D,12/8/2021,11.230,11.230,11.230,0.000,604326
ABCEMI,D,12/9/2021,11.280,11.280,11.280,0.000,604326
ABCEMI,D,12/10/2021,11.280,11.280,11.280,0.000,604326
ABCEMI,D,12/13/2021,11.130,11.130,11.130,0.000,604326
ABCEMI,D,12/14/2021,11.080,11.080,11.080,0.000,604326
ABCEMI,D,12/15/2021,11.070,11.070,11.070,0.000,604326
ABCEMI,D,12/16/2021,11.200,11.200,11.200,0.000,604326
ABCEMI,D,12/17/2021,11.100,11.100,11.100,0.000,604326
ABCEMI,D,12/20/2021,10.980,10.980,10.980,0.000,604326
ABCEMI,D,12/21/2021,11.040,11.040,11.040,0.000,604326
ABCEMI,D,12/22/2021,11.040,11.040,11.040,0.000,604326
ABCEMI,D,12/23/2021,11.150,11.150,11.150,0.000,604326
ABCEMI,D,12/24/2021,11.150,11.150,11.150,0.000,604326
ABCEMI,D,12/28/2021,11.170,11.170,11.170,0.000,604326
ABCEMI,D,12/29/2021,11.190,11.190,11.190,0.000,604326
ABCEMI,D,12/30/2021,11.160,11.160,11.160,0.000,604326
ABCEMI,D,12/31/2021,11.210,11.210,11.210,0.000,604326
ABCEMI,D,1/1/2022,11.210,11.210,11.210,0.000,604326
ABCEMI,D,1/3/2022,11.240,11.240,11.240,0.000,604326
ABCEMI,D,1/4/2022,11.300,11.300,11.300,0.000,604326
ABCEMI,D,1/5/2022,11.280,11.280,11.280,0.000,604326
ABCEMI,D,1/7/2022,11.320,11.320,11.320,0.000,604326
ABCEMI,D,1/10/2022,11.450,11.450,11.450,0.000,604326
ABCEMI,D,1/11/2022,11.650,11.650,11.650,0.000,604326
ABCEMI,D,1/12/2022,11.870,11.870,11.870,0.000,604326
ABCEMI,D,1/13/2022,11.910,11.910,11.910,0.000,604326
ABCEMI,D,1/14/2022,11.840,11.840,11.840,0.000,604326
ABCEMI,D,1/17/2022,11.920,11.920,11.920,0.000,604326
ABCEMI,D,1/18/2022,11.780,11.780,11.780,0.000,604326
ABCEMI,D,1/19/2022,11.830,11.830,11.830,0.000,604326
ABCEMI,D,1/20/2022,11.910,11.910,11.910,0.000,604326
ABCEMI,D,1/21/2022,11.730,11.730,11.730,0.000,604326
ABCEMI,D,1/25/2022,11.390,11.390,11.390,0.000,604326
ABCEMI,D,1/26/2022,11.640,11.640,11.640,0.000,604326
ABCEMI,D,1/27/2022,11.670,11.670,11.670,0.000,604326
ABCEMI,D,1/28/2022,11.560,11.560,11.560,0.000,604326
ABCEMI,D,1/31/2022,11.700,11.700,11.700,0.000,604326
ABCEMI,D,2/1/2022,11.860,11.860,11.860,0.000,604326
ABCEMI,D,2/2/2022,11.940,11.940,11.940,0.000,604326
ABCEMI,D,2/3/2022,11.830,11.830,11.830,0.000,604326
ABCEMI,D,2/4/2022,11.820,11.820,11.820,0.000,604326
ABCEMI,D,2/7/2022,11.730,11.730,11.730,0.000,604326
ABCEMI,D,2/8/2022,11.760,11.760,11.760,0.000,604326
ABCEMI,D,2/9/2022,11.940,11.940,11.940,0.000,604326
ABCEMI,D,2/10/2022,11.990,11.990,11.990,0.000,604326
ABCEMI,D,2/11/2022,12.090,12.090,12.090,0.000,604326
ABCEMI,D,2/14/2022,11.850,11.850,11.850,0.000,604326
ABCEMI,D,2/15/2022,12.030,12.030,12.030,0.000,604326
ABCEMI,D,2/16/2022,12.070,12.070,12.070,0.000,604326
ABCEMI,D,2/17/2022,11.970,11.970,11.970,0.000,604326
ABCEMI,D,2/18/2022,11.960,11.960,11.960,0.000,604326
ABCEMI,D,2/21/2022,11.900,11.900,11.900,0.000,604326
ABCEMI,D,2/22/2022,11.820,11.820,11.820,0.000,604326
ABCEMI,D,2/24/2022,11.110,11.110,11.110,0.000,604326
ABCEMI,D,2/25/2022,11.610,11.610,11.610,0.000,604326
ABCEMI,D,2/28/2022,11.210,11.210,11.210,0.000,604326
ABCEMI,D,3/1/2022,10.900,10.900,10.900,0.000,604326
ABCEMI,D,3/2/2022,10.730,10.730,10.730,0.000,604326
ABCEMI,D,3/3/2022,10.810,10.810,10.810,0.000,604326
ABCEMI,D,3/4/2022,10.400,10.400,10.400,0.000,604326
ABCEMI,D,3/8/2022,10.010,10.010,10.010,0.000,604326
ABCEMI,D,3/9/2022,10.430,10.430,10.430,0.000,604326
ABCEMI,D,3/10/2022,10.170,10.170,10.170,0.000,604326
ABCEMI,D,3/11/2022,10.480,10.480,10.480,0.000,604326
ABCEMI,D,3/14/2022,10.510,10.510,10.510,0.000,604326
ABCEMI,D,3/15/2022,10.440,10.440,10.440,0.000,604326
ABCEMI,D,3/16/2022,11.010,11.010,11.010,0.000,604326
ABCEMI,D,3/17/2022,10.880,10.880,10.880,0.000,604326
ABCEMI,D,3/18/2022,10.890,10.890,10.890,0.000,604326
ABCEMI,D,3/21/2022,10.840,10.840,10.840,0.000,604326
ABCEMI,D,3/22/2022,10.940,10.940,10.940,0.000,604326
ABCEMI,D,3/23/2022,10.800,10.800,10.800,0.000,604326
ABCEMI,D,3/24/2022,10.660,10.660,10.660,0.000,604326
ABCEMI,D,3/28/2022,10.900,10.900,10.900,0.000,604326
ABCEMI,D,3/29/2022,11.210,11.210,11.210,0.000,604326
ABCEMI,D,3/30/2022,11.190,11.190,11.190,0.000,604326
ABCEMI,D,3/31/2022,11.130,11.130,11.130,0.000,604326
ABCEMI,D,4/1/2022,11.260,11.260,11.260,0.000,604326
ABCEMI,D,4/4/2022,11.320,11.320,11.320,0.000,604326
ABCEMI,D,4/5/2022,11.310,11.310,11.310,0.000,604326
ABCEMI,D,4/6/2022,11.210,11.210,11.210,0.000,604326
ABCEMI,D,4/7/2022,11.260,11.260,11.260,0.000,604326
ABCEMI,D,4/8/2022,11.460,11.460,11.460,0.000,604326
ABCEMI,D,4/11/2022,11.590,11.590,11.590,0.000,604326
ABCEMI,D,4/12/2022,11.650,11.650,11.650,0.000,604326
ABCEMI,D,4/13/2022,11.690,11.690,11.690,0.000,604326
ABCEMI,D,4/14/2022,11.640,11.640,11.640,0.000,604326
ABCEMI,D,4/15/2022,11.640,11.640,11.640,0.000,604326
ABCEMI,D,4/18/2022,11.640,11.640,11.640,0.000,604326
ABCEMI,D,4/20/2022,11.920,11.920,11.920,0.000,604326
ABCEMI,D,4/21/2022,12.030,12.030,12.030,0.000,604326
ABCEMI,D,4/27/2022,11.610,11.610,11.610,0.000,604326
ABCEMI,D,4/28/2022,11.680,11.680,11.680,0.000,604326
ABCEMI,D,4/29/2022,11.630,11.630,11.630,0.000,604326
ABCEMI,D,5/3/2022,11.350,11.350,11.350,0.000,604326
ABCEMI,D,5/4/2022,11.340,11.340,11.340,0.000,604326
ABCEMI,D,5/5/2022,11.170,11.170,11.170,0.000,604326
ABCEMI,D,5/6/2022,10.870,10.870,10.870,0.000,604326
ABCEMI,D,5/9/2022,10.770,10.770,10.770,0.000,604326
ABCEMI,D,5/10/2022,10.760,10.760,10.760,0.000,604326
ABCEMI,D,5/11/2022,10.780,10.780,10.780,0.000,604326
ABCEMI,D,5/12/2022,10.500,10.500,10.500,0.000,604326
ABCEMI,D,5/13/2022,10.710,10.710,10.710,0.000,604326
ABCEMI,D,5/16/2022,10.630,10.630,10.630,0.000,604326
ABCEMI,D,5/17/2022,10.750,10.750,10.750,0.000,604326
ABCEMI,D,5/18/2022,10.750,10.750,10.750,0.000,604326
ABCEMI,D,5/19/2022,10.530,10.530,10.530,0.000,604326
ABCEMI,D,5/20/2022,10.680,10.680,10.680,0.000,604326
ABCEMI,D,5/23/2022,10.690,10.690,10.690,0.000,604326
ABCEMI,D,5/24/2022,10.750,10.750,10.750,0.000,604326
ABCEMI,D,5/25/2022,10.870,10.870,10.870,0.000,604326
ABCEMI,D,5/26/2022,11.050,11.050,11.050,0.000,604326
ABCEMI,D,5/27/2022,11.110,11.110,11.110,0.000,604326
ABCEMI,D,5/30/2022,11.120,11.120,11.120,0.000,604326
ABCEMI,D,5/31/2022,11.090,11.090,11.090,0.000,604326
ABCEMI,D,6/1/2022,11.160,11.160,11.160,0.000,604326
ABCEMI,D,6/2/2022,11.060,11.060,11.060,0.000,604326
ABCEMI,D,6/3/2022,11.150,11.150,11.150,0.000,604326
ABCEMI,D,6/6/2022,11.190,11.190,11.190,0.000,604326
ABCEMI,D,6/7/2022,11.090,11.090,11.090,0.000,604326
ABCEMI,D,6/8/2022,11.100,11.100,11.100,0.000,604326
ABCEMI,D,6/9/2022,11.010,11.010,11.010,0.000,604326
ABCEMI,D,6/10/2022,10.730,10.730,10.730,0.000,604326
ABCEMI,D,6/14/2022,10.250,10.250,10.250,0.000,604326
ABCEMI,D,6/15/2022,10.420,10.420,10.420,0.000,604326
ABCEMI,D,6/16/2022,10.120,10.120,10.120,0.000,604326
ABCEMI,D,6/17/2022,10.250,10.250,10.250,0.000,604326
ABCEMI,D,6/20/2022,10.320,10.320,10.320,0.000,604326
ABCEMI,D,6/21/2022,10.450,10.450,10.450,0.000,604326
ABCEMI,D,6/22/2022,10.410,10.410,10.410,0.000,604326
ABCEMI,D,6/23/2022,10.400,10.400,10.400,0.000,604326
ABCEMI,D,6/24/2022,10.380,10.380,10.380,0.000,604326
ABCEMI,D,6/27/2022,10.230,10.230,10.230,0.000,604326
ABCEMI,D,6/28/2022,10.250,10.250,10.250,0.000,604326
ABCEMI,D,6/29/2022,10.200,10.200,10.200,0.000,604326
ABCEMI,D,6/30/2022,10.050,10.050,10.050,0.000,604326
ABCEMI,D,7/4/2022,9.990,9.990,9.990,0.000,604326
ABCEMI,D,7/5/2022,9.650,9.650,9.650,0.000,604326
ABCEMI,D,7/6/2022,9.660,9.660,9.660,0.000,604326
ABCEMI,D,7/7/2022,9.920,9.920,9.920,0.000,604326
ABCEMI,D,7/8/2022,9.990,9.990,9.990,0.000,604326
ABCEMI,D,7/12/2022,9.890,9.890,9.890,0.000,604326
ABCEMI,D,7/13/2022,9.980,9.980,9.980,0.000,604326
ABCEMI,D,7/14/2022,9.880,9.880,9.880,0.000,604326
ABCEMI,D,7/15/2022,9.850,9.850,9.850,0.000,604326
ABCEMI,D,7/18/2022,9.970,9.970,9.970,0.000,604326
ABCEMI,D,7/19/2022,9.990,9.990,9.990,0.000,604326
ABCEMI,D,7/20/2022,10.140,10.140,10.140,0.000,604326
ABCEMI,D,7/21/2022,10.300,10.300,10.300,0.000,604326
ABCEMI,D,7/22/2022,10.330,10.330,10.330,0.000,604326
ABCEMI,D,7/25/2022,10.340,10.340,10.340,0.000,604326
ABCEMI,D,7/26/2022,10.360,10.360,10.360,0.000,604326
ABCEMI,D,7/27/2022,10.400,10.400,10.400,0.000,604326
ABCEMI,D,7/28/2022,10.460,10.460,10.460,0.000,604326
ABCEMI,D,7/29/2022,10.570,10.570,10.570,0.000,604326
ABCEMI,D,8/1/2022,10.750,10.750,10.750,0.000,604326
ABCEMI,D,8/2/2022,10.830,10.830,10.830,0.000,604326
ABCEMI,D,8/3/2022,10.860,10.860,10.860,0.000,604326
ABCEMI,D,8/4/2022,10.810,10.810,10.810,0.000,604326
ABCEMI,D,8/5/2022,10.570,10.570,10.570,0.000,604326
ABCEMI,D,8/8/2022,10.710,10.710,10.710,0.000,604326
ABCEMI,D,8/9/2022,10.700,10.700,10.700,0.000,604326
ABCEMI,D,8/10/2022,10.870,10.870,10.870,0.000,604326
ABCEMI,D,8/11/2022,10.950,10.950,10.950,0.000,604326
ABCEMI,D,8/12/2022,10.920,10.920,10.920,0.000,604326
ABCEMI,D,8/16/2022,11.100,11.100,11.100,0.000,604326
ABCEMI,D,8/17/2022,11.100,11.100,11.100,0.000,604326
ABCEMI,D,8/18/2022,11.150,11.150,11.150,0.000,604326
ABCEMI,D,8/19/2022,11.150,11.150,11.150,0.000,604326
ABCEMI,D,8/22/2022,11.160,11.160,11.160,0.000,604326
ABCEMI,D,8/23/2022,11.100,11.100,11.100,0.000,604326
ABCEMI,D,8/24/2022,11.090,11.090,11.090,0.000,604326
ABCEMI,D,8/25/2022,11.180,11.180,11.180,0.000,604326
ABCEMI,D,8/26/2022,11.170,11.170,11.170,0.000,604326
ABCEMI,D,8/29/2022,10.880,10.880,10.880,0.000,604326
ABCEMI,D,8/30/2022,10.730,10.730,10.730,0.000,604326
ABCEMI,D,8/31/2022,10.730,10.730,10.730,0.000,604326
ABCEMI,D,9/1/2022,10.600,10.600,10.600,0.000,604326
ABCEMI,D,9/2/2022,10.600,10.600,10.600,0.000,604326
ABCEMI,D,9/5/2022,10.420,10.420,10.420,0.000,604326
ABCEMI,D,9/6/2022,10.460,10.460,10.460,0.000,604326
ABCEMI,D,9/7/2022,10.330,10.330,10.330,0.000,604326
ABCEMI,D,9/8/2022,10.380,10.380,10.380,0.000,604326
ABCEMI,D,9/9/2022,10.550,10.550,10.550,0.000,604326
ABCEMI,D,9/13/2022,10.540,10.540,10.540,0.000,604326
ABCEMI,D,9/14/2022,10.490,10.490,10.490,0.000,604326
ABCEMI,D,9/15/2022,10.520,10.520,10.520,0.000,604326
ABCEMI,D,9/16/2022,10.460,10.460,10.460,0.000,604326
ABCEMI,D,9/19/2022,10.440,10.440,10.440,0.000,604326
ABCEMI,D,9/20/2022,10.460,10.460,10.460,0.000,604326
ABCEMI,D,9/21/2022,10.350,10.350,10.350,0.000,604326
ABCEMI,D,9/22/2022,10.270,10.270,10.270,0.000,604326
ABCEMI,D,9/23/2022,10.040,10.040,10.040,0.000,604326
ABCEMI,D,9/26/2022,9.930,9.930,9.930,0.000,604326
ABCEMI,D,9/27/2022,10.020,10.020,10.020,0.000,604326
ABCEMI,D,9/28/2022,9.980,9.980,9.980,0.000,604326
ABCEMI,D,9/29/2022,9.920,9.920,9.920,0.000,604326
ABCEMI,D,9/30/2022,9.970,9.970,9.970,0.000,604326
ABCEMI,D,10/3/2022,10.090,10.090,10.090,0.000,604326
ABCEMI,D,10/4/2022,10.310,10.310,10.310,0.000,604326
ABCEMI,D,10/5/2022,10.280,10.280,10.280,0.000,604326
ABCEMI,D,10/6/2022,10.240,10.240,10.240,0.000,604326
ABCEMI,D,10/7/2022,10.230,10.230,10.230,0.000,604326
ABCEMI,D,10/10/2022,10.220,10.220,10.220,0.000,604326
ABCEMI,D,10/11/2022,10.140,10.140,10.140,0.000,604326
ABCEMI,D,10/12/2022,10.260,10.260,10.260,0.000,604326
ABCEMI,D,10/13/2022,10.240,10.240,10.240,0.000,604326
ABCEMI,D,10/14/2022,10.390,10.390,10.390,0.000,604326
ABCEMI,D,10/17/2022,10.510,10.510,10.510,0.000,604326
ABCEMI,D,10/18/2022,10.630,10.630,10.630,0.000,604326
ABCEMI,D,10/19/2022,10.610,10.610,10.610,0.000,604326
ABCEMI,D,10/20/2022,10.700,10.700,10.700,0.000,604326
ABCEMI,D,10/21/2022,10.720,10.720,10.720,0.000,604326
ABCEMI,D,10/24/2022,10.840,10.840,10.840,0.000,604326
ABCEMI,D,10/25/2022,10.830,10.830,10.830,0.000,554326
ABCEMI,D,10/26/2022,10.850,10.850,10.850,0.000,554326
ABCEMI,D,10/27/2022,10.840,10.840,10.840,0.000,554326
ABCEMI,D,11/1/2022,10.900,10.900,10.900,0.000,504326
ABCEMI,D,11/2/2022,10.970,10.970,10.970,0.000,504326
ABCEMI,D,11/3/2022,10.860,10.860,10.860,0.000,504326
ABCEMI,D,11/4/2022,11.070,11.070,11.070,0.000,504326
ABCEMI,D,11/7/2022,11.120,11.120,11.120,0.000,504326
ABCEMI,D,11/8/2022,11.130,11.130,11.130,0.000,504326
ABCEMI,D,11/9/2022,11.170,11.170,11.170,0.000,504326
ABCEMI,D,11/10/2022,11.270,11.270,11.270,0.000,504326
ABCEMI,D,11/11/2022,11.240,11.240,11.240,0.000,504326
ABCEMI,D,11/14/2022,11.270,11.270,11.270,0.000,504326
ABCEMI,D,11/15/2022,11.310,11.310,11.310,0.000,404326
ABCEMI,D,11/16/2022,11.140,11.140,11.140,0.000,404326
ABCEMI,D,11/17/2022,11.090,11.090,11.090,0.000,404326
ABCEMI,D,11/18/2022,11.160,11.160,11.160,0.000,404326
ABCEMI,D,11/21/2022,11.210,11.210,11.210,0.000,404326
ABCEMI,D,11/22/2022,11.300,11.300,11.300,0.000,404326
ABCEMI,D,11/23/2022,11.380,11.380,11.380,0.000,404326
ABCEMI,D,11/24/2022,11.530,11.530,11.530,0.000,404326
ABCEMI,D,11/25/2022,11.510,11.510,11.510,0.000,404326
ABCEMI,D,11/28/2022,11.420,11.420,11.420,0.000,404326
ABCEMI,D,11/29/2022,11.470,11.470,11.470,0.000,404326
ABCEMI,D,11/30/2022,11.470,11.470,11.470,0.000,404326
ABCEMI,D,12/1/2022,11.590,11.590,11.590,0.000,404326
ABCEMI,D,12/2/2022,11.380,11.380,11.380,0.000,404326
ABCEMI,D,12/5/2022,11.380,11.380,11.380,0.000,404326
ABCEMI,D,12/6/2022,11.380,11.380,11.380,0.000,404326
ABCEMI,D,12/7/2022,11.460,11.460,11.460,0.000,404326
ABCEMI,D,12/8/2022,11.520,11.520,11.520,0.000,404326
ABCEMI,D,12/9/2022,11.560,11.560,11.560,0.000,404326
ABCEMI,D,12/12/2022,11.520,11.520,11.520,0.000,404326
ABCEMI,D,12/13/2022,11.600,11.600,11.600,0.000,404326
ABCEMI,D,12/14/2022,11.660,11.660,11.660,0.000,404326
ABCEMI,D,12/15/2022,11.580,11.580,11.580,0.000,404326
ABCEMI,D,12/16/2022,11.530,11.530,11.530,0.000,404326
ABCEMI,D,12/19/2022,11.590,11.590,11.590,0.000,404326
ABCEMI,D,12/20/2022,11.580,11.580,11.580,0.000,404326
ABCEMI,D,12/21/2022,11.690,11.690,11.690,0.000,404326
ABCEMI,D,12/22/2022,11.690,11.690,11.690,0.000,404326
ABCEMI,D,12/23/2022,11.690,11.690,11.690,0.000,404326
ABCEMI,D,12/27/2022,11.710,11.710,11.710,0.000,410005
ABCEMI,D,12/28/2022,11.720,11.720,11.720,0.000,410005
ABCEMI,D,12/29/2022,11.690,11.690,11.690,0.000,410005
ABCEMI,D,12/30/2022,11.790,11.790,11.790,0.000,410005
ABCEMI,D,1/2/2023,11.870,11.870,11.870,0.000,410005
ABCEMI,D,1/3/2023,11.960,11.960,11.960,0.000,410005
ABCEMI,D,1/4/2023,12.000,12.000,12.000,0.000,410005
ABCEMI,D,1/5/2023,12.060,12.060,12.060,0.000,410005
ABCEMI,D,1/9/2023,12.210,12.210,12.210,0.000,410005
ABCEMI,D,1/10/2023,12.190,12.190,12.190,0.000,410005
ABCEMI,D,1/11/2023,12.220,12.220,12.220,0.000,410005
ABCEMI,D,1/12/2023,12.240,12.240,12.240,0.000,410005
ABCEMI,D,1/13/2023,12.310,12.310,12.310,0.000,410005
ABCEMI,D,1/16/2023,12.460,12.460,12.460,0.000,410005
ABCEMI,D,1/17/2023,12.550,12.550,12.550,0.000,410005
ABCEMI,D,1/18/2023,12.550,12.550,12.550,0.000,410005
ABCEMI,D,1/19/2023,12.290,12.290,12.290,0.000,410005
ABCEMI,D,1/20/2023,12.430,12.430,12.430,0.000,410005
ABCEMI,D,1/23/2023,12.630,12.630,12.630,0.000,410005
ABCEMI,D,1/24/2023,12.590,12.590,12.590,0.000,410005
ABCEMI,D,1/25/2023,12.580,12.580,12.580,0.000,410005
ABCEMI,D,1/26/2023,12.710,12.710,12.710,0.000,410005
ABCEMI,D,1/27/2023,12.840,12.840,12.840,0.000,410005
ABCEMI,D,1/30/2023,12.970,12.970,12.970,0.000,410005
ABCEMI,D,1/31/2023,12.940,12.940,12.940,0.000,410005
ABCEMI,D,2/1/2023,12.990,12.990,12.990,0.000,410005
ABCEMI,D,2/2/2023,13.000,13.000,13.000,0.000,410005
ABCEMI,D,2/3/2023,13.040,13.040,13.040,0.000,410005
ABCEMI,D,2/6/2023,13.020,13.020,13.020,0.000,410005
ABCEMI,D,2/7/2023,13.110,13.110,13.110,0.000,410005
ABCEMI,D,2/8/2023,13.340,13.340,13.340,0.000,410005
ABCEMI,D,2/9/2023,13.450,13.450,13.450,0.000,410005
ABCEMI,D,2/10/2023,13.380,13.380,13.380,0.000,410005
ABCEMI,D,2/13/2023,13.660,13.660,13.660,0.000,410005
ABCEMI,D,2/14/2023,13.620,13.620,13.620,0.000,410005
ABCEMI,D,2/15/2023,13.650,13.650,13.650,0.000,410005
ABCEMI,D,2/16/2023,13.660,13.660,13.660,0.000,410005
ABCEMI,D,2/17/2023,13.780,13.780,13.780,0.000,410005
ABCEMI,D,2/20/2023,14.010,14.010,14.010,0.000,410005
ABCEMI,D,2/21/2023,13.980,13.980,13.980,0.000,410005
ABCEMI,D,2/22/2023,13.750,13.750,13.750,0.000,410005
ABCEMI,D,2/23/2023,13.970,13.970,13.970,0.000,410005
ABCEMI,D,2/24/2023,13.890,13.890,13.890,0.000,410005
ABCEMI,D,2/28/2023,14.090,14.090,14.090,0.000,410005
ABCEMI,D,3/1/2023,14.120,14.120,14.120,0.000,410005
ABCEMI,D,3/2/2023,13.960,13.960,13.960,0.000,410005
ABCEMI,D,3/3/2023,13.910,13.910,13.910,0.000,410005
ABCEMI,D,3/6/2023,13.520,13.520,13.520,0.000,410005
ABCEMI,D,3/7/2023,13.470,13.470,13.470,0.000,410005
ABCEMI,D,3/8/2023,13.450,13.450,13.450,0.000,410005
ABCEMI,D,3/9/2023,13.520,13.520,13.520,0.000,410005
ABCEMI,D,3/10/2023,13.220,13.220,13.220,0.000,410005
ABCEMI,D,3/13/2023,13.130,13.130,13.130,0.000,410005
ABCEMI,D,3/14/2023,13.430,13.430,13.430,0.000,410005
ABCEMI,D,3/15/2023,12.840,12.840,12.840,0.000,410005
ABCEMI,D,3/16/2023,12.910,12.910,12.910,0.000,410005
ABCEMI,D,3/17/2023,12.760,12.760,12.760,0.000,410005
ABCEMI,D,3/20/2023,12.870,12.870,12.870,0.000,410005
ABCEMI,D,3/21/2023,13.190,13.190,13.190,0.000,410005
ABCEMI,D,3/22/2023,13.150,13.150,13.150,0.000,410005
ABCEMI,D,3/23/2023,13.250,13.250,13.250,0.000,410005
ABCEMI,D,3/24/2023,12.880,12.880,12.880,0.000,410005
ABCEMI,D,3/27/2023,13.050,13.050,13.050,0.000,410005
ABCEMI,D,3/28/2023,12.890,12.890,12.890,0.000,410005
ABCEMI,D,3/29/2023,12.980,12.980,12.980,0.000,410005
ABCEMI,D,3/30/2023,13.160,13.160,13.160,0.000,410005
ABCEMI,D,3/31/2023,13.250,13.250,13.250,0.000,410005
ABCEMI,D,4/3/2023,13.410,13.410,13.410,0.000,410005
ABCEMI,D,4/4/2023,13.440,13.440,13.440,0.000,410005
ABCEMI,D,4/5/2023,13.420,13.420,13.420,0.000,410005
ABCEMI,D,4/6/2023,13.470,13.470,13.470,0.000,410005
ABCEMI,D,4/7/2023,13.470,13.470,13.470,0.000,410005
ABCEMI,D,4/10/2023,13.470,13.470,13.470,0.000,410005
ABCEMI,D,4/11/2023,13.690,13.690,13.690,0.000,410005
ABCEMI,D,4/12/2023,13.750,13.750,13.750,0.000,410005
ABCEMI,D,4/13/2023,13.830,13.830,13.830,0.000,410005
ABCEMI,D,4/18/2023,14.010,14.010,14.010,0.000,410005
ABCEMI,D,4/19/2023,13.900,13.900,13.900,0.000,410005
ABCEMI,D,4/20/2023,13.840,13.840,13.840,0.000,410005
ABCEMI,D,4/21/2023,13.900,13.900,13.900,0.000,410005
ABCEMI,D,4/24/2023,13.850,13.850,13.850,0.000,410005
ABCEMI,D,4/25/2023,13.700,13.700,13.700,0.000,410005
ABCEMI,D,4/26/2023,13.750,13.750,13.750,0.000,410005
ABCEMI,D,4/27/2023,13.750,13.750,13.750,0.000,410005
ABCEMI,D,4/28/2023,13.640,13.640,13.640,0.000,410005
ABCEMI,D,5/2/2023,13.670,13.670,13.670,0.000,410005
ABCEMI,D,5/3/2023,13.750,13.750,13.750,0.000,410005
ABCEMI,D,5/4/2023,13.760,13.760,13.760,0.000,410005
ABCEMI,D,5/5/2023,13.880,13.880,13.880,0.000,410005
ABCEMI,D,5/8/2023,14.020,14.020,14.020,0.000,410005
ABCEMI,D,5/9/2023,14.030,14.030,14.030,0.000,410005
ABCEMI,D,5/10/2023,14.130,14.130,14.130,0.000,410005
ABCEMI,D,5/11/2023,14.020,14.020,14.020,0.000,410005
ABCEMI,D,5/12/2023,14.050,14.050,14.050,0.000,410005
ABCEMI,D,5/15/2023,14.060,14.060,14.060,0.000,410005
ABCEMI,D,5/16/2023,14.220,14.220,14.220,0.000,410005
ABCEMI,D,5/17/2023,14.150,14.150,14.150,0.000,410005
ABCEMI,D,5/18/2023,14.080,14.080,14.080,0.000,410005
ABCEMI,D,5/19/2023,14.130,14.130,14.130,0.000,410005
ABCEMI,D,5/22/2023,14.960,14.960,14.960,0.000,410540
ABCEMI,D,5/23/2023,15.040,15.040,15.040,0.000,410540
ABCEMI,D,5/24/2023,14.880,14.880,14.880,0.000,410540
ABCEMI,D,5/25/2023,15.050,15.050,15.050,0.000,410540
ABCEMI,D,5/26/2023,15.300,15.300,15.300,0.000,410540
ABCEMI,D,5/29/2023,15.480,15.480,15.480,0.000,410540
ABCEMI,D,5/30/2023,15.330,15.330,15.330,0.000,410540
ABCEMI,D,5/31/2023,15.260,15.260,15.260,0.000,410540
ABCEMI,D,6/1/2023,15.130,15.130,15.130,0.000,410540
ABCEMI,D,6/2/2023,15.230,15.230,15.230,0.000,410540
ABCEMI,D,6/6/2023,15.620,15.620,15.620,0.000,410540
ABCEMI,D,6/7/2023,15.700,15.700,15.700,0.000,410540
ABCEMI,D,6/8/2023,15.800,15.800,15.800,0.000,410540
ABCEMI,D,6/9/2023,15.860,15.860,15.860,0.000,412583
ABCEMI,D,6/12/2023,15.870,15.870,15.870,0.000,412583
ABCEMI,D,6/13/2023,15.900,15.900,15.900,0.000,412583
ABCEMI,D,6/14/2023,15.990,15.990,15.990,0.000,412583
ABCEMI,D,6/15/2023,15.930,15.930,15.930,0.000,412583
ABCEMI,D,6/16/2023,16.030,16.030,16.030,0.000,412583
ABCEMI,D,6/19/2023,15.910,15.910,15.910,0.000,412583
ABCEMI,D,6/20/2023,15.870,15.870,15.870,0.000,412583
ABCEMI,D,6/21/2023,15.930,15.930,15.930,0.000,412583
ABCEMI,D,6/22/2023,15.800,15.800,15.800,0.000,412583
ABCEMI,D,6/23/2023,15.850,15.850,15.850,0.000,412583
ABCEMI,D,6/26/2023,15.500,15.500,15.500,0.000,412583
ABCEMI,D,6/27/2023,15.550,15.550,15.550,0.000,412583
ABCEMI,D,6/28/2023,15.740,15.740,15.740,0.000,412583
ABCEMI,D,6/29/2023,16.140,16.140,16.140,0.000,412583
ABCEMI,D,6/30/2023,16.160,16.160,16.160,0.000,412583
ABCEMI,D,7/3/2023,16.330,16.330,16.330,0.000,412583
ABCEMI,D,7/4/2023,16.400,16.400,16.400,0.000,412583
ABCEMI,D,7/5/2023,16.340,16.340,16.340,0.000,412583
ABCEMI,D,7/6/2023,16.160,16.160,16.160,0.000,412583
ABCEMI,D,7/7/2023,16.140,16.140,16.140,0.000,412583
ABCEMI,D,7/10/2023,16.290,16.290,16.290,0.000,412583
ABCEMI,D,7/11/2023,16.650,16.650,16.650,0.000,412583
ABCEMI,D,7/12/2023,16.730,16.730,16.730,0.000,412583
ABCEMI,D,7/13/2023,16.690,16.690,16.690,0.000,412583
ABCEMI,D,7/14/2023,16.750,16.750,16.750,0.000,415926
ABCEMI,D,7/17/2023,16.500,16.500,16.500,0.000,415926
ABCEMI,D,7/18/2023,16.670,16.670,16.670,0.000,415926
ABCEMI,D,7/19/2023,16.860,16.860,16.860,0.000,415926
ABCEMI,D,7/20/2023,16.950,16.950,16.950,0.000,415926
ABCEMI,D,7/21/2023,16.950,16.950,16.950,0.000,415926
ABCEMI,D,7/24/2023,16.910,16.910,16.910,0.000,415926
ABCEMI,D,7/25/2023,17.040,17.040,17.040,0.000,415926
ABCEMI,D,7/26/2023,17.010,17.010,17.010,0.000,415926
ABCEMI,D,7/27/2023,17.030,17.030,17.030,0.000,415926
ABCEMI,D,7/28/2023,16.880,16.880,16.880,0.000,415926
ABCEMI,D,7/31/2023,16.890,16.890,16.890,0.000,415926
ABCEMI,D,8/1/2023,16.770,16.770,16.770,0.000,415926
ABCEMI,D,8/2/2023,16.540,16.540,16.540,0.000,415926
ABCEMI,D,8/3/2023,16.640,16.640,16.640,0.000,415926
ABCEMI,D,8/4/2023,16.700,16.700,16.700,0.000,415926
ABCEMI,D,8/7/2023,16.680,16.680,16.680,0.000,415926
ABCEMI,D,8/8/2023,16.570,16.570,16.570,0.000,415926
ABCEMI,D,8/9/2023,16.630,16.630,16.630,0.000,415926
ABCEMI,D,8/10/2023,16.600,16.600,16.600,0.000,415926
ABCEMI,D,8/11/2023,16.260,16.260,16.260,0.000,415926
ABCEMI,D,8/14/2023,16.120,16.120,16.120,0.000,415926
ABCEMI,D,8/16/2023,16.110,16.110,16.110,0.000,415926
ABCEMI,D,8/17/2023,16.170,16.170,16.170,0.000,415926
ABCEMI,D,8/18/2023,15.900,15.900,15.900,0.000,415926
ABCEMI,D,8/21/2023,16.220,16.220,16.220,0.000,415926
ABCEMI,D,8/22/2023,16.420,16.420,16.420,0.000,415926
ABCEMI,D,8/23/2023,16.340,16.340,16.340,0.000,415926
ABCEMI,D,8/24/2023,16.340,16.340,16.340,0.000,415926
ABCEMI,D,8/25/2023,16.390,16.390,16.390,0.000,415926
ABCEMI,D,8/28/2023,16.590,16.590,16.590,0.000,415926
ABCEMI,D,8/29/2023,16.630,16.630,16.630,0.000,415926
ABCEMI,D,8/30/2023,16.600,16.600,16.600,0.000,415926
ABCEMI,D,8/31/2023,16.550,16.550,16.550,0.000,415926
ABCEMI,D,9/1/2023,16.360,16.360,16.360,0.000,415926
ABCEMI,D,9/4/2023,15.930,15.930,15.930,0.000,415926
ABCEMI,D,9/5/2023,16.050,16.050,16.050,0.000,415926
ABCEMI,D,9/6/2023,16.020,16.020,16.020,0.000,415926
ABCEMI,D,9/7/2023,15.690,15.690,15.690,0.000,415926
ABCEMI,D,9/8/2023,15.850,15.850,15.850,0.000,415926
ABCEMI,D,9/11/2023,15.680,15.680,15.680,0.000,415926
ABCEMI,D,9/12/2023,15.630,15.630,15.630,0.000,415926
ABCEMI,D,9/13/2023,15.380,15.380,15.380,0.000,415926
ABCEMI,D,9/14/2023,15.470,15.470,15.470,0.000,415926
ABCEMI,D,9/15/2023,15.790,15.790,15.790,0.000,415926
ABCEMI,D,9/18/2023,15.750,15.750,15.750,0.000,415926
ABCEMI,D,9/19/2023,15.410,15.410,15.410,0.000,415926
ABCEMI,D,9/20/2023,15.050,15.050,15.050,0.000,415926
ABCEMI,D,9/21/2023,15.050,15.050,15.050,0.000,415926
ABCEMI,D,9/22/2023,15.300,15.300,15.300,0.000,415926
ABCEMI,D,9/25/2023,15.320,15.320,15.320,0.000,415926
ABCEMI,D,9/26/2023,15.370,15.370,15.370,0.000,415926
ABCEMI,D,9/27/2023,15.120,15.120,15.120,0.000,415926
ABCEMI,D,9/28/2023,14.970,14.970,14.970,0.000,415926
ABCEMI,D,9/29/2023,15.150,15.150,15.150,0.000,415926
ABCEMI,D,10/2/2023,14.910,14.910,14.910,0.000,415926
ABCEMI,D,10/3/2023,14.600,14.600,14.600,0.000,415926
ABCEMI,D,10/4/2023,14.650,14.650,14.650,0.000,415926
ABCEMI,D,10/5/2023,14.440,14.440,14.440,0.000,415926
ABCEMI,D,10/6/2023,14.260,14.260,14.260,0.000,415926
ABCEMI,D,10/9/2023,13.940,13.940,13.940,0.000,415926
ABCEMI,D,10/10/2023,14.560,14.560,14.560,0.000,415926
ABCEMI,D,10/11/2023,14.800,14.800,14.800,0.000,415926
ABCEMI,D,10/12/2023,14.880,14.880,14.880,0.000,415926
ABCEMI,D,10/13/2023,14.720,14.720,14.720,0.000,415926
ABCEMI,D,10/16/2023,14.780,14.780,14.780,0.000,415926
ABCEMI,D,10/17/2023,14.720,14.720,14.720,0.000,415926
ABCEMI,D,10/18/2023,14.860,14.860,14.860,0.000,415926
ABCEMI,D,10/19/2023,14.860,14.860,14.860,0.000,415926
ABCEMI,D,10/20/2023,14.840,14.840,14.840,0.000,415926
ABCEMI,D,10/23/2023,14.830,14.830,14.830,0.000,415926
ABCEMI,D,10/24/2023,15.170,15.170,15.170,0.000,415926
ABCEMI,D,10/25/2023,15.020,15.020,15.020,0.000,415926
ABCEMI,D,10/26/2023,14.910,14.910,14.910,0.000,415926
ABCEMI,D,10/27/2023,14.920,14.920,14.920,0.000,415926
ABCEMI,D,10/30/2023,15.010,15.010,15.010,0.000,415926
ABCEMI,D,10/31/2023,15.080,15.080,15.080,0.000,415926
ABCEMI,D,11/1/2023,15.100,15.100,15.100,0.000,415926
ABCEMI,D,11/2/2023,15.460,15.460,15.460,0.000,415926
ABCEMI,D,11/3/2023,15.450,15.450,15.450,0.000,415926
ABCEMI,D,11/6/2023,15.680,15.680,15.680,0.000,415926
ABCEMI,D,11/7/2023,15.540,15.540,15.540,0.000,415926
ABCEMI,D,11/8/2023,15.510,15.510,15.510,0.000,415926
ABCEMI,D,11/10/2023,15.230,15.230,15.230,0.000,415926
ABCEMI,D,11/13/2023,15.280,15.280,15.280,0.000,415926
ABCEMI,D,11/14/2023,15.680,15.680,15.680,0.000,415926
ABCEMI,D,11/15/2023,15.720,15.720,15.720,0.000,415926
ABCEMI,D,11/16/2023,15.720,15.720,15.720,0.000,415926
ABCEMI,D,11/17/2023,15.880,15.880,15.880,0.000,415926
ABCEMI,D,11/20/2023,15.860,15.860,15.860,0.000,415926
ABCEMI,D,11/21/2023,15.760,15.760,15.760,0.000,415926
ABCEMI,D,11/22/2023,15.970,15.970,15.970,0.000,415926
ABCEMI,D,11/23/2023,16.030,16.030,16.030,0.000,415926
ABCEMI,D,11/24/2023,15.990,15.990,15.990,0.000,415926
ABCEMI,D,11/27/2023,16.070,16.070,16.070,0.000,415926
ABCEMI,D,11/28/2023,16.090,16.090,16.090,0.000,415926
ABCEMI,D,11/29/2023,16.160,16.160,16.160,0.000,415926
ABCEMI,D,11/30/2023,16.210,16.210,16.210,0.000,415926
ABCEMI,D,12/1/2023,16.260,16.260,16.260,0.000,415926
ABCEMI,D,12/4/2023,16.200,16.200,16.200,0.000,415926
ABCEMI,D,12/5/2023,16.110,16.110,16.110,0.000,415926
ABCEMI,D,12/6/2023,16.120,16.120,16.120,0.000,415926
ABCEMI,D,12/7/2023,16.090,16.090,16.090,0.000,415926
ABCEMI,D,12/8/2023,16.110,16.110,16.110,0.000,415926
ABCEMI,D,12/11/2023,16.130,16.130,16.130,0.000,415926
ABCEMI,D,12/12/2023,16.240,16.240,16.240,0.000,415926
ABCEMI,D,12/13/2023,16.360,16.360,16.360,0.000,415926
ABCEMI,D,12/14/2023,16.400,16.400,16.400,0.000,417145
ABCEMI,D,12/15/2023,16.340,16.340,16.340,0.000,417145
ABCEMI,D,12/18/2023,16.310,16.310,16.310,0.000,417145
ABCEMI,D,12/19/2023,16.450,16.450,16.450,0.000,417145
ABCEMI,D,12/20/2023,16.490,16.490,16.490,0.000,417145
ABCEMI,D,12/21/2023,16.450,16.450,16.450,0.000,417145
ABCEMI,D,12/22/2023,16.360,16.360,16.360,0.000,417145
ABCEMI,D,12/27/2023,16.390,16.390,16.390,0.000,417145
ABCEMI,D,12/28/2023,16.290,16.290,16.290,0.000,417145
ABCEMI,D,12/29/2023,16.360,16.360,16.360,0.000,417145
ABCEMI,D,12/31/2023,16.360,16.360,16.360,0.000,417145
ABCEMI,D,1/1/2024,16.360,16.360,16.360,0.000,417145
ABCEMI,D,1/2/2024,16.560,16.560,16.560,0.000,417145
ABCEMI,D,1/3/2024,16.450,16.450,16.450,0.000,417145
ABCEMI,D,1/4/2024,16.570,16.570,16.570,0.000,417145
ABCEMI,D,1/5/2024,16.590,16.590,16.590,0.000,417145
ABCEMI,D,1/8/2024,16.830,16.830,16.830,0.000,417145
ABCEMI,D,1/9/2024,16.950,16.950,16.950,0.000,417145
ABCEMI,D,1/10/2024,17.040,17.040,17.040,0.000,417145
ABCEMI,D,1/11/2024,17.090,17.090,17.090,0.000,417145
ABCEMI,D,1/12/2024,17.150,17.150,17.150,0.000,417145
ABCEMI,D,1/15/2024,17.140,17.140,17.140,0.000,417145
ABCEMI,D,1/16/2024,16.860,16.860,16.860,0.000,417145
ABCEMI,D,1/17/2024,16.850,16.850,16.850,0.000,417145
ABCEMI,D,1/18/2024,16.990,16.990,16.990,0.000,417145
ABCEMI,D,1/19/2024,16.960,16.960,16.960,0.000,357145
ABCEMI,D,1/22/2024,17.120,17.120,17.120,0.000,357145
ABCEMI,D,1/23/2024,17.160,17.160,17.160,0.000,357145
ABCEMI,D,1/24/2024,17.270,17.270,17.270,0.000,297145
ABCEMI,D,1/25/2024,17.140,17.140,17.140,0.000,297145
ABCEMI,D,1/26/2024,17.240,17.240,17.240,0.000,297145
ABCEMI,D,1/29/2024,17.120,17.120,17.120,0.000,297145
ABCEMI,D,1/30/2024,17.190,17.190,17.190,0.000,297145
ABCEMI,D,1/31/2024,17.360,17.360,17.360,0.000,297145
ABCEMI,D,2/1/2024,17.500,17.500,17.500,0.000,297145
ABCEMI,D,2/2/2024,17.600,17.600,17.600,0.000,297145
ABCEMI,D,2/5/2024,17.760,17.760,17.760,0.000,297145
ABCEMI,D,2/6/2024,17.870,17.870,17.870,0.000,297145
ABCEMI,D,2/7/2024,17.760,17.760,17.760,0.000,297145
ABCEMI,D,2/8/2024,17.860,17.860,17.860,0.000,297145
ABCEMI,D,2/9/2024,17.830,17.830,17.830,0.000,297145
ABCEMI,D,2/12/2024,17.730,17.730,17.730,0.000,297145
ABCEMI,D,2/13/2024,17.620,17.620,17.620,0.000,297145
ABCEMI,D,2/14/2024,17.830,17.830,17.830,0.000,297145
ABCEMI,D,2/15/2024,17.790,17.790,17.790,0.000,297145
ABCEMI,D,2/16/2024,17.780,17.780,17.780,0.000,297145
ABCEMI,D,2/19/2024,17.990,17.990,17.990,0.000,297145
ABCEMI,D,2/20/2024,18.010,18.010,18.010,0.000,297145
ABCEMI,D,2/21/2024,17.960,17.960,17.960,0.000,297145
ABCEMI,D,2/22/2024,17.950,17.950,17.950,0.000,297145
ABCEMI,D,2/23/2024,17.860,17.860,17.860,0.000,297145
ABCEMI,D,2/26/2024,17.870,17.870,17.870,0.000,297145
ABCEMI,D,2/27/2024,17.860,17.860,17.860,0.000,297145
ABCEMI,D,2/28/2024,17.800,17.800,17.800,0.000,297145
ABCEMI,D,2/29/2024,18.040,18.040,18.040,0.000,297145
ABCEMI,D,3/1/2024,18.020,18.020,18.020,0.000,297145
ABCEMI,D,3/4/2024,18.200,18.200,18.200,0.000,297145
ABCEMI,D,3/5/2024,18.130,18.130,18.130,0.000,297145
ABCEMI,D,3/6/2024,18.170,18.170,18.170,0.000,297145
ABCEMI,D,3/7/2024,18.070,18.070,18.070,0.000,297145
ABCEMI,D,3/8/2024,18.080,18.080,18.080,0.000,297145
ABCEMI,D,3/11/2024,17.630,17.630,17.630,0.000,297145
ABCEMI,D,3/12/2024,17.650,17.650,17.650,0.000,297145
ABCEMI,D,3/13/2024,17.700,17.700,17.700,0.000,297145
ABCEMI,D,3/14/2024,17.920,17.920,17.920,0.000,297145
ABCEMI,D,3/15/2024,17.970,17.970,17.970,0.000,297145
ABCEMI,D,3/19/2024,17.760,17.760,17.760,0.000,297145
ABCEMI,D,3/20/2024,17.950,17.950,17.950,0.000,297145
ABCEMI,D,3/21/2024,18.110,18.110,18.110,0.000,297145
ABCEMI,D,3/22/2024,18.040,18.040,18.040,0.000,297145
ABCEMI,D,3/26/2024,17.990,17.990,17.990,0.000,297145
ABCEMI,D,3/27/2024,17.900,17.900,17.900,0.000,297145
ABCEMI,D,3/28/2024,17.960,17.960,17.960,0.000,297145
ABCEMI,D,3/29/2024,17.960,17.960,17.960,0.000,297145
ABCEMI,D,4/1/2024,17.960,17.960,17.960,0.000,297145
ABCEMI,D,4/2/2024,17.630,17.630,17.630,0.000,297145
ABCEMI,D,4/3/2024,17.500,17.500,17.500,0.000,297145
ABCEMI,D,4/4/2024,17.550,17.550,17.550,0.000,297145
ABCEMI,D,4/5/2024,17.520,17.520,17.520,0.000,297145
ABCEMI,D,4/8/2024,17.790,17.790,17.790,0.000,297145
ABCEMI,D,4/9/2024,18.020,18.020,18.020,0.000,297145
ABCEMI,D,4/10/2024,18.050,18.050,18.050,0.000,297145
ABCEMI,D,4/11/2024,18.010,18.010,18.010,0.000,297145
ABCEMI,D,4/12/2024,17.780,17.780,17.780,0.000,297145
ABCEMI,D,4/15/2024,17.660,17.660,17.660,0.000,297145
ABCEMI,D,4/16/2024,17.250,17.250,17.250,0.000,297145
ABCEMI,D,4/17/2024,17.320,17.320,17.320,0.000,297145
ABCEMI,D,4/18/2024,17.510,17.510,17.510,0.000,297145
ABCEMI,D,4/19/2024,17.650,17.650,17.650,0.000,297145
ABCEMI,D,4/22/2024,18.000,18.000,18.000,0.000,297145
ABCEMI,D,4/23/2024,18.340,18.340,18.340,0.000,297145
ABCEMI,D,4/24/2024,18.340,18.340,18.340,0.000,297145
ABCEMI,D,4/25/2024,18.180,18.180,18.180,0.000,297145
ABCEMI,D,4/26/2024,18.410,18.410,18.410,0.000,297145
ABCEMI,D,4/29/2024,18.400,18.400,18.400,0.000,297145
ABCEMI,D,4/30/2024,18.310,18.310,18.310,0.000,297145
ABCEMI,D,5/1/2024,18.310,18.310,18.310,0.000,297145
ABCEMI,D,5/2/2024,18.330,18.330,18.330,0.000,297145
ABCEMI,D,5/8/2024,18.580,18.580,18.580,0.000,297145
ABCEMI,D,5/9/2024,18.650,18.650,18.650,0.000,297145
ABCEMI,D,5/10/2024,18.740,18.740,18.740,0.000,297145
ABCEMI,D,5/13/2024,18.630,18.630,18.630,0.000,297145
ABCEMI,D,5/14/2024,18.560,18.560,18.560,0.000,297145
ABCEMI,D,5/15/2024,18.830,18.830,18.830,0.000,297145
ABCEMI,D,5/16/2024,18.810,18.810,18.810,0.000,297145
ABCEMI,D,5/17/2024,18.800,18.800,18.800,0.000,297145
ABCEMI,D,5/20/2024,18.960,18.960,18.960,0.000,297145
ABCEMI,D,5/21/2024,18.900,18.900,18.900,0.000,297145
ABCEMI,D,5/22/2024,18.680,18.680,18.680,0.000,297145
ABCEMI,D,5/23/2024,18.700,18.700,18.700,0.000,297145
ABCEMI,D,5/24/2024,18.660,18.660,18.660,0.000,297145
ABCEMI,D,5/27/2024,18.710,18.710,18.710,0.000,297145
ABCEMI,D,5/28/2024,18.560,18.560,18.560,0.000,297145
ABCEMI,D,5/29/2024,18.190,18.190,18.190,0.000,297145
ABCEMI,D,5/30/2024,18.210,18.210,18.210,0.000,297145
ABCEMI,D,5/31/2024,18.080,18.080,18.080,0.000,297145
ABCEMI,D,6/3/2024,18.280,18.280,18.280,0.000,297145
ABCEMI,D,6/4/2024,17.990,17.990,17.990,0.000,297145
ABCEMI,D,6/5/2024,18.230,18.230,18.230,0.000,297145
ABCEMI,D,6/6/2024,18.350,18.350,18.350,0.000,297145
ABCEMI,D,6/7/2024,18.430,18.430,18.430,0.000,297145
ABCEMI,D,6/10/2024,18.450,18.450,18.450,0.000,297145
ABCEMI,D,6/11/2024,18.320,18.320,18.320,0.000,297145
ABCEMI,D,6/12/2024,18.350,18.350,18.350,0.000,297145
ABCEMI,D,6/13/2024,18.210,18.210,18.210,0.000,297145
ABCEMI,D,6/14/2024,17.770,17.770,17.770,0.000,297145
ABCEMI,D,6/17/2024,17.720,17.720,17.720,0.000,297145
ABCEMI,D,6/18/2024,17.960,17.960,17.960,0.000,297145
ABCEMI,D,6/19/2024,18.010,18.010,18.010,0.000,297145
ABCEMI,D,6/20/2024,17.960,17.960,17.960,0.000,297145
ABCEMI,D,6/21/2024,17.990,17.990,17.990,0.000,297145
ABCEMI,D,6/25/2024,17.930,17.930,17.930,0.000,297145
ABCEMI,D,6/26/2024,17.850,17.850,17.850,0.000,297145
ABCEMI,D,6/27/2024,17.790,17.790,17.790,0.000,297145
ABCEMI,D,6/28/2024,17.880,17.880,17.880,0.000,297145
ABCEMI,D,7/1/2024,18.120,18.120,18.120,0.000,297145
ABCEMI,D,7/2/2024,17.950,17.950,17.950,0.000,297145
ABCEMI,D,7/3/2024,18.140,18.140,18.140,0.000,297145
ABCEMI,D,7/4/2024,18.330,18.330,18.330,0.000,297145
ABCEMI,D,7/5/2024,18.390,18.390,18.390,0.000,297145
ABCEMI,D,7/8/2024,18.550,18.550,18.550,0.000,297145
ABCEMI,D,7/9/2024,18.540,18.540,18.540,0.000,297145
ABCEMI,D,7/10/2024,18.530,18.530,18.530,0.000,297145
ABCEMI,D,7/11/2024,18.580,18.580,18.580,0.000,297145
ABCEMI,D,7/12/2024,18.660,18.660,18.660,0.000,297145
ABCEMI,D,7/15/2024,18.760,18.760,18.760,0.000,297145
ABCEMI,D,7/16/2024,18.640,18.640,18.640,0.000,297145
ABCEMI,D,7/17/2024,18.580,18.580,18.580,0.000,297145
ABCEMI,D,7/18/2024,18.730,18.730,18.730,0.000,297145
ABCEMI,D,7/19/2024,18.830,18.830,18.830,0.000,297145
ABCEMI,D,7/22/2024,19.090,19.090,19.090,0.000,297145
ABCEMI,D,7/23/2024,19.060,19.060,19.060,0.000,297145
ABCEMI,D,7/24/2024,18.850,18.850,18.850,0.000,297145
ABCEMI,D,7/25/2024,18.840,18.840,18.840,0.000,297145
ABCEMI,D,7/26/2024,18.910,18.910,18.910,0.000,297145
ABCEMI,D,7/29/2024,19.000,19.000,19.000,0.000,297145
ABCEMI,D,7/30/2024,18.900,18.900,18.900,0.000,297145
ABCEMI,D,7/31/2024,19.150,19.150,19.150,0.000,297145
ABCEMI,D,8/1/2024,19.120,19.120,19.120,0.000,297145
ABCEMI,D,8/2/2024,18.540,18.540,18.540,0.000,297145
ABCEMI,D,8/5/2024,17.370,17.370,17.370,0.000,297145
ABCEMI,D,8/6/2024,17.740,17.740,17.740,0.000,297145
ABCEMI,D,8/7/2024,18.110,18.110,18.110,0.000,292895
ABCEMI,D,8/8/2024,17.950,17.950,17.950,0.000,292895
ABCEMI,D,8/9/2024,17.980,17.980,17.980,0.000,292895
ABCEMI,D,8/12/2024,18.170,18.170,18.170,0.000,292895
ABCEMI,D,8/13/2024,18.240,18.240,18.240,0.000,292895
ABCEMI,D,8/14/2024,18.490,18.490,18.490,0.000,292895
ABCEMI,D,8/16/2024,18.600,18.600,18.600,0.000,292895
ABCEMI,D,8/19/2024,18.580,18.580,18.580,0.000,292895
ABCEMI,D,8/20/2024,18.500,18.500,18.500,0.000,292895
ABCEMI,D,8/21/2024,18.590,18.590,18.590,0.000,292895
ABCEMI,D,8/22/2024,18.620,18.620,18.620,0.000,292895
ABCEMI,D,8/23/2024,18.580,18.580,18.580,0.000,292895
ABCEMI,D,8/26/2024,18.660,18.660,18.660,0.000,292895
ABCEMI,D,8/27/2024,18.560,18.560,18.560,0.000,292895
ABCEMI,D,8/28/2024,18.410,18.410,18.410,0.000,292895
ABCEMI,D,8/29/2024,18.430,18.430,18.430,0.000,292895
ABCEMI,D,8/30/2024,18.490,18.490,18.490,0.000,292895
ABCEMI,D,9/2/2024,18.700,18.700,18.700,0.000,292895
ABCEMI,D,9/3/2024,18.690,18.690,18.690,0.000,292895
ABCEMI,D,9/4/2024,18.550,18.550,18.550,0.000,292895
ABCEMI,D,9/5/2024,18.690,18.690,18.690,0.000,292895
ABCEMI,D,9/6/2024,18.630,18.630,18.630,0.000,292895
ABCEMI,D,9/9/2024,18.520,18.520,18.520,0.000,292895
ABCEMI,D,9/10/2024,18.380,18.380,18.380,0.000,292895
ABCEMI,D,9/11/2024,18.220,18.220,18.220,0.000,292895
ABCEMI,D,9/12/2024,18.130,18.130,18.130,0.000,292895
ABCEMI,D,9/13/2024,18.290,18.290,18.290,0.000,292895
ABCEMI,D,9/16/2024,18.350,18.350,18.350,0.000,292895
ABCEMI,D,9/17/2024,18.450,18.450,18.450,0.000,292895
ABCEMI,D,9/18/2024,18.330,18.330,18.330,0.000,292895
ABCEMI,D,9/19/2024,18.450,18.450,18.450,0.000,292895
ABCEMI,D,9/20/2024,18.410,18.410,18.410,0.000,292895
ABCEMI,D,9/23/2024,18.640,18.640,18.640,0.000,292895
ABCEMI,D,9/24/2024,18.820,18.820,18.820,0.000,292895
ABCEMI,D,9/25/2024,18.920,18.920,18.920,0.000,292895
ABCEMI,D,9/26/2024,19.040,19.040,19.040,0.000,292895
ABCEMI,D,9/27/2024,18.990,18.990,18.990,0.000,292895
ABCEMI,D,9/30/2024,18.750,18.750,18.750,0.000,292895
ABCEMI,D,10/1/2024,18.680,18.680,18.680,0.000,292895
ABCEMI,D,10/2/2024,18.400,18.400,18.400,0.000,292895
ABCEMI,D,10/3/2024,18.260,18.260,18.260,0.000,292895
ABCEMI,D,10/4/2024,18.520,18.520,18.520,0.000,292895
ABCEMI,D,10/7/2024,18.400,18.400,18.400,0.000,292895
ABCEMI,D,10/8/2024,18.340,18.340,18.340,0.000,292895
ABCEMI,D,10/9/2024,18.290,18.290,18.290,0.000,292895
ABCEMI,D,10/10/2024,18.180,18.180,18.180,0.000,292895
ABCEMI,D,10/11/2024,18.260,18.260,18.260,0.000,292895
ABCEMI,D,10/14/2024,18.160,18.160,18.160,0.000,292895
ABCEMI,D,10/15/2024,18.370,18.370,18.370,0.000,292895
ABCEMI,D,10/16/2024,18.470,18.470,18.470,0.000,292895
ABCEMI,D,10/17/2024,18.580,18.580,18.580,0.000,292895
ABCEMI,D,10/18/2024,18.650,18.650,18.650,0.000,292895
ABCEMI,D,10/21/2024,18.580,18.580,18.580,0.000,292895
ABCEMI,D,10/22/2024,18.230,18.230,18.230,0.000,292895
ABCEMI,D,10/23/2024,18.090,18.090,18.090,0.000,292895
ABCEMI,D,10/24/2024,18.010,18.010,18.010,0.000,292895
ABCEMI,D,10/25/2024,17.830,17.830,17.830,0.000,292895
ABCEMI,D,10/29/2024,18.000,18.000,18.000,0.000,292895
ABCEMI,D,10/30/2024,17.750,17.750,17.750,0.000,292895
ABCEMI,D,10/31/2024,17.770,17.770,17.770,0.000,292895
ABCEMI,D,11/1/2024,17.870,17.870,17.870,0.000,292895
ABCEMI,D,11/4/2024,17.910,17.910,17.910,0.000,292895
ABCEMI,D,11/5/2024,18.040,18.040,18.040,0.000,292895
ABCEMI,D,11/6/2024,18.170,18.170,18.170,0.000,292895
ABCEMI,D,11/7/2024,18.150,18.150,18.150,0.000,292895
ABCEMI,D,11/8/2024,18.290,18.290,18.290,0.000,292895
ABCEMI,D,11/11/2024,18.470,18.470,18.470,0.000,292895
ABCEMI,D,11/12/2024,18.530,18.530,18.530,0.000,292895
ABCEMI,D,11/13/2024,18.380,18.380,18.380,0.000,292895
ABCEMI,D,11/14/2024,18.340,18.340,18.340,0.000,292895
ABCEMI,D,11/15/2024,18.170,18.170,18.170,0.000,292895
ABCEMI,D,11/18/2024,18.010,18.010,18.010,0.000,292895
ABCEMI,D,11/19/2024,17.660,17.660,17.660,0.000,292895
ABCEMI,D,11/20/2024,17.910,17.910,17.910,0.000,292895
ABCEMI,D,11/21/2024,18.100,18.100,18.100,0.000,292895
ABCEMI,D,11/25/2024,18.130,18.130,18.130,0.000,292895
ABCEMI,D,11/26/2024,18.160,18.160,18.160,0.000,292895
ABCEMI,D,11/27/2024,18.070,18.070,18.070,0.000,292895
ABCEMI,D,11/28/2024,18.060,18.060,18.060,0.000,292895
ABCEMI,D,11/29/2024,17.940,17.940,17.940,0.000,292895
ABCEMI,D,12/2/2024,18.400,18.400,18.400,0.000,292895
ABCEMI,D,12/3/2024,18.470,18.470,18.470,0.000,292895
ABCEMI,D,12/4/2024,18.610,18.610,18.610,0.000,292895
ABCEMI,D,12/5/2024,18.870,18.870,18.870,0.000,292895
ABCEMI,D,12/6/2024,18.880,18.880,18.880,0.000,292895
ABCEMI,D,12/9/2024,19.010,19.010,19.010,0.000,292895
ABCEMI,D,12/10/2024,18.920,18.920,18.920,0.000,292895
ABCEMI,D,12/11/2024,18.880,18.880,18.880,0.000,292895
ABCEMI,D,12/12/2024,18.970,18.970,18.970,0.000,292895
ABCEMI,D,12/13/2024,19.040,19.040,19.040,0.000,292895
ABCEMI,D,12/16/2024,18.970,18.970,18.970,0.000,292895
ABCEMI,D,12/17/2024,18.810,18.810,18.810,0.000,292895
ABCEMI,D,12/18/2024,18.890,18.890,18.890,0.000,292895
ABCEMI,D,12/19/2024,18.900,18.900,18.900,0.000,292895
ABCEMI,D,12/20/2024,18.840,18.840,18.840,0.000,292895
ABCEMI,D,12/23/2024,18.790,18.790,18.790,0.000,292895
ABCEMI,D,12/24/2024,18.790,18.790,18.790,0.000,292895
ABCEMI,D,12/27/2024,18.890,18.890,18.890,0.000,292895
ABCEMI,D,12/30/2024,18.880,18.880,18.880,0.000,292895
ABCEMI,D,12/31/2024,19.020,19.020,19.020,0.000,292895
ABCEMI,D,1/1/2025,19.020,19.020,19.020,0.000,292895
ABCEMI,D,1/2/2025,19.200,19.200,19.200,0.000,292895
ABCEMI,D,1/3/2025,19.310,19.310,19.310,0.000,292895
ABCEMI,D,1/7/2025,19.610,19.610,19.610,0.000,292895
ABCEMI,D,1/8/2025,19.620,19.620,19.620,0.000,292895
ABCEMI,D,1/9/2025,19.660,19.660,19.660,0.000,292895
ABCEMI,D,1/10/2025,19.580,19.580,19.580,0.000,292895
ABCEMI,D,1/13/2025,19.400,19.400,19.400,0.000,292895
ABCEMI,D,1/14/2025,19.440,19.440,19.440,0.000,292895
ABCEMI,D,1/15/2025,19.590,19.590,19.590,0.000,292895
ABCEMI,D,1/16/2025,19.600,19.600,19.600,0.000,292895
ABCEMI,D,1/17/2025,19.850,19.850,19.850,0.000,292895
ABCEMI,D,1/20/2025,19.940,19.940,19.940,0.000,292895
ABCEMI,D,1/21/2025,20.050,20.050,20.050,0.000,292895
ABCEMI,D,1/22/2025,19.910,19.910,19.910,0.000,292895
ABCEMI,D,1/23/2025,19.910,19.910,19.910,0.000,292895
ABCEMI,D,1/24/2025,20.110,20.110,20.110,0.000,292895
ABCEMI,D,1/27/2025,20.070,20.070,20.070,0.000,292895
ABCEMI,D,1/28/2025,20.130,20.130,20.130,0.000,292895
ABCEMI,D,1/29/2025,20.150,20.150,20.150,0.000,292895
ABCEMI,D,1/30/2025,20.200,20.200,20.200,0.000,292895
ABCEMI,D,2/3/2025,19.550,19.550,19.550,0.000,292895
ABCEMI,D,2/4/2025,19.720,19.720,19.720,0.000,292895
ABCEMI,D,2/5/2025,19.690,19.690,19.690,0.000,292895
ABCEMI,D,2/6/2025,20.040,20.040,20.040,0.000,292895
ABCEMI,D,2/7/2025,20.180,20.180,20.180,0.000,292895
ABCEMI,D,2/10/2025,20.100,20.100,20.100,0.000,292895
ABCEMI,D,2/11/2025,20.100,20.100,20.100,0.000,292895
ABCEMI,D,2/12/2025,20.290,20.290,20.290,0.000,292895
ABCEMI,D,2/13/2025,20.750,20.750,20.750,0.000,292895
ABCEMI,D,2/14/2025,20.780,20.780,20.780,0.000,292895
ABCEMI,D,2/17/2025,20.870,20.870,20.870,0.000,292895
ABCEMI,D,2/18/2025,20.960,20.960,20.960,0.000,292895
ABCEMI,D,2/19/2025,20.810,20.810,20.810,0.000,292895
ABCEMI,D,2/20/2025,20.880,20.880,20.880,0.000,292895
ABCEMI,D,2/21/2025,20.920,20.920,20.920,0.000,292895
ABCEMI,D,2/24/2025,20.660,20.660,20.660,0.000,292895
ABCEMI,D,2/25/2025,20.520,20.520,20.520,0.000,292895
ABCEMI,D,2/26/2025,20.530,20.530,20.530,0.000,292895
ABCEMI,D,2/27/2025,20.510,20.510,20.510,0.000,292895
ABCEMI,D,2/28/2025,20.670,20.670,20.670,0.000,292895
ABCEMI,D,3/6/2025,20.910,20.910,20.910,0.000,292895
ABCEMI,D,3/7/2025,20.940,20.940,20.940,0.000,292895
ABCEMI,D,3/10/2025,20.940,20.940,20.940,0.000,292895
ABCEMI,D,3/11/2025,20.930,20.930,20.930,0.000,292895
ABCEMI,D,3/12/2025,21.490,21.490,21.490,0.000,292895
ABCEMI,D,3/13/2025,21.610,21.610,21.610,0.000,292895
ABCEMI,D,3/14/2025,21.900,21.900,21.900,0.000,292895
ABCEMI,D,3/17/2025,21.940,21.940,21.940,0.000,292895
ABCEMI,D,3/18/2025,22.040,22.040,22.040,0.000,292895
ABCEMI,D,3/19/2025,21.980,21.980,21.980,0.000,292895
ABCEMI,D,3/20/2025,21.990,21.990,21.990,0.000,264895
ABCEMI,D,3/21/2025,21.880,21.880,21.880,0.000,264895
ABCEMI,D,3/24/2025,22.320,22.320,22.320,0.000,264895
ABCEMI,D,3/26/2025,22.630,22.630,22.630,0.000,264895
ABCEMI,D,3/27/2025,22.630,22.630,22.630,0.000,264895
ABCEMI,D,3/28/2025,22.460,22.460,22.460,0.000,264716
ABCEMI,D,3/31/2025,21.740,21.740,21.740,0.000,264716
ABCEMI,D,4/1/2025,21.930,21.930,21.930,0.000,264716
ABCEMI,D,4/2/2025,22.060,22.060,22.060,0.000,264716
ABCEMI,D,4/3/2025,21.590,21.590,21.590,0.000,264716
ABCEMI,D,4/4/2025,20.540,20.540,20.540,0.000,264716
ABCEMI,D,4/8/2025,20.250,20.250,20.250,0.000,264716
ABCEMI,D,4/9/2025,19.670,19.670,19.670,0.000,264716
ABCEMI,D,4/10/2025,20.370,20.370,20.370,0.000,264716
ABCEMI,D,4/11/2025,20.350,20.350,20.350,0.000,264716
ABCEMI,D,4/15/2025,21.250,21.250,21.250,0.000,264716
ABCEMI,D,4/16/2025,21.190,21.190,21.190,0.000,264716
ABCEMI,D,4/17/2025,20.990,20.990,20.990,0.000,264716
ABCEMI,D,4/22/2025,21.390,21.390,21.390,0.000,264716
ABCEMI,D,4/23/2025,21.820,21.820,21.820,0.000,264716
ABCEMI,D,4/24/2025,21.830,21.830,21.830,0.000,264716
ABCEMI,D,4/25/2025,21.810,21.810,21.810,0.000,264716
ABCEMI,D,4/28/2025,21.750,21.750,21.750,0.000,264716
ABCEMI,D,4/29/2025,21.870,21.870,21.870,0.000,264716
ABCEMI,D,4/30/2025,21.660,21.660,21.660,0.000,264716
ABCEMI,D,5/2/2025,22.050,22.050,22.050,0.000,264716
ABCEMI,D,5/6/2025,21.970,21.970,21.970,0.000,264716
ABCEMI,D,5/7/2025,22.170,22.170,22.170,0.000,264716
ABCEMI,D,5/8/2025,22.110,22.110,22.110,0.000,264716
ABCEMI,D,5/9/2025,22.520,22.520,22.520,0.000,264716
ABCEMI,D,5/12/2025,22.910,22.910,22.910,0.000,264716
ABCEMI,D,5/13/2025,23.020,23.020,23.020,0.000,264716
ABCEMI,D,5/14/2025,23.060,23.060,23.060,0.000,264716
ABCEMI,D,5/15/2025,23.000,23.000,23.000,0.000,264716
ABCEMI,D,5/16/2025,23.210,23.210,23.210,0.000,264716
ABCEMI,D,5/19/2025,23.270,23.270,23.270,0.000,264716
ABCEMI,D,5/20/2025,23.510,23.510,23.510,0.000,264716
ABCEMI,D,5/21/2025,23.590,23.590,23.590,0.000,264716
ABCEMI,D,5/22/2025,23.480,23.480,23.480,0.000,264716
ABCEMI,D,5/23/2025,23.130,23.130,23.130,0.000,264716
ABCEMI,D,5/26/2025,23.610,23.610,23.610,0.000,264716
ABCEMI,D,5/27/2025,23.830,23.830,23.830,0.000,264716
ABCEMI,D,5/28/2025,24.130,24.130,24.130,0.000,264716
ABCEMI,D,5/29/2025,23.990,23.990,23.990,0.000,264716
ABCEMI,D,5/30/2025,23.630,23.630,23.630,0.000,267890
ABCEMI,D,6/2/2025,23.500,23.500,23.500,0.000,267890
ABCEMI,D,6/3/2025,23.620,23.620,23.620,0.000,267890
ABCEMI,D,6/4/2025,23.740,23.740,23.740,0.000,267890
ABCEMI,D,6/5/2025,23.830,23.830,23.830,0.000,267890
ABCEMI,D,6/6/2025,23.870,23.870,23.870,0.000,267890
ABCEMI,D,6/10/2025,24.030,24.030,24.030,0.000,267890
ABCEMI,D,6/11/2025,24.150,24.150,24.150,0.000,267890
ABCEMI,D,6/12/2025,24.000,24.000,24.000,0.000,267890
ABCEMI,D,6/13/2025,23.760,23.760,23.760,0.000,267890
ABCEMI,D,6/16/2025,23.750,23.750,23.750,0.000,267890
ABCEMI,D,6/17/2025,23.560,23.560,23.560,0.000,267890
ABCEMI,D,6/18/2025,23.320,23.320,23.320,0.000,267890
ABCEMI,D,6/19/2025,23.020,23.020,23.020,0.000,267890
ABCEMI,D,6/20/2025,23.320,23.320,23.320,0.000,267890
ABCEMI,D,6/23/2025,23.530,23.530,23.530,0.000,267890
ABCEMI,D,6/24/2025,24.100,24.100,24.100,0.000,267890
ABCEMI,D,6/25/2025,24.230,24.230,24.230,0.000,267890
ABCEMI,D,6/26/2025,24.460,24.460,24.460,0.000,267890
ABCEMI,D,6/27/2025,24.430,24.430,24.430,0.000,267890
ABCEMI,D,6/30/2025,24.380,24.380,24.380,0.000,267890
ABCEMI,D,7/1/2025,24.520,24.520,24.520,0.000,267890
ABCEMI,D,7/2/2025,24.690,24.690,24.690,0.000,267890
ABCEMI,D,7/3/2025,24.950,24.950,24.950,0.000,267890
ABCEMI,D,7/4/2025,24.990,24.990,24.990,0.000,267890
ABCEMI,D,7/7/2025,25.030,25.030,25.030,0.000,267890
ABCEMI,D,7/8/2025,25.400,25.400,25.400,0.000,267890
ABCEMI,D,7/9/2025,25.580,25.580,25.580,0.000,267890
ABCEMI,D,7/10/2025,25.690,25.690,25.690,0.000,240618
ABCEMI,D,7/11/2025,25.590,25.590,25.590,0.000,240618
ABCEMI,D,7/14/2025,25.490,25.490,25.490,0.000,240618
ABCEMI,D,7/15/2025,25.620,25.620,25.620,0.000,240618
ABCEMI,D,7/16/2025,25.580,25.580,25.580,0.000,240618
ABCEMI,D,7/17/2025,25.850,25.850,25.850,0.000,240618
ABCEMI,D,7/18/2025,25.910,25.910,25.910,0.000,240618
ABCEMI,D,7/22/2025,25.580,25.580,25.580,0.000,240618
ABCEMI,D,7/23/2025,25.730,25.730,25.730,0.000,240618
ABCEMI,D,7/24/2025,25.760,25.760,25.760,0.000,240618
ABCEMI,D,7/25/2025,25.740,25.740,25.740,0.000,240618
ABCEMI,D,7/28/2025,25.490,25.490,25.490,0.000,240618
ABCEMI,D,7/29/2025,25.770,25.770,25.770,0.000,240618
ABCEMI,D,7/30/2025,25.780,25.780,25.780,0.000,240618
ABCEMI,D,7/31/2025,25.950,25.950,25.950,0.000,240618
ABCEMI,D,8/1/2025,25.510,25.510,25.510,0.000,240618
ABCEMI,D,8/4/2025,26.080,26.080,26.080,0.000,240618
ABCEMI,D,8/5/2025,26.470,26.470,26.470,0.000,240618
ABCEMI,D,8/6/2025,26.590,26.590,26.590,0.000,240618
ABCEMI,D,8/7/2025,26.940,26.940,26.940,0.000,240618
ABCEMI,D,8/8/2025,26.950,26.950,26.950,0.000,240618
ABCEMI,D,8/11/2025,27.370,27.370,27.370,0.000,240618
ABCEMI,D,8/12/2025,27.400,27.400,27.400,0.000,240618
ABCEMI,D,8/13/2025,27.630,27.630,27.630,0.000,240618
ABCEMI,D,8/14/2025,27.650,27.650,27.650,0.000,240618
ABCEMI,D,8/18/2025,27.210,27.210,27.210,0.000,240618
ABCEMI,D,8/19/2025,27.260,27.260,27.260,0.000,240618
ABCEMI,D,8/20/2025,27.310,27.310,27.310,0.000,240618
ABCEMI,D,8/21/2025,27.320,27.320,27.320,0.000,240618
ABCEMI,D,8/22/2025,27.450,27.450,27.450,0.000,240618
ABCEMI,D,8/25/2025,27.580,27.580,27.580,0.000,240618
ABCEMI,D,8/26/2025,27.120,27.120,27.120,0.000,240618
ABCEMI,D,8/27/2025,27.030,27.030,27.030,0.000,240618
ABCEMI,D,8/28/2025,26.700,26.700,26.700,0.000,240618
ABCEMI,D,8/29/2025,26.410,26.410,26.410,0.000,236192
ABCEMI,D,9/1/2025,26.490,26.490,26.490,0.000,236192
ABCEMI,D,9/2/2025,26.090,26.090,26.090,0.000,236192
ABCEMI,D,9/3/2025,26.470,26.470,26.470,0.000,236192
ABCEMI,D,9/4/2025,26.440,26.440,26.440,0.000,236192
ABCEMI,D,9/5/2025,26.320,26.320,26.320,0.000,236192
ABCEMI,D,9/8/2025,26.310,26.310,26.310,0.000,236192
ABCEMI,D,9/9/2025,26.250,26.250,26.250,0.000,236192
ABCEMI,D,9/10/2025,26.460,26.460,26.460,0.000,236192
ABCEMI,D,9/11/2025,26.600,26.600,26.600,0.000,236192
ABCEMI,D,9/12/2025,26.900,26.900,26.900,0.000,236192
ABCEMI,D,9/15/2025,26.840,26.840,26.840,0.000,236192
ABCEMI,D,9/16/2025,26.570,26.570,26.570,0.000,236192
ABCEMI,D,9/17/2025,26.380,26.380,26.380,0.000,236192
ABCEMI,D,9/18/2025,26.470,26.470,26.470,0.000,236192
ABCEMI,D,9/19/2025,26.550,26.550,26.550,0.000,236192
ABCEMI,D,9/22/2025,26.700,26.700,26.700,0.000,236192
ABCEMI,D,9/23/2025,26.950,26.950,26.950,0.000,236192
ABCEMI,D,9/24/2025,27.010,27.010,27.010,0.000,236192
ABCEMI,D,9/25/2025,26.640,26.640,26.640,0.000,236192
ABCEMI,D,9/26/2025,26.630,26.630,26.630,0.000,236192
ABCEMI,D,9/29/2025,26.670,26.670,26.670,0.000,236192
ABCEMI,D,9/30/2025,26.640,26.640,26.640,0.000,236192
ABCEMI,D,10/1/2025,26.890,26.890,26.890,0.000,236192
ABCEMI,D,10/2/2025,26.920,26.920,26.920,0.000,236192
ABCEMI,D,10/3/2025,27.170,27.170,27.170,0.000,236192
ABCEMI,D,10/6/2025,26.900,26.900,26.900,0.000,236192
ABCEMI,D,10/7/2025,27.090,27.090,27.090,0.000,236192
ABCEMI,D,10/8/2025,27.240,27.240,27.240,0.000,236192
ABCEMI,D,10/9/2025,27.450,27.450,27.450,0.000,236192
ABCEMI,D,10/10/2025,27.600,27.600,27.600,0.000,236192
ABCEMI,D,10/13/2025,27.350,27.350,27.350,0.000,236192
ABCEMI,D,10/14/2025,27.000,27.000,27.000,0.000,236192
ABCEMI,D,10/15/2025,26.890,26.890,26.890,0.000,236192
ABCEMI,D,10/16/2025,26.490,26.490,26.490,0.000,236192
ABCEMI,D,10/17/2025,26.170,26.170,26.170,0.000,236192
ABCEMI,D,10/20/2025,26.300,26.300,26.300,0.000,236192
ABCEMI,D,10/21/2025,26.590,26.590,26.590,0.000,236192
ABCEMI,D,10/22/2025,26.760,26.760,26.760,0.000,236192
ABCEMI,D,10/23/2025,26.880,26.880,26.880,0.000,236192
ABCEMI,D,10/24/2025,26.590,26.590,26.590,0.000,236192
ABCEMI,D,10/27/2025,26.520,26.520,26.520,0.000,236192
ABCEMI,D,10/29/2025,26.830,26.830,26.830,0.000,236192
ABCEMI,D,10/30/2025,26.580,26.580,26.580,0.000,236192
ABCEMI,D,10/31/2025,26.420,26.420,26.420,0.000,236192
ABCEMI,D,11/3/2025,26.820,26.820,26.820,0.000,236192
ABCEMI,D,11/4/2025,26.670,26.670,26.670,0.000,236192
ABCEMI,D,11/5/2025,26.670,26.670,26.670,0.000,236192
ABCEMI,D,11/6/2025,26.620,26.620,26.620,0.000,236192
ABCEMI,D,11/7/2025,26.460,26.460,26.460,0.000,236192
ABCEMI,D,11/10/2025,26.850,26.850,26.850,0.000,236192
ABCEMI,D,11/11/2025,26.990,26.990,26.990,0.000,236192
ABCEMI,D,11/12/2025,27.340,27.340,27.340,0.000,236192
ABCEMI,D,11/13/2025,27.640,27.640,27.640,0.000,236192
ABCEMI,D,11/14/2025,27.480,27.480,27.480,0.000,236192
ABCEMI,D,11/17/2025,27.450,27.450,27.450,0.000,236192
ABCEMI,D,11/18/2025,26.900,26.900,26.900,0.000,236192
ABCEMI,D,11/19/2025,27.200,27.200,27.200,0.000,236192
ABCEMI,D,11/20/2025,27.480,27.480,27.480,0.000,236192
ABCEMI,D,11/21/2025,27.540,27.540,27.540,0.000,236192
ABCEMI,D,11/24/2025,27.590,27.590,27.590,0.000,236192
ABCEMI,D,11/25/2025,27.820,27.820,27.820,0.000,236192
ABCEMI,D,11/26/2025,28.100,28.100,28.100,0.000,236192
ABCEMI,D,11/27/2025,27.980,27.980,27.980,0.000,236192
ABCEMI,D,11/28/2025,27.760,27.760,27.760,0.000,236192
ABCEMI,D,12/1/2025,28.000,28.000,28.000,0.000,236192
ABCEMI,D,12/2/2025,28.110,28.110,28.110,0.000,236192
ABCEMI,D,12/3/2025,27.900,27.900,27.900,0.000,236192
ABCEMI,D,12/4/2025,27.950,27.950,27.950,0.000,236192
ABCEMI,D,12/5/2025,28.110,28.110,28.110,0.000,236192
ABCEMI,D,12/8/2025,28.220,28.220,28.220,0.000,236192
ABCEMI,D,12/9/2025,27.980,27.980,27.980,0.000,236192
ABCEMI,D,12/10/2025,27.990,27.990,27.990,0.000,236192
ABCEMI,D,12/11/2025,28.190,28.190,28.190,0.000,236192
ABCEMI,D,12/12/2025,28.170,28.170,28.170,0.000,236192
ABCEMI,D,12/15/2025,28.210,28.210,28.210,0.000,236192
ABCEMI,D,12/16/2025,27.980,27.980,27.980,0.000,236192
ABCEMI,D,12/17/2025,27.950,27.950,27.950,0.000,236192
ABCEMI,D,12/18/2025,28.150,28.150,28.150,0.000,236192
ABCEMI,D,12/19/2025,28.290,28.290,28.290,0.000,236192
ABCEMI,D,12/22/2025,28.560,28.560,28.560,0.000,236192
ABCEMI,D,12/23/2025,28.570,28.570,28.570,0.000,236192
ABCEMI,D,12/24/2025,28.570,28.570,28.570,0.000,236192
ABCEMI,D,12/29/2025,28.500,28.500,28.500,0.000,236192
ABCEMI,D,12/30/2025,28.470,28.470,28.470,0.000,236192
ABCEMI,D,12/31/2025,28.420,28.420,28.420,0.000,236192
ABCEMI,D,1/1/2026,28.420,28.420,28.420,0.000,236192
ABCEMI,D,1/2/2026,28.950,28.950,28.950,0.000,236192
ABCEMI,D,1/5/2026,28.960,28.960,28.960,0.000,236192
ABCEMI,D,1/7/2026,29.090,29.090,29.090,0.000,236192
ABCEMI,D,1/8/2026,29.520,29.520,29.520,0.000,236192
ABCEMI,D,1/9/2026,29.570,29.570,29.570,0.000,236192
ABCEMI,D,1/12/2026,29.640,29.640,29.640,0.000,236192
ABCEMI,D,1/13/2026,29.610,29.610,29.610,0.000,236192
ABCEMI,D,1/14/2026,29.770,29.770,29.770,0.000,236192
ABCEMI,D,1/15/2026,30.120,30.120,30.120,0.000,236192
ABCEMI,D,1/16/2026,30.140,30.140,30.140,0.000,236192
ABCEMI,D,1/19/2026,30.260,30.260,30.260,0.000,236192
ABCEMI,D,1/20/2026,29.780,29.780,29.780,0.000,236192
ABCEMI,D,1/21/2026,29.990,29.990,29.990,0.000,236192
ABCEMI,D,1/22/2026,30.660,30.660,30.660,0.000,236192
ABCEMI,D,1/23/2026,30.520,30.520,30.520,0.000,236192
ABCEMI,D,1/26/2026,30.770,30.770,30.770,0.000,236192
ABCEMI,D,1/27/2026,31.170,31.170,31.170,0.000,236192
ABCEMI,D,1/28/2026,31.640,31.640,31.640,0.000,236192
ABCEMI,D,1/29/2026,31.460,31.460,31.460,0.000,236192
ABCEMI,D,1/30/2026,31.220,31.220,31.220,0.000,236192
ABCEMI,D,2/2/2026,31.640,31.640,31.640,0.000,236192
ABCEMI,D,2/3/2026,31.990,31.990,31.990,0.000,236192
ABCEMI,D,2/4/2026,32.430,32.430,32.430,0.000,236192
ABCEMI,D,2/5/2026,31.870,31.870,31.870,0.000,236192
ABCEMI,D,2/6/2026,31.940,31.940,31.940,0.000,236192
ABCEMI,D,2/9/2026,31.510,31.510,31.510,0.000,236192
ABCEMI,D,2/10/2026,31.680,31.680,31.680,0.000,236192
ABCEMI,D,2/11/2026,31.660,31.660,31.660,0.000,236192
ABCEMI,D,2/12/2026,31.790,31.790,31.790,0.000,236192
ABCEMI,D,2/13/2026,30.800,30.800,30.800,0.000,236192
ABCEMI,D,2/17/2026,30.350,30.350,30.350,0.000,236192
ABCEMI,D,2/18/2026,31.370,31.370,31.370,0.000,236192
ABCEMI,D,2/19/2026,30.670,30.670,30.670,0.000,236192
ABCEMI,D,2/20/2026,30.630,30.630,30.630,0.000,236192
ABCEMI,D,2/24/2026,30.520,30.520,30.520,0.000,236192
ABCEMI,D,2/25/2026,30.880,30.880,30.880,0.000,236192
ABCEMI,D,2/26/2026,31.070,31.070,31.070,0.000,236192
ABCEMI,D,2/27/2026,30.770,30.770,30.770,0.000,236192
ABCEMI,D,3/3/2026,27.990,27.990,27.990,0.000,236192
ABCEMI,D,3/4/2026,29.130,29.130,29.130,0.000,236192
ABCEMI,D,3/5/2026,29.260,29.260,29.260,0.000,236192
ABCEMI,D,3/6/2026,28.600,28.600,28.600,0.000,236192
ABCEMI,D,3/10/2026,29.250,29.250,29.250,0.000,236192
ABCEMI,D,3/11/2026,29.340,29.340,29.340,0.000,236192
ABCEMI,D,3/12/2026,28.620,28.620,28.620,0.000,236192
ABCEMI,D,3/13/2026,28.640,28.640,28.640,0.000,236192
ABCEMI,D,3/16/2026,28.700,28.700,28.700,0.000,236192
ABCEMI,D,3/17/2026,28.810,28.810,28.810,0.000,236192
ABCEMI,D,3/18/2026,28.650,28.650,28.650,0.000,236192
ABCEMI,D,3/19/2026,27.960,27.960,27.960,0.000,236192
ABCEMI,D,3/20/2026,27.750,27.750,27.750,0.000,236192
ABCEMI,D,3/23/2026,28.230,28.230,28.230,0.000,236192
ABCEMI,D,3/24/2026,27.720,27.720,27.720,0.000,236192
ABCEMI,D,3/26/2026,27.720,27.720,27.720,0.000,236192
ABCEMI,D,3/27/2026,27.220,27.220,27.220,0.000,236192
ABCEMI,D,3/30/2026,26.980,26.980,26.980,0.000,236192
ABCEMI,D,3/31/2026,27.790,27.790,27.790,0.000,236192
ABCEMI,D,4/1/2026,28.780,28.780,28.780,0.000,236192
ABCEMI,D,4/2/2026,28.630,28.630,28.630,0.000,236192
ABCEMI,D,4/3/2026,28.630,28.630,28.630,0.000,236192
ABCEMI,D,4/6/2026,28.620,28.620,28.620,0.000,236192
ABCEMI,D,4/7/2026,28.950,28.950,28.950,0.000,236192
ABCEMI,D,4/8/2026,30.920,30.920,30.920,0.000,236192
ABCEMI,D,4/9/2026,30.170,30.170,30.170,0.000,236192
ABCEMI,D,4/14/2026,30.950,30.950,30.950,0.000,236192
ABCEMI,D,4/15/2026,31.000,31.000,31.000,0.000,236192
ABCEMI,D,4/16/2026,30.840,30.840,30.840,0.000,236192
ABCEMI,D,4/17/2026,31.340,31.340,31.340,0.000,236192
ABCEMI,D,4/20/2026,30.680,30.680,30.680,0.000,236192
ABCEMI,D,4/21/2026,30.720,30.720,30.720,0.000,236192
ABCEMI,D,4/22/2026,30.340,30.340,30.340,0.000,236192
ABCEMI,D,4/23/2026,30.390,30.390,30.390,0.000,236192
ABCEMI,D,4/24/2026,30.180,30.180,30.180,0.000,236192
ABCEMI,D,4/27/2026,30.210,30.210,30.210,0.000,236192
ABCEMI,D,4/28/2026,29.940,29.940,29.940,0.000,236192
ABCEMI,D,4/29/2026,29.950,29.950,29.950,0.000,236192
ABCEMI,D,4/30/2026,29.810,29.810,29.810,0.000,236192
ABCEMI,D,5/4/2026,30.010,30.010,30.010,0.000,236192
ABCEMI,D,5/5/2026,30.340,30.340,30.340,0.000,236192
ABCEMI,D,5/6/2026,31.350,31.350,31.350,0.000,236192
ABCEMI,D,5/7/2026,31.460,31.460,31.460,0.000,236192
ABCEMI,D,5/8/2026,31.070,31.070,31.070,0.000,236192
ABCEMI,D,5/12/2026,30.800,30.800,30.800,0.000,236192
ABCEMI,D,5/13/2026,30.770,30.770,30.770,0.000,236192
ABCEMI,D,5/14/2026,31.250,31.250,31.250,0.000,236192
ABCEMI,D,5/15/2026,30.610,30.610,30.610,0.000,236192
ABCEMI,D,5/18/2026,30.460,30.460,30.460,0.000,236192
ABCEMI,D,5/19/2026,30.130,30.130,30.130,0.000,236192
ABCEMI,D,5/20/2026,30.240,30.240,30.240,0.000,236192
ABCEMI,D,5/21/2026,30.880,30.880,30.880,0.000,236192
ABCEMI,D,5/22/2026,30.900,30.900,30.900,0.000,236192
ABCEMI,D,5/25/2026,31.640,31.640,31.640,0.000,236192
ABCEMI,D,5/26/2026,31.990,31.990,31.990,0.000,236192
ABCEMI,D,5/27/2026,32.340,32.340,32.340,0.000,236192
ABCEMI,D,5/28/2026,32.060,32.060,32.060,0.000,236192
ABCEMI,D,5/29/2026,32.440,32.440,32.440,0.000,236192
ABCEMI,D,6/2/2026,32.460,32.460,32.460,0.000,236192
ABCEMI,D,6/3/2026,32.180,32.180,32.180,0.000,236192
ABCEMI,D,6/4/2026,31.960,31.960,31.960,0.000,236192
ABCEMI,D,6/5/2026,32.150,32.150,32.150,0.000,236192
ABCEMI,D,6/8/2026,32.110,32.110,32.110,0.000,236192
ABCEMI,D,6/9/2026,32.530,32.530,32.530,0.000,236192
ABCEMI,D,6/10/2026,32.410,32.410,32.410,0.000,236192
ABCEMI,D,6/11/2026,32.720,32.720,32.720,0.000,236192
ABCEMI,D,6/12/2026,33.100,33.100,33.100,0.000,236192
ABCEMI,D,6/15/2026,33.680,33.680,33.680,0.000,236192
ABCEMI,D,6/16/2026,33.800,33.800,33.800,0.000,236192
ABCEMI,D,6/18/2026,33.750,33.750,33.750,0.000,236192
ABCEMI,D,6/19/2026,33.800,33.800,33.800,0.000,236192
ABCEMI,D,6/22/2026,34.120,34.120,34.120,0.000,236192
ABCEMI,D,6/23/2026,33.670,33.670,33.670,0.000,236192
ABCEMI,D,6/24/2026,33.640,33.640,33.640,0.000,236192
ABCEMI,D,6/25/2026,33.400,33.400,33.400,0.000,236192
ABCEMI,D,6/26/2026,33.370,33.370,33.370,0.000,236192
ABCEMI,D,6/29/2026,33.600,33.600,33.600,0.000,236192
ABCEMI,D,7/1/2026,33.910,33.910,33.910,0.000,236192
ABCEMI,D,7/2/2026,34.220,34.220,34.220,0.000,236192
ABCEMI,D,7/3/2026,34.640,34.640,34.640,0.000,236192
ABCEMI,D,7/6/2026,34.930,34.930,34.930,0.000,236192
ABCEMI,D,7/7/2026,34.660,34.660,34.660,0.000,236192
ABCEMI,D,7/8/2026,33.970,33.970,33.970,0.000,236192
ABCEMI,D,7/9/2026,34.060,34.060,34.060,0.000,236192
ABCEMI,D,7/10/2026,34.370,34.370,34.370,0.000,236192
ABCEMI,D,7/13/2026,34.340,34.340,34.340,0.000,236192
ABCEMI,D,7/14/2026,34.260,34.260,34.260,0.000,236192
ABCEMI,D,7/15/2026,33.970,33.970,33.970,0.000,236192
ABCEMI,D,7/16/2026,33.830,33.830,33.830,0.000,236192
ABCEMI,D,7/17/2026,33.430,33.430,33.430,0.000,236192
ABCEMI,D,7/20/2026,33.580,33.580,33.580,0.000,236192