<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ADDMAAKMA,D,3/10/2020,9.900,10.050,10.000,0.000,30000
ADDMAAKMA,D,3/11/2020,9.890,10.040,9.990,0.000,30000
ADDMAAKMA,D,3/12/2020,9.730,9.880,9.830,0.000,30000
ADDMAAKMA,D,3/13/2020,9.750,9.900,9.850,0.000,30000
ADDMAAKMA,D,3/16/2020,9.460,9.600,9.550,0.000,30000
ADDMAAKMA,D,3/17/2020,9.490,9.630,9.580,0.000,30000
ADDMAAKMA,D,3/18/2020,9.300,9.440,9.390,0.000,30000
ADDMAAKMA,D,3/19/2020,9.450,9.590,9.540,0.000,30000
ADDMAAKMA,D,3/20/2020,9.470,9.620,9.570,0.000,30000
ADDMAAKMA,D,3/23/2020,9.310,9.460,9.410,0.000,30000
ADDMAAKMA,D,3/24/2020,9.900,10.050,10.000,0.000,30000
ADDMAAKMA,D,3/26/2020,10.330,10.480,10.430,0.000,30000
ADDMAAKMA,D,3/27/2020,10.040,10.190,10.140,0.000,30000
ADDMAAKMA,D,3/30/2020,10.210,10.360,10.310,0.000,30000
ADDMAAKMA,D,3/31/2020,10.270,10.430,10.370,0.000,30000
ADDMAAKMA,D,4/1/2020,10.000,10.150,10.100,0.000,30000
ADDMAAKMA,D,4/2/2020,10.070,10.220,10.170,0.000,30000
ADDMAAKMA,D,4/3/2020,10.010,10.170,10.110,0.000,32950
ADDMAAKMA,D,4/6/2020,10.480,10.640,10.590,0.000,32950
ADDMAAKMA,D,4/7/2020,10.530,10.690,10.640,0.000,32950
ADDMAAKMA,D,4/8/2020,10.610,10.770,10.710,0.000,32950
ADDMAAKMA,D,4/9/2020,10.740,10.900,10.850,0.000,32950
ADDMAAKMA,D,4/10/2020,10.740,10.900,10.850,0.000,32950
ADDMAAKMA,D,4/13/2020,10.750,10.910,10.860,0.000,32950
ADDMAAKMA,D,4/14/2020,10.840,11.010,10.950,0.000,32950
ADDMAAKMA,D,4/15/2020,10.600,10.760,10.710,0.000,32950
ADDMAAKMA,D,4/16/2020,10.640,10.800,10.750,0.000,32950
ADDMAAKMA,D,4/21/2020,10.570,10.730,10.680,0.000,32950
ADDMAAKMA,D,4/22/2020,10.730,10.900,10.840,0.000,32950
ADDMAAKMA,D,4/23/2020,10.810,10.970,10.910,0.000,32950
ADDMAAKMA,D,4/24/2020,10.790,10.960,10.900,0.000,32950
ADDMAAKMA,D,4/27/2020,10.940,11.100,11.050,0.000,34236
ADDMAAKMA,D,4/28/2020,10.940,11.110,11.050,0.000,34236
ADDMAAKMA,D,4/29/2020,11.130,11.300,11.240,0.000,34236
ADDMAAKMA,D,4/30/2020,10.980,11.140,11.090,0.000,34236
ADDMAAKMA,D,5/4/2020,10.670,10.830,10.780,0.000,34236
ADDMAAKMA,D,5/5/2020,10.870,11.040,10.980,0.000,34236
ADDMAAKMA,D,5/6/2020,10.820,10.990,10.930,0.000,34236
ADDMAAKMA,D,5/7/2020,10.950,11.110,11.060,0.000,34236
ADDMAAKMA,D,5/8/2020,11.050,11.220,11.160,0.000,34236
ADDMAAKMA,D,5/11/2020,11.050,11.220,11.170,0.000,34236
ADDMAAKMA,D,5/12/2020,10.960,11.130,11.080,0.000,34236
ADDMAAKMA,D,5/13/2020,10.720,10.890,10.830,0.000,34236
ADDMAAKMA,D,5/14/2020,10.770,10.940,10.880,0.000,34236
ADDMAAKMA,D,5/15/2020,10.820,10.980,10.920,0.000,34236
ADDMAAKMA,D,5/18/2020,11.090,11.250,11.200,0.000,34236
ADDMAAKMA,D,5/19/2020,11.040,11.210,11.160,0.000,34236
ADDMAAKMA,D,5/20/2020,11.170,11.340,11.280,0.000,34236
ADDMAAKMA,D,5/21/2020,11.040,11.210,11.150,0.000,34236
ADDMAAKMA,D,5/22/2020,11.100,11.270,11.210,0.000,34236
ADDMAAKMA,D,5/25/2020,11.210,11.380,11.320,0.000,34236
ADDMAAKMA,D,5/26/2020,11.260,11.430,11.380,0.000,34236
ADDMAAKMA,D,5/27/2020,11.380,11.560,11.500,0.000,34236
ADDMAAKMA,D,5/28/2020,11.430,11.600,11.540,0.000,34236
ADDMAAKMA,D,5/29/2020,11.320,11.490,11.440,0.000,34236
ADDMAAKMA,D,6/1/2020,11.400,11.570,11.520,0.000,34236
ADDMAAKMA,D,6/2/2020,11.550,11.720,11.660,0.000,34236
ADDMAAKMA,D,6/3/2020,11.760,11.940,11.880,0.000,34236
ADDMAAKMA,D,6/4/2020,11.710,11.890,11.830,0.000,34236
ADDMAAKMA,D,6/5/2020,12.000,12.180,12.120,0.000,34236
ADDMAAKMA,D,6/9/2020,11.950,12.130,12.070,0.000,34236
ADDMAAKMA,D,6/10/2020,11.860,12.040,11.980,0.000,34236
ADDMAAKMA,D,6/11/2020,11.330,11.500,11.440,0.000,34236
ADDMAAKMA,D,6/12/2020,11.410,11.580,11.520,0.000,34236
ADDMAAKMA,D,6/15/2020,11.430,11.600,11.540,0.000,34236
ADDMAAKMA,D,6/16/2020,11.690,11.860,11.800,0.000,34236
ADDMAAKMA,D,6/17/2020,11.730,11.910,11.850,0.000,34236
ADDMAAKMA,D,6/18/2020,11.700,11.880,11.820,0.000,34236
ADDMAAKMA,D,6/19/2020,11.720,11.900,11.840,0.000,34236
ADDMAAKMA,D,6/22/2020,11.720,11.890,11.830,0.000,34236
ADDMAAKMA,D,6/23/2020,11.820,12.000,11.940,0.000,34236
ADDMAAKMA,D,6/24/2020,11.530,11.700,11.650,0.000,34236
ADDMAAKMA,D,6/25/2020,11.640,11.820,11.760,0.000,34236
ADDMAAKMA,D,6/26/2020,11.520,11.700,11.640,0.000,34236
ADDMAAKMA,D,6/29/2020,11.600,11.780,11.720,0.000,34236
ADDMAAKMA,D,6/30/2020,11.680,11.860,11.800,0.000,34236
ADDMAAKMA,D,7/1/2020,11.700,11.870,11.810,0.000,34236
ADDMAAKMA,D,7/2/2020,11.850,12.030,11.970,0.000,34236
ADDMAAKMA,D,7/3/2020,11.830,12.010,11.950,0.000,34236
ADDMAAKMA,D,7/6/2020,11.990,12.170,12.110,0.000,34403
ADDMAAKMA,D,7/7/2020,11.910,12.090,12.030,0.000,34403
ADDMAAKMA,D,7/8/2020,11.880,12.060,12.000,0.000,34403
ADDMAAKMA,D,7/9/2020,11.780,11.960,11.900,0.000,34403
ADDMAAKMA,D,7/10/2020,11.920,12.100,12.040,0.000,34403
ADDMAAKMA,D,7/13/2020,11.910,12.090,12.030,0.000,34403
ADDMAAKMA,D,7/14/2020,11.930,12.110,12.050,0.000,34403
ADDMAAKMA,D,7/15/2020,12.050,12.230,12.170,0.000,34403
ADDMAAKMA,D,7/16/2020,12.020,12.200,12.140,0.000,34403
ADDMAAKMA,D,7/17/2020,12.020,12.200,12.140,0.000,34403
ADDMAAKMA,D,7/20/2020,12.120,12.300,12.240,0.000,34403
ADDMAAKMA,D,7/21/2020,12.170,12.350,12.290,0.000,34403
ADDMAAKMA,D,7/22/2020,12.080,12.260,12.200,0.000,34403
ADDMAAKMA,D,7/23/2020,12.000,12.180,12.120,0.000,34403
ADDMAAKMA,D,7/24/2020,11.850,12.030,11.970,0.000,34403
ADDMAAKMA,D,7/27/2020,11.820,12.000,11.940,0.000,34403
ADDMAAKMA,D,7/28/2020,11.810,11.980,11.920,0.000,34403
ADDMAAKMA,D,7/29/2020,11.840,12.020,11.960,0.000,34403
ADDMAAKMA,D,7/30/2020,11.670,11.850,11.790,0.000,34403
ADDMAAKMA,D,7/31/2020,11.600,11.780,11.720,0.000,34403
ADDMAAKMA,D,8/3/2020,11.840,12.020,11.960,0.000,34403
ADDMAAKMA,D,8/4/2020,11.870,12.050,11.990,0.000,34403
ADDMAAKMA,D,8/5/2020,11.910,12.090,12.030,0.000,34403
ADDMAAKMA,D,8/6/2020,11.870,12.050,11.990,0.000,34403
ADDMAAKMA,D,8/7/2020,11.860,12.040,11.980,0.000,34403
ADDMAAKMA,D,8/10/2020,11.910,12.090,12.030,0.000,34403
ADDMAAKMA,D,8/11/2020,11.990,12.170,12.110,0.000,34403
ADDMAAKMA,D,8/12/2020,12.130,12.310,12.250,0.000,34403
ADDMAAKMA,D,8/13/2020,12.050,12.240,12.180,0.000,34403
ADDMAAKMA,D,8/14/2020,11.980,12.160,12.100,0.000,34403
ADDMAAKMA,D,8/17/2020,12.030,12.210,12.150,0.000,34403
ADDMAAKMA,D,8/18/2020,12.010,12.190,12.130,0.000,34403
ADDMAAKMA,D,8/19/2020,12.020,12.200,12.140,0.000,34403
ADDMAAKMA,D,8/20/2020,11.990,12.170,12.110,0.000,34403
ADDMAAKMA,D,8/21/2020,12.010,12.190,12.130,0.000,34403
ADDMAAKMA,D,8/24/2020,12.150,12.340,12.280,0.000,34403
ADDMAAKMA,D,8/25/2020,12.170,12.360,12.290,0.000,34403
ADDMAAKMA,D,8/26/2020,12.300,12.490,12.430,0.000,34403
ADDMAAKMA,D,8/27/2020,12.250,12.440,12.380,0.000,34644
ADDMAAKMA,D,8/28/2020,12.230,12.420,12.360,0.000,34886
ADDMAAKMA,D,8/31/2020,12.150,12.340,12.280,0.000,34886
ADDMAAKMA,D,9/1/2020,12.190,12.370,12.310,0.000,34886
ADDMAAKMA,D,9/2/2020,12.410,12.600,12.530,0.000,34886
ADDMAAKMA,D,9/3/2020,12.150,12.330,12.270,0.000,34886
ADDMAAKMA,D,9/4/2020,12.010,12.190,12.130,0.000,34886
ADDMAAKMA,D,9/7/2020,12.100,12.290,12.230,0.000,34886
ADDMAAKMA,D,9/8/2020,11.890,12.070,12.010,0.000,34886
ADDMAAKMA,D,9/9/2020,12.100,12.290,12.230,0.000,34886
ADDMAAKMA,D,9/10/2020,11.970,12.160,12.090,0.000,34886
ADDMAAKMA,D,9/11/2020,11.960,12.140,12.080,0.000,34886
ADDMAAKMA,D,9/14/2020,12.020,12.200,12.140,0.000,34886
ADDMAAKMA,D,9/15/2020,12.050,12.240,12.170,0.000,34886
ADDMAAKMA,D,9/16/2020,12.050,12.240,12.180,0.000,34886
ADDMAAKMA,D,9/17/2020,12.000,12.190,12.130,0.000,34886
ADDMAAKMA,D,9/18/2020,11.880,12.060,12.000,0.000,34886
ADDMAAKMA,D,9/21/2020,11.640,11.820,11.760,0.000,34886
ADDMAAKMA,D,9/22/2020,11.730,11.910,11.850,0.000,34971
ADDMAAKMA,D,9/23/2020,11.660,11.840,11.780,0.000,34971
ADDMAAKMA,D,9/24/2020,11.640,11.820,11.760,0.000,34971
ADDMAAKMA,D,9/25/2020,11.680,11.860,11.800,0.000,34971
ADDMAAKMA,D,9/28/2020,11.840,12.020,11.960,0.000,34971
ADDMAAKMA,D,9/29/2020,11.790,11.970,11.910,0.000,34971
ADDMAAKMA,D,9/30/2020,11.810,11.990,11.930,0.000,34971
ADDMAAKMA,D,10/1/2020,11.820,12.000,11.940,0.000,34971
ADDMAAKMA,D,10/2/2020,11.770,11.940,11.890,0.000,34971
ADDMAAKMA,D,10/5/2020,11.900,12.080,12.020,0.000,34971
ADDMAAKMA,D,10/6/2020,11.850,12.030,11.970,0.000,34971
ADDMAAKMA,D,10/7/2020,11.950,12.130,12.070,0.000,34971
ADDMAAKMA,D,10/8/2020,12.030,12.210,12.150,0.000,34971
ADDMAAKMA,D,10/9/2020,12.110,12.290,12.230,0.000,34971
ADDMAAKMA,D,10/12/2020,12.220,12.400,12.340,0.000,34971
ADDMAAKMA,D,10/13/2020,12.170,12.360,12.300,0.000,34971
ADDMAAKMA,D,10/14/2020,12.150,12.330,12.270,0.000,34971
ADDMAAKMA,D,10/15/2020,12.000,12.180,12.120,0.000,34971
ADDMAAKMA,D,10/16/2020,12.060,12.250,12.190,0.000,34971
ADDMAAKMA,D,10/19/2020,11.950,12.140,12.080,0.000,34971
ADDMAAKMA,D,10/20/2020,11.950,12.130,12.070,0.000,34971
ADDMAAKMA,D,10/21/2020,11.840,12.020,11.960,0.000,34971
ADDMAAKMA,D,10/22/2020,11.850,12.030,11.970,0.000,34971
ADDMAAKMA,D,10/23/2020,11.920,12.100,12.040,0.000,34971
ADDMAAKMA,D,10/26/2020,11.680,11.860,11.800,0.000,34971
ADDMAAKMA,D,10/27/2020,11.610,11.780,11.720,0.000,34971
ADDMAAKMA,D,10/29/2020,11.300,11.480,11.420,0.000,34971
ADDMAAKMA,D,10/30/2020,11.260,11.430,11.380,0.000,34971
ADDMAAKMA,D,11/2/2020,11.450,11.630,11.570,0.000,37169
ADDMAAKMA,D,11/3/2020,11.670,11.840,11.780,0.000,37169
ADDMAAKMA,D,11/4/2020,11.920,12.100,12.040,0.000,37169
ADDMAAKMA,D,11/5/2020,12.090,12.270,12.210,0.000,37169
ADDMAAKMA,D,11/6/2020,12.090,12.270,12.210,0.000,37169
ADDMAAKMA,D,11/9/2020,12.430,12.620,12.550,0.000,37169
ADDMAAKMA,D,11/10/2020,12.490,12.680,12.620,0.000,37169
ADDMAAKMA,D,11/11/2020,12.600,12.790,12.730,0.000,37169
ADDMAAKMA,D,11/12/2020,12.500,12.690,12.630,0.000,37169
ADDMAAKMA,D,11/13/2020,12.570,12.760,12.700,0.000,37169
ADDMAAKMA,D,11/16/2020,12.680,12.870,12.810,0.000,37169
ADDMAAKMA,D,11/17/2020,12.620,12.810,12.750,0.000,37169
ADDMAAKMA,D,11/19/2020,12.580,12.770,12.710,0.000,37169
ADDMAAKMA,D,11/20/2020,12.440,12.630,12.570,0.000,37169
ADDMAAKMA,D,11/23/2020,12.490,12.680,12.610,0.000,37169
ADDMAAKMA,D,11/24/2020,12.680,12.870,12.810,0.000,37169
ADDMAAKMA,D,11/25/2020,12.680,12.880,12.810,0.000,37169
ADDMAAKMA,D,11/26/2020,12.670,12.860,12.800,0.000,37169
ADDMAAKMA,D,11/27/2020,12.710,12.900,12.840,0.000,37169
ADDMAAKMA,D,11/30/2020,12.610,12.800,12.730,0.000,37169
ADDMAAKMA,D,12/1/2020,12.730,12.920,12.860,0.000,37169
ADDMAAKMA,D,12/2/2020,12.710,12.900,12.830,0.000,37169
ADDMAAKMA,D,12/3/2020,12.650,12.840,12.780,0.000,37169
ADDMAAKMA,D,12/4/2020,12.730,12.920,12.860,0.000,37169
ADDMAAKMA,D,12/7/2020,12.720,12.910,12.840,0.000,37169
ADDMAAKMA,D,12/8/2020,12.720,12.910,12.850,0.000,37169
ADDMAAKMA,D,12/9/2020,12.670,12.860,12.800,0.000,37169
ADDMAAKMA,D,12/10/2020,12.650,12.840,12.780,0.000,37169
ADDMAAKMA,D,12/11/2020,12.580,12.770,12.710,0.000,37169
ADDMAAKMA,D,12/14/2020,12.560,12.750,12.680,0.000,37562
ADDMAAKMA,D,12/15/2020,12.670,12.860,12.800,0.000,37562
ADDMAAKMA,D,12/16/2020,12.700,12.900,12.830,0.000,37562
ADDMAAKMA,D,12/17/2020,12.750,12.940,12.880,0.000,37562
ADDMAAKMA,D,12/18/2020,12.700,12.890,12.830,0.000,37562
ADDMAAKMA,D,12/21/2020,12.560,12.750,12.680,0.000,37562
ADDMAAKMA,D,12/22/2020,12.610,12.800,12.740,0.000,38745
ADDMAAKMA,D,12/23/2020,12.720,12.910,12.850,0.000,38823
ADDMAAKMA,D,12/24/2020,12.730,12.920,12.850,0.000,38823
ADDMAAKMA,D,12/28/2020,12.800,13.000,12.930,0.000,38823
ADDMAAKMA,D,12/29/2020,12.790,12.980,12.920,0.000,38823
ADDMAAKMA,D,12/30/2020,12.770,12.960,12.900,0.000,39597
ADDMAAKMA,D,12/31/2020,12.750,12.940,12.880,0.000,39597
ADDMAAKMA,D,1/1/2021,12.750,12.940,12.880,0.000,39597
ADDMAAKMA,D,1/5/2021,12.770,12.960,12.900,0.000,39597
ADDMAAKMA,D,1/7/2021,13.000,13.200,13.140,0.000,40760
ADDMAAKMA,D,1/8/2021,13.070,13.270,13.210,0.000,40760
ADDMAAKMA,D,1/11/2021,13.020,13.220,13.150,0.000,40760
ADDMAAKMA,D,1/12/2021,13.030,13.230,13.160,0.000,40760
ADDMAAKMA,D,1/13/2021,13.050,13.250,13.190,0.000,40760
ADDMAAKMA,D,1/14/2021,13.110,13.310,13.240,0.000,40543
ADDMAAKMA,D,1/15/2021,12.980,13.180,13.110,0.000,40543
ADDMAAKMA,D,1/18/2021,13.000,13.200,13.140,0.000,40924
ADDMAAKMA,D,1/19/2021,13.040,13.230,13.170,0.000,40924
ADDMAAKMA,D,1/20/2021,13.200,13.400,13.330,0.000,40924
ADDMAAKMA,D,1/21/2021,13.150,13.350,13.280,0.000,40924
ADDMAAKMA,D,1/22/2021,13.110,13.310,13.250,0.000,48829
ADDMAAKMA,D,1/25/2021,13.050,13.240,13.180,0.000,49207
ADDMAAKMA,D,1/26/2021,13.110,13.310,13.240,0.000,49207
ADDMAAKMA,D,1/27/2021,12.850,13.050,12.980,0.000,49207
ADDMAAKMA,D,1/28/2021,12.970,13.160,13.100,0.000,49207
ADDMAAKMA,D,1/29/2021,12.700,12.890,12.820,0.000,49207
ADDMAAKMA,D,2/1/2021,12.920,13.110,13.050,0.000,49207
ADDMAAKMA,D,2/2/2021,13.090,13.290,13.220,0.000,49207
ADDMAAKMA,D,2/3/2021,13.140,13.330,13.270,0.000,49207
ADDMAAKMA,D,2/4/2021,13.240,13.440,13.380,0.000,49207
ADDMAAKMA,D,2/5/2021,13.310,13.510,13.450,0.000,49207
ADDMAAKMA,D,2/8/2021,13.340,13.550,13.480,0.000,49207
ADDMAAKMA,D,2/9/2021,13.290,13.490,13.420,0.000,49207
ADDMAAKMA,D,2/10/2021,13.270,13.470,13.400,0.000,49207
ADDMAAKMA,D,2/11/2021,13.290,13.490,13.420,0.000,49207
ADDMAAKMA,D,2/12/2021,13.370,13.570,13.500,0.000,49207
ADDMAAKMA,D,2/15/2021,13.450,13.650,13.590,0.000,49207
ADDMAAKMA,D,2/16/2021,13.420,13.620,13.560,0.000,49207
ADDMAAKMA,D,2/17/2021,13.400,13.610,13.540,0.000,49207
ADDMAAKMA,D,2/18/2021,13.320,13.520,13.450,0.000,49207
ADDMAAKMA,D,2/19/2021,13.330,13.530,13.460,0.000,49207
ADDMAAKMA,D,2/22/2021,13.250,13.450,13.380,0.000,49207
ADDMAAKMA,D,2/23/2021,13.210,13.410,13.340,0.000,49207
ADDMAAKMA,D,2/24/2021,13.280,13.480,13.420,0.000,49207
ADDMAAKMA,D,2/25/2021,13.040,13.230,13.170,0.000,49207
ADDMAAKMA,D,2/26/2021,12.990,13.190,13.120,0.000,49207
ADDMAAKMA,D,3/1/2021,13.250,13.450,13.390,0.000,49588
ADDMAAKMA,D,3/2/2021,13.230,13.430,13.370,0.000,49588
ADDMAAKMA,D,3/3/2021,13.140,13.330,13.270,0.000,49588
ADDMAAKMA,D,3/4/2021,13.050,13.240,13.180,0.000,49588
ADDMAAKMA,D,3/5/2021,13.130,13.330,13.270,0.000,49588
ADDMAAKMA,D,3/8/2021,13.250,13.450,13.380,0.000,49588
ADDMAAKMA,D,3/9/2021,13.380,13.590,13.520,0.000,49588
ADDMAAKMA,D,3/10/2021,13.470,13.670,13.600,0.000,49588
ADDMAAKMA,D,3/11/2021,13.540,13.750,13.680,0.000,49588
ADDMAAKMA,D,3/12/2021,13.540,13.740,13.670,0.000,49588
ADDMAAKMA,D,3/16/2021,13.620,13.830,13.760,0.000,49588
ADDMAAKMA,D,3/17/2021,13.650,13.860,13.790,0.000,49588
ADDMAAKMA,D,3/19/2021,13.560,13.770,13.700,0.000,49952
ADDMAAKMA,D,3/22/2021,13.600,13.810,13.740,0.000,49952
ADDMAAKMA,D,3/23/2021,13.550,13.760,13.690,0.000,49952
ADDMAAKMA,D,3/24/2021,13.520,13.720,13.650,0.000,49952
ADDMAAKMA,D,3/26/2021,13.720,13.920,13.850,0.000,49952
ADDMAAKMA,D,3/29/2021,13.760,13.970,13.900,0.000,49952
ADDMAAKMA,D,3/30/2021,13.830,14.030,13.960,0.000,53550
ADDMAAKMA,D,3/31/2021,13.860,14.070,14.000,0.000,53550
ADDMAAKMA,D,4/1/2021,13.980,14.190,14.120,0.000,53550
ADDMAAKMA,D,4/2/2021,13.980,14.190,14.120,0.000,53478
ADDMAAKMA,D,4/5/2021,14.070,14.280,14.210,0.000,53478
ADDMAAKMA,D,4/6/2021,14.080,14.290,14.220,0.000,53478
ADDMAAKMA,D,4/7/2021,14.050,14.260,14.190,0.000,53478
ADDMAAKMA,D,4/8/2021,14.110,14.330,14.260,0.000,53830
ADDMAAKMA,D,4/9/2021,14.160,14.370,14.300,0.000,53830
ADDMAAKMA,D,4/12/2021,14.110,14.320,14.250,0.000,53830
ADDMAAKMA,D,4/13/2021,14.160,14.370,14.300,0.000,53830
ADDMAAKMA,D,4/14/2021,14.100,14.310,14.240,0.000,54180
ADDMAAKMA,D,4/15/2021,14.200,14.420,14.350,0.000,56287
ADDMAAKMA,D,4/16/2021,14.270,14.490,14.420,0.000,56287
ADDMAAKMA,D,4/19/2021,14.190,14.400,14.330,0.000,56287
ADDMAAKMA,D,4/20/2021,14.010,14.220,14.150,0.000,56287
ADDMAAKMA,D,4/21/2021,14.120,14.330,14.260,0.000,56287
ADDMAAKMA,D,4/22/2021,14.080,14.290,14.220,0.000,56637
ADDMAAKMA,D,4/23/2021,14.130,14.340,14.270,0.000,56637
ADDMAAKMA,D,4/26/2021,14.160,14.370,14.300,0.000,56637
ADDMAAKMA,D,4/27/2021,14.120,14.330,14.260,0.000,56987
ADDMAAKMA,D,4/28/2021,14.140,14.360,14.290,0.000,56987
ADDMAAKMA,D,4/29/2021,14.120,14.330,14.260,0.000,56987
ADDMAAKMA,D,5/5/2021,14.130,14.340,14.270,0.000,56987
ADDMAAKMA,D,5/6/2021,14.180,14.390,14.320,0.000,56987
ADDMAAKMA,D,5/7/2021,14.270,14.490,14.410,0.000,56987
ADDMAAKMA,D,5/10/2021,14.170,14.380,14.310,0.000,56987
ADDMAAKMA,D,5/11/2021,13.990,14.200,14.130,0.000,56987
ADDMAAKMA,D,5/12/2021,13.960,14.170,14.100,0.000,57341
ADDMAAKMA,D,5/13/2021,14.020,14.240,14.170,0.000,57341
ADDMAAKMA,D,5/14/2021,14.190,14.400,14.330,0.000,57341
ADDMAAKMA,D,5/17/2021,14.190,14.410,14.330,0.000,57341
ADDMAAKMA,D,5/18/2021,14.120,14.340,14.270,0.000,57341
ADDMAAKMA,D,5/19/2021,14.010,14.230,14.150,0.000,57341
ADDMAAKMA,D,5/20/2021,14.180,14.400,14.330,0.000,57341
ADDMAAKMA,D,5/21/2021,14.220,14.430,14.360,0.000,57341
ADDMAAKMA,D,5/24/2021,14.260,14.480,14.400,0.000,57341
ADDMAAKMA,D,5/25/2021,14.210,14.420,14.350,0.000,57341
ADDMAAKMA,D,5/26/2021,14.220,14.430,14.360,0.000,59431
ADDMAAKMA,D,5/27/2021,14.240,14.460,14.390,0.000,59431
ADDMAAKMA,D,5/28/2021,14.320,14.540,14.470,0.000,59431
ADDMAAKMA,D,5/31/2021,14.250,14.470,14.400,0.000,59431
ADDMAAKMA,D,6/1/2021,14.300,14.510,14.440,0.000,59431
ADDMAAKMA,D,6/2/2021,14.350,14.570,14.500,0.000,59431
ADDMAAKMA,D,6/3/2021,14.310,14.530,14.460,0.000,59983
ADDMAAKMA,D,6/4/2021,14.430,14.650,14.570,0.000,59983
ADDMAAKMA,D,6/7/2021,14.420,14.640,14.570,0.000,59983
ADDMAAKMA,D,6/8/2021,14.370,14.590,14.520,0.000,59983
ADDMAAKMA,D,6/9/2021,14.360,14.580,14.500,0.000,59983
ADDMAAKMA,D,6/10/2021,14.430,14.650,14.580,0.000,59983
ADDMAAKMA,D,6/14/2021,14.570,14.790,14.720,0.000,62029
ADDMAAKMA,D,6/15/2021,14.550,14.780,14.700,0.000,62029
ADDMAAKMA,D,6/16/2021,14.510,14.730,14.660,0.000,62029
ADDMAAKMA,D,6/17/2021,14.630,14.850,14.780,0.000,62029
ADDMAAKMA,D,6/18/2021,14.440,14.660,14.580,0.000,62029
ADDMAAKMA,D,6/22/2021,14.600,14.820,14.750,0.000,62029
ADDMAAKMA,D,6/23/2021,14.510,14.730,14.660,0.000,62029
ADDMAAKMA,D,6/24/2021,14.620,14.840,14.760,0.000,62029
ADDMAAKMA,D,6/25/2021,14.630,14.850,14.780,0.000,62029
ADDMAAKMA,D,6/28/2021,14.620,14.840,14.770,0.000,62029
ADDMAAKMA,D,6/29/2021,14.670,14.890,14.820,0.000,72187
ADDMAAKMA,D,6/30/2021,14.610,14.830,14.750,0.000,72187
ADDMAAKMA,D,7/1/2021,14.660,14.880,14.810,0.000,72187
ADDMAAKMA,D,7/2/2021,14.740,14.970,14.890,0.000,72187
ADDMAAKMA,D,7/5/2021,14.730,14.950,14.880,0.000,72187
ADDMAAKMA,D,7/6/2021,14.690,14.910,14.840,0.000,72187
ADDMAAKMA,D,7/7/2021,14.740,14.970,14.890,0.000,72524
ADDMAAKMA,D,7/9/2021,14.730,14.950,14.880,0.000,72524
ADDMAAKMA,D,7/12/2021,14.780,15.010,14.930,0.000,72524
ADDMAAKMA,D,7/13/2021,14.770,15.000,14.920,0.000,72524
ADDMAAKMA,D,7/14/2021,14.790,15.020,14.940,0.000,72524
ADDMAAKMA,D,7/15/2021,14.680,14.900,14.820,0.000,72524
ADDMAAKMA,D,7/16/2021,14.590,14.810,14.740,0.000,72524
ADDMAAKMA,D,7/19/2021,14.340,14.550,14.480,0.000,72524
ADDMAAKMA,D,7/20/2021,14.470,14.690,14.610,0.000,72524
ADDMAAKMA,D,7/21/2021,14.650,14.870,14.800,0.000,72524
ADDMAAKMA,D,7/22/2021,14.700,14.920,14.850,0.000,72524
ADDMAAKMA,D,7/23/2021,14.860,15.080,15.010,0.000,72524
ADDMAAKMA,D,7/26/2021,14.860,15.090,15.010,0.000,72524
ADDMAAKMA,D,7/27/2021,14.750,14.970,14.900,0.000,72524
ADDMAAKMA,D,7/28/2021,14.820,15.050,14.970,0.000,72524
ADDMAAKMA,D,7/29/2021,14.840,15.070,14.990,0.000,72456
ADDMAAKMA,D,7/30/2021,14.720,14.940,14.870,0.000,72456
ADDMAAKMA,D,8/2/2021,14.720,14.950,14.870,0.000,72456
ADDMAAKMA,D,8/3/2021,14.780,15.000,14.930,0.000,72456
ADDMAAKMA,D,8/4/2021,14.780,15.010,14.930,0.000,72456
ADDMAAKMA,D,8/5/2021,14.850,15.080,15.000,0.000,72456
ADDMAAKMA,D,8/6/2021,14.910,15.140,15.060,0.000,72456
ADDMAAKMA,D,8/10/2021,14.960,15.190,15.110,0.000,72456
ADDMAAKMA,D,8/11/2021,14.990,15.220,15.140,0.000,72456
ADDMAAKMA,D,8/13/2021,15.040,15.260,15.190,0.000,72456
ADDMAAKMA,D,8/16/2021,15.000,15.230,15.160,0.000,72456
ADDMAAKMA,D,8/17/2021,14.930,15.160,15.080,0.000,72456
ADDMAAKMA,D,8/19/2021,14.780,15.000,14.930,0.000,72456
ADDMAAKMA,D,8/20/2021,14.870,15.100,15.020,0.000,72456
ADDMAAKMA,D,8/23/2021,14.980,15.210,15.140,0.000,72456
ADDMAAKMA,D,8/24/2021,15.000,15.220,15.150,0.000,72456
ADDMAAKMA,D,8/25/2021,15.010,15.230,15.160,0.000,72456
ADDMAAKMA,D,8/26/2021,14.930,15.150,15.080,0.000,72456
ADDMAAKMA,D,8/27/2021,15.030,15.250,15.180,0.000,72456
ADDMAAKMA,D,8/30/2021,15.050,15.280,15.200,0.000,72317
ADDMAAKMA,D,8/31/2021,15.020,15.240,15.170,0.000,72317
ADDMAAKMA,D,9/1/2021,15.070,15.300,15.230,0.000,72317
ADDMAAKMA,D,9/2/2021,15.060,15.290,15.220,0.000,72317
ADDMAAKMA,D,9/3/2021,15.010,15.240,15.160,0.000,72317
ADDMAAKMA,D,9/6/2021,15.070,15.300,15.220,0.000,72317
ADDMAAKMA,D,9/7/2021,15.030,15.260,15.180,0.000,72317
ADDMAAKMA,D,9/8/2021,14.940,15.160,15.090,0.000,72317
ADDMAAKMA,D,9/9/2021,14.890,15.110,15.040,0.000,72317
ADDMAAKMA,D,9/10/2021,14.800,15.030,14.950,0.000,72317
ADDMAAKMA,D,9/13/2021,14.880,15.110,15.030,0.000,72317
ADDMAAKMA,D,9/14/2021,14.810,15.040,14.960,0.000,72317
ADDMAAKMA,D,9/16/2021,14.840,15.060,14.990,0.000,72317
ADDMAAKMA,D,9/17/2021,14.690,14.920,14.840,0.000,72317
ADDMAAKMA,D,9/20/2021,14.450,14.670,14.600,0.000,72317
ADDMAAKMA,D,9/21/2021,14.510,14.730,14.660,0.000,72317
ADDMAAKMA,D,9/22/2021,14.670,14.890,14.810,0.000,72317
ADDMAAKMA,D,9/23/2021,14.830,15.050,14.980,0.000,72317
ADDMAAKMA,D,9/24/2021,14.770,15.000,14.920,0.000,72317
ADDMAAKMA,D,9/27/2021,14.810,15.040,14.960,0.000,72317
ADDMAAKMA,D,9/28/2021,14.560,14.780,14.710,0.000,72317
ADDMAAKMA,D,9/29/2021,14.610,14.830,14.760,0.000,72317
ADDMAAKMA,D,9/30/2021,14.550,14.770,14.700,0.000,72317
ADDMAAKMA,D,10/1/2021,14.570,14.790,14.720,0.000,72249
ADDMAAKMA,D,10/4/2021,14.400,14.620,14.550,0.000,72056
ADDMAAKMA,D,10/5/2021,14.590,14.810,14.740,0.000,72056
ADDMAAKMA,D,10/6/2021,14.550,14.770,14.690,0.000,72056
ADDMAAKMA,D,10/7/2021,14.720,14.940,14.870,0.000,72056
ADDMAAKMA,D,10/8/2021,14.670,14.890,14.820,0.000,72056
ADDMAAKMA,D,10/11/2021,14.640,14.860,14.790,0.000,72056
ADDMAAKMA,D,10/12/2021,14.600,14.820,14.750,0.000,72056
ADDMAAKMA,D,10/13/2021,14.650,14.870,14.800,0.000,72056
ADDMAAKMA,D,10/14/2021,14.810,15.040,14.960,0.000,72056
ADDMAAKMA,D,10/15/2021,14.930,15.150,15.080,0.000,72056
ADDMAAKMA,D,10/18/2021,14.890,15.120,15.040,0.000,72056
ADDMAAKMA,D,10/19/2021,14.950,15.170,15.100,0.000,72056
ADDMAAKMA,D,10/20/2021,14.990,15.220,15.150,0.000,72056
ADDMAAKMA,D,10/21/2021,14.980,15.210,15.130,0.000,72056
ADDMAAKMA,D,10/22/2021,14.990,15.210,15.140,0.000,74435
ADDMAAKMA,D,10/25/2021,15.040,15.270,15.190,0.000,74435
ADDMAAKMA,D,10/26/2021,15.110,15.340,15.260,0.000,74103
ADDMAAKMA,D,10/27/2021,15.060,15.290,15.210,0.000,74103
ADDMAAKMA,D,10/29/2021,15.040,15.270,15.190,0.000,74103
ADDMAAKMA,D,11/1/2021,15.220,15.450,15.380,0.000,74103
ADDMAAKMA,D,11/2/2021,15.260,15.500,15.420,0.000,74103
ADDMAAKMA,D,11/3/2021,15.330,15.570,15.490,0.000,74103
ADDMAAKMA,D,11/4/2021,15.450,15.690,15.610,0.000,74103
ADDMAAKMA,D,11/5/2021,15.570,15.810,15.730,0.000,73909
ADDMAAKMA,D,11/8/2021,15.550,15.790,15.710,0.000,73909
ADDMAAKMA,D,11/9/2021,15.530,15.760,15.680,0.000,73909
ADDMAAKMA,D,11/10/2021,15.460,15.690,15.610,0.000,73909
ADDMAAKMA,D,11/11/2021,15.540,15.780,15.700,0.000,73909
ADDMAAKMA,D,11/12/2021,15.610,15.850,15.770,0.000,73909
ADDMAAKMA,D,11/15/2021,15.640,15.880,15.800,0.000,73909
ADDMAAKMA,D,11/16/2021,15.730,15.970,15.890,0.000,73783
ADDMAAKMA,D,11/17/2021,15.730,15.970,15.890,0.000,73783
ADDMAAKMA,D,11/18/2021,15.720,15.960,15.880,0.000,73655
ADDMAAKMA,D,11/19/2021,15.670,15.900,15.830,0.000,73655
ADDMAAKMA,D,11/22/2021,15.600,15.840,15.760,0.000,73655
ADDMAAKMA,D,11/23/2021,15.560,15.800,15.720,0.000,73655
ADDMAAKMA,D,11/24/2021,15.610,15.850,15.770,0.000,73655
ADDMAAKMA,D,11/25/2021,15.620,15.850,15.770,0.000,73655
ADDMAAKMA,D,11/26/2021,15.080,15.310,15.240,0.000,73655
ADDMAAKMA,D,11/29/2021,15.190,15.420,15.350,0.000,75821
ADDMAAKMA,D,11/30/2021,14.940,15.160,15.090,0.000,75821
ADDMAAKMA,D,12/1/2021,15.070,15.300,15.220,0.000,75821
ADDMAAKMA,D,12/2/2021,15.020,15.250,15.180,0.000,75821
ADDMAAKMA,D,12/3/2021,14.960,15.190,15.110,0.000,75821
ADDMAAKMA,D,12/6/2021,15.150,15.380,15.310,0.000,75821
ADDMAAKMA,D,12/7/2021,15.500,15.730,15.660,0.000,79088
ADDMAAKMA,D,12/8/2021,15.440,15.670,15.590,0.000,79088
ADDMAAKMA,D,12/9/2021,15.360,15.600,15.520,0.000,79088
ADDMAAKMA,D,12/10/2021,15.420,15.650,15.570,0.000,79088
ADDMAAKMA,D,12/13/2021,15.320,15.550,15.470,0.000,79088
ADDMAAKMA,D,12/14/2021,15.250,15.480,15.400,0.000,79088
ADDMAAKMA,D,12/15/2021,15.370,15.610,15.530,0.000,79088
ADDMAAKMA,D,12/16/2021,15.320,15.550,15.480,0.000,79088
ADDMAAKMA,D,12/17/2021,15.200,15.430,15.350,0.000,79088
ADDMAAKMA,D,12/20/2021,15.060,15.290,15.210,0.000,79088
ADDMAAKMA,D,12/21/2021,15.300,15.530,15.450,0.000,78888
ADDMAAKMA,D,12/22/2021,15.420,15.650,15.570,0.000,78888
ADDMAAKMA,D,12/23/2021,15.510,15.740,15.670,0.000,78888
ADDMAAKMA,D,12/24/2021,15.490,15.730,15.650,0.000,78888
ADDMAAKMA,D,12/28/2021,15.640,15.870,15.800,0.000,78888
ADDMAAKMA,D,12/29/2021,15.610,15.850,15.770,0.000,78888
ADDMAAKMA,D,12/30/2021,15.620,15.860,15.780,0.000,78888
ADDMAAKMA,D,12/31/2021,15.590,15.830,15.750,0.000,78888
ADDMAAKMA,D,1/1/2022,15.590,15.830,15.750,0.000,78888
ADDMAAKMA,D,1/3/2022,15.710,15.950,15.870,0.000,78888
ADDMAAKMA,D,1/4/2022,15.850,16.090,16.010,0.000,78888
ADDMAAKMA,D,1/5/2022,15.730,15.970,15.890,0.000,79794
ADDMAAKMA,D,1/7/2022,15.650,15.890,15.810,0.000,79794
ADDMAAKMA,D,1/10/2022,15.510,15.740,15.670,0.000,79794
ADDMAAKMA,D,1/11/2022,15.660,15.900,15.820,0.000,79794
ADDMAAKMA,D,1/12/2022,15.720,15.960,15.880,0.000,79794
ADDMAAKMA,D,1/13/2022,15.570,15.810,15.730,0.000,79794
ADDMAAKMA,D,1/14/2022,15.560,15.800,15.720,0.000,79794
ADDMAAKMA,D,1/17/2022,15.630,15.860,15.780,0.000,79794
ADDMAAKMA,D,1/18/2022,15.430,15.670,15.590,0.000,79794
ADDMAAKMA,D,1/19/2022,15.370,15.600,15.530,0.000,79067
ADDMAAKMA,D,1/20/2022,15.320,15.550,15.470,0.000,79067
ADDMAAKMA,D,1/21/2022,15.000,15.230,15.160,0.000,79067
ADDMAAKMA,D,1/25/2022,14.730,14.950,14.880,0.000,79067
ADDMAAKMA,D,1/26/2022,14.840,15.070,14.990,0.000,79067
ADDMAAKMA,D,1/27/2022,14.890,15.110,15.040,0.000,79067
ADDMAAKMA,D,1/28/2022,14.970,15.200,15.120,0.000,79067
ADDMAAKMA,D,1/31/2022,15.160,15.390,15.310,0.000,78802
ADDMAAKMA,D,2/1/2022,15.250,15.480,15.400,0.000,78802
ADDMAAKMA,D,2/2/2022,15.340,15.570,15.490,0.000,78899
ADDMAAKMA,D,2/3/2022,15.030,15.260,15.190,0.000,78899
ADDMAAKMA,D,2/4/2022,14.920,15.150,15.070,0.000,81204
ADDMAAKMA,D,2/7/2022,14.940,15.170,15.100,0.000,81204
ADDMAAKMA,D,2/8/2022,15.030,15.260,15.180,0.000,81204
ADDMAAKMA,D,2/9/2022,15.240,15.470,15.390,0.000,81204
ADDMAAKMA,D,2/10/2022,15.130,15.360,15.290,0.000,81204
ADDMAAKMA,D,2/11/2022,14.960,15.190,15.120,0.000,81204
ADDMAAKMA,D,2/14/2022,14.810,15.030,14.960,0.000,81204
ADDMAAKMA,D,2/15/2022,15.030,15.260,15.190,0.000,81204
ADDMAAKMA,D,2/16/2022,15.020,15.250,15.180,0.000,81204
ADDMAAKMA,D,2/17/2022,14.840,15.060,14.990,0.000,81204
ADDMAAKMA,D,2/18/2022,14.710,14.940,14.860,0.000,81204
ADDMAAKMA,D,2/21/2022,14.560,14.780,14.710,0.000,82752
ADDMAAKMA,D,2/22/2022,14.490,14.710,14.640,0.000,82752
ADDMAAKMA,D,2/24/2022,14.270,14.490,14.410,0.000,82752
ADDMAAKMA,D,2/25/2022,14.640,14.860,14.780,0.000,82752
ADDMAAKMA,D,2/28/2022,14.540,14.760,14.680,0.000,82752
ADDMAAKMA,D,3/1/2022,14.200,14.420,14.340,0.000,82752
ADDMAAKMA,D,3/2/2022,14.440,14.660,14.590,0.000,82752
ADDMAAKMA,D,3/3/2022,14.270,14.490,14.420,0.000,82752
ADDMAAKMA,D,3/4/2022,13.940,14.150,14.080,0.000,82752
ADDMAAKMA,D,3/8/2022,13.680,13.890,13.820,0.000,82752
ADDMAAKMA,D,3/9/2022,14.220,14.430,14.360,0.000,82752
ADDMAAKMA,D,3/10/2022,13.970,14.180,14.110,0.000,82752
ADDMAAKMA,D,3/11/2022,13.970,14.180,14.110,0.000,82752
ADDMAAKMA,D,3/14/2022,14.010,14.220,14.150,0.000,82752
ADDMAAKMA,D,3/15/2022,14.140,14.350,14.280,0.000,82752
ADDMAAKMA,D,3/16/2022,14.510,14.730,14.660,0.000,82752
ADDMAAKMA,D,3/17/2022,14.560,14.780,14.710,0.000,82752
ADDMAAKMA,D,3/18/2022,14.660,14.890,14.810,0.000,82752
ADDMAAKMA,D,3/21/2022,14.640,14.860,14.790,0.000,82752
ADDMAAKMA,D,3/22/2022,14.810,15.040,14.960,0.000,82752
ADDMAAKMA,D,3/23/2022,14.670,14.890,14.820,0.000,82752
ADDMAAKMA,D,3/24/2022,14.770,14.990,14.910,0.000,82752
ADDMAAKMA,D,3/28/2022,14.880,15.100,15.030,0.000,80813
ADDMAAKMA,D,3/29/2022,15.070,15.300,15.230,0.000,80813
ADDMAAKMA,D,3/30/2022,14.960,15.190,15.110,0.000,80813
ADDMAAKMA,D,3/31/2022,14.810,15.040,14.960,0.000,80813
ADDMAAKMA,D,4/1/2022,14.860,15.090,15.010,0.000,80813
ADDMAAKMA,D,4/4/2022,14.990,15.220,15.140,0.000,80813
ADDMAAKMA,D,4/5/2022,14.830,15.060,14.980,0.000,80813
ADDMAAKMA,D,4/6/2022,14.640,14.870,14.790,0.000,80913
ADDMAAKMA,D,4/7/2022,14.650,14.870,14.790,0.000,80913
ADDMAAKMA,D,4/8/2022,14.770,15.000,14.920,0.000,80913
ADDMAAKMA,D,4/11/2022,14.610,14.830,14.760,0.000,80913
ADDMAAKMA,D,4/12/2022,14.600,14.820,14.750,0.000,80913
ADDMAAKMA,D,4/13/2022,14.680,14.900,14.830,0.000,80913
ADDMAAKMA,D,4/14/2022,14.630,14.850,14.780,0.000,80913
ADDMAAKMA,D,4/15/2022,14.630,14.850,14.780,0.000,80913
ADDMAAKMA,D,4/18/2022,14.620,14.840,14.770,0.000,80913
ADDMAAKMA,D,4/20/2022,14.770,14.990,14.920,0.000,80913
ADDMAAKMA,D,4/21/2022,14.530,14.750,14.670,0.000,80913
ADDMAAKMA,D,4/27/2022,14.180,14.390,14.320,0.000,83187
ADDMAAKMA,D,4/28/2022,14.340,14.560,14.490,0.000,83187
ADDMAAKMA,D,4/29/2022,14.120,14.330,14.260,0.000,83187
ADDMAAKMA,D,5/3/2022,14.150,14.370,14.290,0.000,83187
ADDMAAKMA,D,5/4/2022,14.300,14.520,14.440,0.000,83257
ADDMAAKMA,D,5/5/2022,14.000,14.210,14.140,0.000,83257
ADDMAAKMA,D,5/6/2022,14.000,14.220,14.140,0.000,83257
ADDMAAKMA,D,5/9/2022,13.600,13.800,13.730,0.000,83257
ADDMAAKMA,D,5/10/2022,13.690,13.900,13.830,0.000,83039
ADDMAAKMA,D,5/11/2022,13.740,13.950,13.880,0.000,83039
ADDMAAKMA,D,5/12/2022,13.740,13.950,13.880,0.000,83039
ADDMAAKMA,D,5/13/2022,14.070,14.290,14.220,0.000,83039
ADDMAAKMA,D,5/16/2022,14.030,14.250,14.180,0.000,83039
ADDMAAKMA,D,5/17/2022,14.190,14.410,14.340,0.000,83109
ADDMAAKMA,D,5/18/2022,13.870,14.080,14.010,0.000,83109
ADDMAAKMA,D,5/19/2022,13.750,13.960,13.890,0.000,83109
ADDMAAKMA,D,5/20/2022,13.770,13.980,13.910,0.000,83109
ADDMAAKMA,D,5/23/2022,13.970,14.180,14.110,0.000,83109
ADDMAAKMA,D,5/24/2022,13.790,14.000,13.930,0.000,83109
ADDMAAKMA,D,5/25/2022,13.930,14.150,14.080,0.000,83109
ADDMAAKMA,D,5/26/2022,14.130,14.340,14.270,0.000,83109
ADDMAAKMA,D,5/27/2022,14.340,14.560,14.490,0.000,83109
ADDMAAKMA,D,5/30/2022,14.370,14.580,14.510,0.000,83109
ADDMAAKMA,D,5/31/2022,14.280,14.500,14.420,0.000,83109
ADDMAAKMA,D,6/1/2022,14.200,14.420,14.340,0.000,83109
ADDMAAKMA,D,6/2/2022,14.390,14.610,14.540,0.000,83109
ADDMAAKMA,D,6/3/2022,14.260,14.470,14.400,0.000,83109
ADDMAAKMA,D,6/6/2022,14.360,14.580,14.510,0.000,83109
ADDMAAKMA,D,6/7/2022,14.420,14.640,14.570,0.000,83109
ADDMAAKMA,D,6/8/2022,14.270,14.490,14.420,0.000,83109
ADDMAAKMA,D,6/9/2022,14.000,14.210,14.140,0.000,83109
ADDMAAKMA,D,6/10/2022,13.690,13.900,13.830,0.000,83109
ADDMAAKMA,D,6/14/2022,13.250,13.450,13.390,0.000,83832
ADDMAAKMA,D,6/15/2022,13.450,13.650,13.580,0.000,83832
ADDMAAKMA,D,6/16/2022,13.070,13.270,13.210,0.000,83832
ADDMAAKMA,D,6/17/2022,13.030,13.230,13.160,0.000,83832
ADDMAAKMA,D,6/20/2022,13.070,13.270,13.210,0.000,83832
ADDMAAKMA,D,6/21/2022,13.250,13.450,13.380,0.000,83832
ADDMAAKMA,D,6/22/2022,13.160,13.360,13.290,0.000,83832
ADDMAAKMA,D,6/23/2022,13.120,13.320,13.250,0.000,83832
ADDMAAKMA,D,6/24/2022,13.460,13.660,13.590,0.000,83832
ADDMAAKMA,D,6/27/2022,13.440,13.640,13.580,0.000,83832
ADDMAAKMA,D,6/28/2022,13.370,13.580,13.510,0.000,83832
ADDMAAKMA,D,6/29/2022,13.320,13.530,13.460,0.000,83832
ADDMAAKMA,D,6/30/2022,13.190,13.390,13.320,0.000,83832
ADDMAAKMA,D,7/4/2022,13.210,13.410,13.350,0.000,83832
ADDMAAKMA,D,7/5/2022,13.110,13.310,13.240,0.000,89077
ADDMAAKMA,D,7/6/2022,13.270,13.470,13.400,0.000,89152
ADDMAAKMA,D,7/7/2022,13.520,13.720,13.650,0.000,89152
ADDMAAKMA,D,7/8/2022,13.570,13.780,13.710,0.000,89152
ADDMAAKMA,D,7/12/2022,13.420,13.620,13.560,0.000,89152
ADDMAAKMA,D,7/13/2022,13.370,13.570,13.510,0.000,89152
ADDMAAKMA,D,7/14/2022,13.250,13.450,13.380,0.000,89152
ADDMAAKMA,D,7/15/2022,13.480,13.680,13.610,0.000,89152
ADDMAAKMA,D,7/18/2022,13.470,13.670,13.600,0.000,89152
ADDMAAKMA,D,7/19/2022,13.710,13.920,13.850,0.000,89152
ADDMAAKMA,D,7/20/2022,13.790,14.000,13.930,0.000,89152
ADDMAAKMA,D,7/21/2022,13.840,14.050,13.980,0.000,89152
ADDMAAKMA,D,7/22/2022,13.750,13.960,13.890,0.000,89152
ADDMAAKMA,D,7/25/2022,13.750,13.950,13.880,0.000,89152
ADDMAAKMA,D,7/26/2022,13.670,13.880,13.810,0.000,89152
ADDMAAKMA,D,7/27/2022,13.890,14.100,14.030,0.000,89152
ADDMAAKMA,D,7/28/2022,14.040,14.250,14.180,0.000,88247
ADDMAAKMA,D,7/29/2022,14.180,14.400,14.330,0.000,88247
ADDMAAKMA,D,8/1/2022,14.140,14.350,14.280,0.000,88247
ADDMAAKMA,D,8/2/2022,14.080,14.290,14.220,0.000,88247
ADDMAAKMA,D,8/3/2022,14.260,14.480,14.410,0.000,87546
ADDMAAKMA,D,8/4/2022,14.300,14.510,14.440,0.000,87546
ADDMAAKMA,D,8/5/2022,14.230,14.450,14.380,0.000,87546
ADDMAAKMA,D,8/8/2022,14.260,14.480,14.410,0.000,87546
ADDMAAKMA,D,8/9/2022,14.130,14.350,14.280,0.000,87546
ADDMAAKMA,D,8/10/2022,14.340,14.550,14.480,0.000,87546
ADDMAAKMA,D,8/11/2022,14.310,14.520,14.450,0.000,87546
ADDMAAKMA,D,8/12/2022,14.480,14.700,14.630,0.000,87546
ADDMAAKMA,D,8/16/2022,14.620,14.840,14.770,0.000,87546
ADDMAAKMA,D,8/17/2022,14.430,14.650,14.580,0.000,87546
ADDMAAKMA,D,8/18/2022,14.480,14.700,14.630,0.000,87546
ADDMAAKMA,D,8/19/2022,14.370,14.590,14.520,0.000,87546
ADDMAAKMA,D,8/22/2022,14.130,14.340,14.270,0.000,87546
ADDMAAKMA,D,8/23/2022,14.170,14.380,14.310,0.000,87546
ADDMAAKMA,D,8/24/2022,14.200,14.410,14.340,0.000,87546
ADDMAAKMA,D,8/25/2022,14.290,14.500,14.430,0.000,87546
ADDMAAKMA,D,8/26/2022,13.920,14.130,14.060,0.000,87546
ADDMAAKMA,D,8/29/2022,13.840,14.050,13.980,0.000,87546
ADDMAAKMA,D,8/30/2022,13.730,13.940,13.870,0.000,87546
ADDMAAKMA,D,8/31/2022,13.640,13.850,13.780,0.000,87546
ADDMAAKMA,D,9/1/2022,13.540,13.740,13.680,0.000,87546
ADDMAAKMA,D,9/2/2022,13.650,13.860,13.790,0.000,87546
ADDMAAKMA,D,9/5/2022,13.590,13.800,13.730,0.000,87546
ADDMAAKMA,D,9/6/2022,13.570,13.770,13.700,0.000,87546
ADDMAAKMA,D,9/7/2022,13.680,13.890,13.820,0.000,87546
ADDMAAKMA,D,9/8/2022,13.690,13.900,13.830,0.000,87546
ADDMAAKMA,D,9/9/2022,13.890,14.100,14.030,0.000,87546
ADDMAAKMA,D,9/13/2022,13.650,13.850,13.790,0.000,87546
ADDMAAKMA,D,9/14/2022,13.730,13.940,13.870,0.000,87546
ADDMAAKMA,D,9/15/2022,13.610,13.810,13.740,0.000,87546
ADDMAAKMA,D,9/16/2022,13.490,13.690,13.630,0.000,87764
ADDMAAKMA,D,9/19/2022,13.510,13.720,13.650,0.000,87764
ADDMAAKMA,D,9/20/2022,13.370,13.570,13.500,0.000,87764
ADDMAAKMA,D,9/21/2022,13.350,13.550,13.490,0.000,87764
ADDMAAKMA,D,9/22/2022,13.230,13.430,13.370,0.000,87764
ADDMAAKMA,D,9/23/2022,13.000,13.200,13.130,0.000,87764
ADDMAAKMA,D,9/26/2022,12.960,13.160,13.090,0.000,87764
ADDMAAKMA,D,9/27/2022,12.930,13.130,13.060,0.000,87764
ADDMAAKMA,D,9/28/2022,13.110,13.310,13.240,0.000,87764
ADDMAAKMA,D,9/29/2022,12.820,13.020,12.950,0.000,87764
ADDMAAKMA,D,9/30/2022,12.790,12.990,12.920,0.000,87764
ADDMAAKMA,D,10/3/2022,13.000,13.190,13.130,0.000,87764
ADDMAAKMA,D,10/4/2022,13.330,13.540,13.470,0.000,87764
ADDMAAKMA,D,10/5/2022,13.260,13.460,13.390,0.000,87764
ADDMAAKMA,D,10/6/2022,13.210,13.410,13.340,0.000,87764
ADDMAAKMA,D,10/7/2022,13.010,13.200,13.140,0.000,87764
ADDMAAKMA,D,10/10/2022,12.980,13.180,13.110,0.000,87764
ADDMAAKMA,D,10/11/2022,12.900,13.090,13.030,0.000,87764
ADDMAAKMA,D,10/12/2022,12.860,13.050,12.990,0.000,87764
ADDMAAKMA,D,10/13/2022,13.070,13.270,13.200,0.000,87764
ADDMAAKMA,D,10/14/2022,12.960,13.160,13.090,0.000,87764
ADDMAAKMA,D,10/17/2022,13.200,13.400,13.330,0.000,87802
ADDMAAKMA,D,10/18/2022,13.250,13.450,13.390,0.000,87802
ADDMAAKMA,D,10/19/2022,13.250,13.450,13.390,0.000,87802
ADDMAAKMA,D,10/20/2022,13.240,13.440,13.370,0.000,87802
ADDMAAKMA,D,10/21/2022,13.420,13.620,13.550,0.000,87802
ADDMAAKMA,D,10/24/2022,13.500,13.710,13.640,0.000,87802
ADDMAAKMA,D,10/25/2022,13.670,13.880,13.810,0.000,87802
ADDMAAKMA,D,10/26/2022,13.560,13.760,13.690,0.000,87802
ADDMAAKMA,D,10/27/2022,13.500,13.700,13.640,0.000,87802
ADDMAAKMA,D,11/1/2022,13.670,13.880,13.810,0.000,87802
ADDMAAKMA,D,11/2/2022,13.490,13.700,13.630,0.000,87802
ADDMAAKMA,D,11/3/2022,13.460,13.660,13.590,0.000,87839
ADDMAAKMA,D,11/4/2022,13.670,13.880,13.810,0.000,87839
ADDMAAKMA,D,11/7/2022,13.710,13.920,13.850,0.000,87839
ADDMAAKMA,D,11/8/2022,13.780,13.990,13.920,0.000,87839
ADDMAAKMA,D,11/9/2022,13.560,13.770,13.700,0.000,87839
ADDMAAKMA,D,11/10/2022,14.090,14.300,14.230,0.000,87839
ADDMAAKMA,D,11/11/2022,14.020,14.230,14.160,0.000,87839
ADDMAAKMA,D,11/14/2022,14.010,14.220,14.150,0.000,87839
ADDMAAKMA,D,11/15/2022,14.100,14.310,14.240,0.000,87839
ADDMAAKMA,D,11/16/2022,13.970,14.180,14.110,0.000,87839
ADDMAAKMA,D,11/17/2022,13.980,14.190,14.120,0.000,87839
ADDMAAKMA,D,11/18/2022,14.060,14.270,14.200,0.000,87839
ADDMAAKMA,D,11/21/2022,14.070,14.280,14.210,0.000,87839
ADDMAAKMA,D,11/22/2022,14.180,14.400,14.330,0.000,87839
ADDMAAKMA,D,11/23/2022,14.210,14.430,14.360,0.000,87839
ADDMAAKMA,D,11/24/2022,14.200,14.420,14.350,0.000,87839
ADDMAAKMA,D,11/25/2022,14.210,14.430,14.360,0.000,87839
ADDMAAKMA,D,11/28/2022,14.050,14.270,14.190,0.000,87839
ADDMAAKMA,D,11/29/2022,14.100,14.320,14.240,0.000,87839
ADDMAAKMA,D,11/30/2022,14.340,14.550,14.480,0.000,87839
ADDMAAKMA,D,12/1/2022,14.330,14.550,14.470,0.000,87839
ADDMAAKMA,D,12/2/2022,14.290,14.500,14.430,0.000,87839
ADDMAAKMA,D,12/5/2022,14.100,14.310,14.240,0.000,87873
ADDMAAKMA,D,12/6/2022,14.000,14.210,14.140,0.000,87873
ADDMAAKMA,D,12/7/2022,13.930,14.140,14.070,0.000,87873
ADDMAAKMA,D,12/8/2022,13.980,14.190,14.120,0.000,91199
ADDMAAKMA,D,12/9/2022,13.950,14.160,14.090,0.000,91199
ADDMAAKMA,D,12/12/2022,14.000,14.210,14.140,0.000,91199
ADDMAAKMA,D,12/13/2022,14.170,14.380,14.310,0.000,91199
ADDMAAKMA,D,12/14/2022,14.060,14.270,14.200,0.000,91199
ADDMAAKMA,D,12/15/2022,13.690,13.890,13.830,0.000,91199
ADDMAAKMA,D,12/16/2022,13.570,13.780,13.710,0.000,91199
ADDMAAKMA,D,12/19/2022,13.540,13.740,13.680,0.000,91199
ADDMAAKMA,D,12/20/2022,13.560,13.760,13.690,0.000,91199
ADDMAAKMA,D,12/21/2022,13.750,13.950,13.880,0.000,91199
ADDMAAKMA,D,12/22/2022,13.570,13.780,13.710,0.000,91199
ADDMAAKMA,D,12/23/2022,13.620,13.820,13.760,0.000,91929
ADDMAAKMA,D,12/27/2022,13.610,13.810,13.740,0.000,90288
ADDMAAKMA,D,12/28/2022,13.470,13.680,13.610,0.000,90288
ADDMAAKMA,D,12/29/2022,13.640,13.840,13.770,0.000,90288
ADDMAAKMA,D,12/30/2022,13.530,13.730,13.660,0.000,90288
ADDMAAKMA,D,1/2/2023,13.650,13.850,13.780,0.000,90288
ADDMAAKMA,D,1/3/2023,13.750,13.960,13.890,0.000,90288
ADDMAAKMA,D,1/4/2023,13.900,14.110,14.040,0.000,90288
ADDMAAKMA,D,1/5/2023,13.850,14.060,13.990,0.000,90288
ADDMAAKMA,D,1/9/2023,14.100,14.310,14.240,0.000,90288
ADDMAAKMA,D,1/10/2023,14.110,14.330,14.260,0.000,90288
ADDMAAKMA,D,1/11/2023,14.230,14.440,14.370,0.000,90288
ADDMAAKMA,D,1/12/2023,14.310,14.530,14.450,0.000,90288
ADDMAAKMA,D,1/13/2023,14.350,14.560,14.490,0.000,90288
ADDMAAKMA,D,1/16/2023,14.370,14.580,14.510,0.000,90288
ADDMAAKMA,D,1/17/2023,14.340,14.560,14.480,0.000,90288
ADDMAAKMA,D,1/18/2023,14.250,14.460,14.390,0.000,90288
ADDMAAKMA,D,1/19/2023,14.110,14.320,14.250,0.000,90288
ADDMAAKMA,D,1/20/2023,14.260,14.480,14.400,0.000,90288
ADDMAAKMA,D,1/23/2023,14.350,14.560,14.490,0.000,90288
ADDMAAKMA,D,1/24/2023,14.340,14.560,14.480,0.000,90288
ADDMAAKMA,D,1/25/2023,14.340,14.560,14.480,0.000,90288
ADDMAAKMA,D,1/26/2023,14.440,14.660,14.590,0.000,90288
ADDMAAKMA,D,1/27/2023,14.490,14.700,14.630,0.000,90288
ADDMAAKMA,D,1/30/2023,14.350,14.570,14.490,0.000,90288
ADDMAAKMA,D,1/31/2023,14.480,14.700,14.630,0.000,90288
ADDMAAKMA,D,2/1/2023,14.530,14.750,14.670,0.000,90288
ADDMAAKMA,D,2/2/2023,14.690,14.910,14.840,0.000,90288
ADDMAAKMA,D,2/3/2023,14.660,14.890,14.810,0.000,90288
ADDMAAKMA,D,2/6/2023,14.630,14.850,14.780,0.000,90288
ADDMAAKMA,D,2/7/2023,14.770,15.000,14.920,0.000,90288
ADDMAAKMA,D,2/8/2023,14.690,14.910,14.840,0.000,90288
ADDMAAKMA,D,2/9/2023,14.670,14.900,14.820,0.000,90288
ADDMAAKMA,D,2/10/2023,14.670,14.890,14.820,0.000,87022
ADDMAAKMA,D,2/13/2023,14.770,15.000,14.920,0.000,87022
ADDMAAKMA,D,2/14/2023,14.750,14.970,14.890,0.000,87022
ADDMAAKMA,D,2/15/2023,14.870,15.090,15.020,0.000,87022
ADDMAAKMA,D,2/16/2023,14.820,15.050,14.970,0.000,87022
ADDMAAKMA,D,2/17/2023,14.780,15.000,14.930,0.000,87088
ADDMAAKMA,D,2/20/2023,14.740,14.960,14.890,0.000,87088
ADDMAAKMA,D,2/21/2023,14.590,14.810,14.740,0.000,87088
ADDMAAKMA,D,2/22/2023,14.560,14.780,14.710,0.000,87088
ADDMAAKMA,D,2/23/2023,14.640,14.860,14.780,0.000,87088
ADDMAAKMA,D,2/24/2023,14.460,14.680,14.610,0.000,85997
ADDMAAKMA,D,2/28/2023,14.530,14.750,14.670,0.000,85997
ADDMAAKMA,D,3/1/2023,14.460,14.680,14.600,0.000,85997
ADDMAAKMA,D,3/2/2023,14.580,14.800,14.730,0.000,85997
ADDMAAKMA,D,3/3/2023,14.770,14.990,14.920,0.000,85997
ADDMAAKMA,D,3/6/2023,14.770,14.990,14.920,0.000,85997
ADDMAAKMA,D,3/7/2023,14.590,14.810,14.740,0.000,85997
ADDMAAKMA,D,3/8/2023,14.670,14.890,14.820,0.000,85997
ADDMAAKMA,D,3/9/2023,14.540,14.760,14.690,0.000,85997
ADDMAAKMA,D,3/10/2023,14.340,14.560,14.480,0.000,85997
ADDMAAKMA,D,3/13/2023,14.020,14.230,14.160,0.000,85997
ADDMAAKMA,D,3/14/2023,14.220,14.440,14.360,0.000,85997
ADDMAAKMA,D,3/15/2023,13.980,14.190,14.120,0.000,85997
ADDMAAKMA,D,3/16/2023,14.180,14.400,14.320,0.000,85997
ADDMAAKMA,D,3/17/2023,14.010,14.230,14.160,0.000,85997
ADDMAAKMA,D,3/20/2023,14.080,14.300,14.230,0.000,85997
ADDMAAKMA,D,3/21/2023,14.280,14.490,14.420,0.000,85997
ADDMAAKMA,D,3/22/2023,14.200,14.410,14.340,0.000,85997
ADDMAAKMA,D,3/23/2023,14.160,14.380,14.300,0.000,87392
ADDMAAKMA,D,3/24/2023,14.110,14.330,14.260,0.000,87392
ADDMAAKMA,D,3/27/2023,14.170,14.390,14.320,0.000,87392
ADDMAAKMA,D,3/28/2023,14.150,14.360,14.290,0.000,87392
ADDMAAKMA,D,3/29/2023,14.340,14.560,14.490,0.000,87392
ADDMAAKMA,D,3/30/2023,14.450,14.670,14.600,0.000,87392
ADDMAAKMA,D,3/31/2023,14.580,14.800,14.730,0.000,87392
ADDMAAKMA,D,4/3/2023,14.660,14.880,14.800,0.000,87392
ADDMAAKMA,D,4/4/2023,14.590,14.820,14.740,0.000,87392
ADDMAAKMA,D,4/5/2023,14.520,14.740,14.670,0.000,87446
ADDMAAKMA,D,4/6/2023,14.600,14.820,14.750,0.000,87446
ADDMAAKMA,D,4/7/2023,14.600,14.820,14.750,0.000,87446
ADDMAAKMA,D,4/10/2023,14.590,14.810,14.740,0.000,87446
ADDMAAKMA,D,4/11/2023,14.630,14.850,14.780,0.000,87446
ADDMAAKMA,D,4/12/2023,14.600,14.820,14.740,0.000,87446
ADDMAAKMA,D,4/13/2023,14.670,14.890,14.810,0.000,87446
ADDMAAKMA,D,4/18/2023,14.750,14.970,14.900,0.000,87446
ADDMAAKMA,D,4/19/2023,14.770,14.990,14.920,0.000,87446
ADDMAAKMA,D,4/20/2023,14.680,14.900,14.830,0.000,87446
ADDMAAKMA,D,4/21/2023,14.680,14.910,14.830,0.000,87446
ADDMAAKMA,D,4/24/2023,14.680,14.900,14.820,0.000,87446
ADDMAAKMA,D,4/25/2023,14.530,14.750,14.680,0.000,87446
ADDMAAKMA,D,4/26/2023,14.460,14.680,14.610,0.000,87446
ADDMAAKMA,D,4/27/2023,14.590,14.810,14.740,0.000,87446
ADDMAAKMA,D,4/28/2023,14.700,14.920,14.850,0.000,87446
ADDMAAKMA,D,5/2/2023,14.500,14.720,14.650,0.000,87446
ADDMAAKMA,D,5/3/2023,14.430,14.650,14.580,0.000,87446
ADDMAAKMA,D,5/4/2023,14.320,14.540,14.470,0.000,87549
ADDMAAKMA,D,5/5/2023,14.580,14.800,14.730,0.000,87722
ADDMAAKMA,D,5/8/2023,14.590,14.810,14.740,0.000,87722
ADDMAAKMA,D,5/9/2023,14.590,14.810,14.740,0.000,87722
ADDMAAKMA,D,5/10/2023,14.580,14.800,14.730,0.000,87722
ADDMAAKMA,D,5/11/2023,14.560,14.780,14.710,0.000,87722
ADDMAAKMA,D,5/12/2023,14.600,14.820,14.740,0.000,87722
ADDMAAKMA,D,5/15/2023,14.650,14.870,14.800,0.000,87858
ADDMAAKMA,D,5/16/2023,14.600,14.820,14.750,0.000,87858
ADDMAAKMA,D,5/17/2023,14.710,14.930,14.860,0.000,88536
ADDMAAKMA,D,5/18/2023,14.840,15.060,14.990,0.000,89478
ADDMAAKMA,D,5/19/2023,14.860,15.080,15.010,0.000,93014
ADDMAAKMA,D,5/22/2023,14.840,15.060,14.990,0.000,93014
ADDMAAKMA,D,5/23/2023,14.760,14.980,14.910,0.000,93014
ADDMAAKMA,D,5/24/2023,14.570,14.790,14.720,0.000,93014
ADDMAAKMA,D,5/25/2023,14.570,14.790,14.720,0.000,93014
ADDMAAKMA,D,5/26/2023,14.730,14.960,14.880,0.000,93014
ADDMAAKMA,D,5/29/2023,14.720,14.950,14.870,0.000,92209
ADDMAAKMA,D,5/30/2023,14.640,14.860,14.790,0.000,92209
ADDMAAKMA,D,5/31/2023,14.500,14.720,14.650,0.000,92209
ADDMAAKMA,D,6/1/2023,14.650,14.870,14.800,0.000,92209
ADDMAAKMA,D,6/2/2023,14.820,15.040,14.970,0.000,92209
ADDMAAKMA,D,6/6/2023,14.840,15.070,14.990,0.000,92209
ADDMAAKMA,D,6/7/2023,14.770,15.000,14.920,0.000,92209
ADDMAAKMA,D,6/8/2023,14.810,15.040,14.960,0.000,92209
ADDMAAKMA,D,6/9/2023,14.780,15.000,14.920,0.000,92209
ADDMAAKMA,D,6/12/2023,14.870,15.090,15.020,0.000,92209
ADDMAAKMA,D,6/13/2023,14.940,15.170,15.090,0.000,92209
ADDMAAKMA,D,6/14/2023,14.990,15.220,15.140,0.000,92209
ADDMAAKMA,D,6/15/2023,15.040,15.260,15.190,0.000,92209
ADDMAAKMA,D,6/16/2023,14.970,15.190,15.120,0.000,92209
ADDMAAKMA,D,6/19/2023,14.920,15.140,15.070,0.000,92209
ADDMAAKMA,D,6/20/2023,14.840,15.060,14.990,0.000,92209
ADDMAAKMA,D,6/21/2023,14.790,15.010,14.940,0.000,92209
ADDMAAKMA,D,6/22/2023,14.760,14.980,14.910,0.000,92209
ADDMAAKMA,D,6/23/2023,14.720,14.940,14.860,0.000,92209
ADDMAAKMA,D,6/26/2023,14.680,14.910,14.830,0.000,92209
ADDMAAKMA,D,6/27/2023,14.760,14.980,14.910,0.000,92209
ADDMAAKMA,D,6/28/2023,14.820,15.050,14.970,0.000,92209
ADDMAAKMA,D,6/29/2023,14.850,15.080,15.000,0.000,92209
ADDMAAKMA,D,6/30/2023,15.050,15.280,15.200,0.000,92209
ADDMAAKMA,D,7/3/2023,15.040,15.270,15.200,0.000,92209
ADDMAAKMA,D,7/4/2023,15.030,15.260,15.180,0.000,92209
ADDMAAKMA,D,7/5/2023,14.950,15.180,15.100,0.000,92209
ADDMAAKMA,D,7/6/2023,14.660,14.880,14.810,0.000,94196
ADDMAAKMA,D,7/7/2023,14.700,14.920,14.850,0.000,94196
ADDMAAKMA,D,7/10/2023,14.690,14.910,14.840,0.000,94196
ADDMAAKMA,D,7/11/2023,14.780,15.000,14.930,0.000,97566
ADDMAAKMA,D,7/12/2023,14.950,15.170,15.100,0.000,97566
ADDMAAKMA,D,7/13/2023,14.980,15.200,15.130,0.000,97566
ADDMAAKMA,D,7/14/2023,14.930,15.160,15.080,0.000,97566
ADDMAAKMA,D,7/17/2023,14.880,15.100,15.030,0.000,97566
ADDMAAKMA,D,7/18/2023,14.930,15.160,15.080,0.000,97566
ADDMAAKMA,D,7/19/2023,14.970,15.200,15.120,0.000,97566
ADDMAAKMA,D,7/20/2023,14.980,15.210,15.140,0.000,97566
ADDMAAKMA,D,7/21/2023,15.050,15.270,15.200,0.000,97566
ADDMAAKMA,D,7/24/2023,15.090,15.320,15.240,0.000,97566
ADDMAAKMA,D,7/25/2023,15.140,15.370,15.300,0.000,97566
ADDMAAKMA,D,7/26/2023,15.080,15.310,15.240,0.000,97566
ADDMAAKMA,D,7/27/2023,15.190,15.420,15.340,0.000,97566
ADDMAAKMA,D,7/28/2023,15.350,15.580,15.500,0.000,97566
ADDMAAKMA,D,7/31/2023,15.370,15.600,15.520,0.000,100791
ADDMAAKMA,D,8/1/2023,15.290,15.520,15.440,0.000,100791
ADDMAAKMA,D,8/2/2023,15.050,15.280,15.200,0.000,100791
ADDMAAKMA,D,8/3/2023,15.010,15.240,15.160,0.000,100791
ADDMAAKMA,D,8/4/2023,15.040,15.270,15.190,0.000,100791
ADDMAAKMA,D,8/7/2023,15.080,15.310,15.240,0.000,100791
ADDMAAKMA,D,8/8/2023,14.990,15.220,15.140,0.000,100791
ADDMAAKMA,D,8/9/2023,15.000,15.230,15.150,0.000,100791
ADDMAAKMA,D,8/10/2023,15.070,15.300,15.230,0.000,100791
ADDMAAKMA,D,8/11/2023,14.990,15.220,15.140,0.000,100791
ADDMAAKMA,D,8/14/2023,15.080,15.310,15.230,0.000,100791
ADDMAAKMA,D,8/16/2023,14.860,15.080,15.010,0.000,100791
ADDMAAKMA,D,8/17/2023,14.780,15.000,14.930,0.000,100791
ADDMAAKMA,D,8/18/2023,14.770,14.990,14.920,0.000,100791
ADDMAAKMA,D,8/21/2023,14.800,15.030,14.950,0.000,100791
ADDMAAKMA,D,8/22/2023,14.850,15.070,15.000,0.000,100791
ADDMAAKMA,D,8/23/2023,14.950,15.180,15.100,0.000,100791
ADDMAAKMA,D,8/24/2023,14.780,15.010,14.930,0.000,100791
ADDMAAKMA,D,8/25/2023,14.860,15.090,15.010,0.000,100791
ADDMAAKMA,D,8/28/2023,14.990,15.220,15.140,0.000,100791
ADDMAAKMA,D,8/29/2023,15.140,15.370,15.290,0.000,100791
ADDMAAKMA,D,8/30/2023,15.100,15.330,15.260,0.000,100791
ADDMAAKMA,D,8/31/2023,15.100,15.330,15.250,0.000,100791
ADDMAAKMA,D,9/1/2023,15.130,15.360,15.280,0.000,100791
ADDMAAKMA,D,9/4/2023,15.130,15.360,15.290,0.000,100791
ADDMAAKMA,D,9/5/2023,15.150,15.380,15.300,0.000,100791
ADDMAAKMA,D,9/6/2023,15.070,15.300,15.220,0.000,100791
ADDMAAKMA,D,9/7/2023,15.030,15.260,15.180,0.000,100791
ADDMAAKMA,D,9/8/2023,15.060,15.290,15.220,0.000,100791
ADDMAAKMA,D,9/11/2023,15.130,15.360,15.280,0.000,100791
ADDMAAKMA,D,9/12/2023,15.090,15.320,15.240,0.000,100791
ADDMAAKMA,D,9/13/2023,15.040,15.270,15.190,0.000,100791
ADDMAAKMA,D,9/14/2023,15.190,15.420,15.340,0.000,100791
ADDMAAKMA,D,9/15/2023,15.180,15.410,15.340,0.000,100791
ADDMAAKMA,D,9/18/2023,15.100,15.330,15.250,0.000,100791
ADDMAAKMA,D,9/19/2023,15.030,15.260,15.180,0.000,100791
ADDMAAKMA,D,9/20/2023,15.040,15.260,15.190,0.000,100791
ADDMAAKMA,D,9/21/2023,14.860,15.080,15.010,0.000,100791
ADDMAAKMA,D,9/22/2023,14.810,15.030,14.960,0.000,100791
ADDMAAKMA,D,9/25/2023,14.770,15.000,14.920,0.000,100791
ADDMAAKMA,D,9/26/2023,14.640,14.860,14.790,0.000,100791
ADDMAAKMA,D,9/27/2023,14.700,14.920,14.840,0.000,100791
ADDMAAKMA,D,9/28/2023,14.790,15.010,14.930,0.000,100791
ADDMAAKMA,D,9/29/2023,14.730,14.950,14.880,0.000,100791
ADDMAAKMA,D,10/2/2023,14.690,14.910,14.840,0.000,100791
ADDMAAKMA,D,10/3/2023,14.560,14.780,14.710,0.000,100791
ADDMAAKMA,D,10/4/2023,14.560,14.780,14.700,0.000,100791
ADDMAAKMA,D,10/5/2023,14.520,14.740,14.670,0.000,100791
ADDMAAKMA,D,10/6/2023,14.650,14.880,14.800,0.000,100791
ADDMAAKMA,D,10/9/2023,14.680,14.900,14.830,0.000,100791
ADDMAAKMA,D,10/10/2023,14.840,15.070,14.990,0.000,100791
ADDMAAKMA,D,10/11/2023,14.830,15.050,14.980,0.000,100791
ADDMAAKMA,D,10/12/2023,14.750,14.980,14.900,0.000,100791
ADDMAAKMA,D,10/13/2023,14.680,14.900,14.830,0.000,100791
ADDMAAKMA,D,10/16/2023,14.770,14.990,14.920,0.000,100791
ADDMAAKMA,D,10/17/2023,14.760,14.990,14.910,0.000,100791
ADDMAAKMA,D,10/18/2023,14.620,14.850,14.770,0.000,100791
ADDMAAKMA,D,10/19/2023,14.560,14.780,14.700,0.000,100791
ADDMAAKMA,D,10/20/2023,14.330,14.550,14.480,0.000,100791
ADDMAAKMA,D,10/23/2023,14.330,14.550,14.480,0.000,100791
ADDMAAKMA,D,10/24/2023,14.380,14.590,14.520,0.000,100791
ADDMAAKMA,D,10/25/2023,14.310,14.520,14.450,0.000,100791
ADDMAAKMA,D,10/26/2023,14.210,14.430,14.360,0.000,100791
ADDMAAKMA,D,10/27/2023,14.130,14.350,14.280,0.000,100791
ADDMAAKMA,D,10/30/2023,14.190,14.410,14.340,0.000,100791
ADDMAAKMA,D,10/31/2023,14.280,14.490,14.420,0.000,100791
ADDMAAKMA,D,11/1/2023,14.420,14.640,14.570,0.000,100791
ADDMAAKMA,D,11/2/2023,14.590,14.810,14.740,0.000,100791
ADDMAAKMA,D,11/3/2023,14.610,14.830,14.760,0.000,100791
ADDMAAKMA,D,11/6/2023,14.570,14.790,14.710,0.000,100791
ADDMAAKMA,D,11/7/2023,14.600,14.820,14.740,0.000,100859
ADDMAAKMA,D,11/8/2023,14.620,14.840,14.760,0.000,100859
ADDMAAKMA,D,11/10/2023,14.710,14.930,14.850,0.000,100859
ADDMAAKMA,D,11/13/2023,14.760,14.990,14.910,0.000,100859
ADDMAAKMA,D,11/14/2023,14.940,15.170,15.090,0.000,100859
ADDMAAKMA,D,11/15/2023,14.910,15.140,15.060,0.000,100859
ADDMAAKMA,D,11/16/2023,14.890,15.110,15.040,0.000,100859
ADDMAAKMA,D,11/17/2023,14.950,15.170,15.100,0.000,100859
ADDMAAKMA,D,11/20/2023,14.940,15.170,15.090,0.000,100859
ADDMAAKMA,D,11/21/2023,14.890,15.110,15.040,0.000,100859
ADDMAAKMA,D,11/22/2023,14.960,15.190,15.110,0.000,100859
ADDMAAKMA,D,11/23/2023,14.990,15.220,15.140,0.000,100859
ADDMAAKMA,D,11/24/2023,15.010,15.240,15.160,0.000,100859
ADDMAAKMA,D,11/27/2023,14.930,15.160,15.090,0.000,100859
ADDMAAKMA,D,11/28/2023,14.950,15.180,15.100,0.000,100859
ADDMAAKMA,D,11/29/2023,14.970,15.200,15.130,0.000,100859
ADDMAAKMA,D,11/30/2023,15.060,15.290,15.210,0.000,100859
ADDMAAKMA,D,12/1/2023,15.200,15.430,15.350,0.000,100859
ADDMAAKMA,D,12/4/2023,15.160,15.390,15.320,0.000,100859
ADDMAAKMA,D,12/5/2023,15.250,15.480,15.410,0.000,100859
ADDMAAKMA,D,12/6/2023,15.280,15.510,15.430,0.000,100859
ADDMAAKMA,D,12/7/2023,15.330,15.560,15.480,0.000,100859
ADDMAAKMA,D,12/8/2023,15.430,15.670,15.590,0.000,100859
ADDMAAKMA,D,12/11/2023,15.470,15.700,15.620,0.000,103039
ADDMAAKMA,D,12/12/2023,15.450,15.680,15.600,0.000,103039
ADDMAAKMA,D,12/13/2023,15.510,15.750,15.670,0.000,103039
ADDMAAKMA,D,12/14/2023,15.540,15.780,15.700,0.000,103039
ADDMAAKMA,D,12/15/2023,15.550,15.790,15.710,0.000,103039
ADDMAAKMA,D,12/18/2023,15.590,15.820,15.740,0.000,103039
ADDMAAKMA,D,12/19/2023,15.650,15.880,15.800,0.000,103039
ADDMAAKMA,D,12/20/2023,15.560,15.790,15.710,0.000,103039
ADDMAAKMA,D,12/21/2023,15.580,15.810,15.740,0.000,103039
ADDMAAKMA,D,12/22/2023,15.560,15.800,15.720,0.000,103039
ADDMAAKMA,D,12/27/2023,15.580,15.820,15.740,0.000,103039
ADDMAAKMA,D,12/28/2023,15.510,15.750,15.670,0.000,103039
ADDMAAKMA,D,12/29/2023,15.540,15.770,15.700,0.000,103039
ADDMAAKMA,D,12/31/2023,15.540,15.770,15.690,0.000,103039
ADDMAAKMA,D,1/1/2024,15.540,15.770,15.690,0.000,103039
ADDMAAKMA,D,1/2/2024,15.550,15.790,15.710,0.000,103039
ADDMAAKMA,D,1/3/2024,15.420,15.650,15.570,0.000,103039
ADDMAAKMA,D,1/4/2024,15.400,15.640,15.560,0.000,103039
ADDMAAKMA,D,1/5/2024,15.420,15.650,15.570,0.000,102787
ADDMAAKMA,D,1/8/2024,15.510,15.740,15.670,0.000,102787
ADDMAAKMA,D,1/9/2024,15.470,15.700,15.620,0.000,102787
ADDMAAKMA,D,1/10/2024,15.470,15.710,15.630,0.000,102787
ADDMAAKMA,D,1/11/2024,15.390,15.620,15.550,0.000,102787
ADDMAAKMA,D,1/12/2024,15.510,15.740,15.660,0.000,102787
ADDMAAKMA,D,1/15/2024,15.450,15.680,15.610,0.000,102787
ADDMAAKMA,D,1/16/2024,15.390,15.620,15.540,0.000,102787
ADDMAAKMA,D,1/17/2024,15.260,15.490,15.420,0.000,102787
ADDMAAKMA,D,1/18/2024,15.380,15.620,15.540,0.000,102787
ADDMAAKMA,D,1/19/2024,15.450,15.690,15.610,0.000,102787
ADDMAAKMA,D,1/22/2024,15.530,15.760,15.680,0.000,102787
ADDMAAKMA,D,1/23/2024,15.550,15.780,15.700,0.000,102787
ADDMAAKMA,D,1/24/2024,15.640,15.880,15.800,0.000,102787
ADDMAAKMA,D,1/25/2024,15.720,15.950,15.870,0.000,102787
ADDMAAKMA,D,1/26/2024,15.780,16.020,15.940,0.000,102787
ADDMAAKMA,D,1/29/2024,15.860,16.110,16.030,0.000,102787
ADDMAAKMA,D,1/30/2024,15.860,16.100,16.020,0.000,102787
ADDMAAKMA,D,1/31/2024,15.740,15.980,15.900,0.000,102787
ADDMAAKMA,D,2/1/2024,15.740,15.980,15.900,0.000,102787
ADDMAAKMA,D,2/2/2024,15.810,16.050,15.970,0.000,102787
ADDMAAKMA,D,2/5/2024,15.860,16.100,16.020,0.000,102787
ADDMAAKMA,D,2/6/2024,15.960,16.200,16.120,0.000,102787
ADDMAAKMA,D,2/7/2024,15.930,16.170,16.090,0.000,105268
ADDMAAKMA,D,2/8/2024,15.970,16.210,16.130,0.000,105268
ADDMAAKMA,D,2/9/2024,15.970,16.210,16.130,0.000,105268
ADDMAAKMA,D,2/12/2024,16.050,16.300,16.220,0.000,105268
ADDMAAKMA,D,2/13/2024,15.870,16.110,16.030,0.000,104960
ADDMAAKMA,D,2/14/2024,16.050,16.290,16.210,0.000,104960
ADDMAAKMA,D,2/15/2024,16.130,16.370,16.290,0.000,104960
ADDMAAKMA,D,2/16/2024,16.100,16.350,16.270,0.000,104960
ADDMAAKMA,D,2/19/2024,16.070,16.320,16.240,0.000,104960
ADDMAAKMA,D,2/20/2024,16.020,16.260,16.180,0.000,104960
ADDMAAKMA,D,2/21/2024,16.060,16.300,16.220,0.000,104960
ADDMAAKMA,D,2/22/2024,16.280,16.520,16.440,0.000,104960
ADDMAAKMA,D,2/23/2024,16.320,16.560,16.480,0.000,104960
ADDMAAKMA,D,2/26/2024,16.260,16.500,16.420,0.000,104960
ADDMAAKMA,D,2/27/2024,16.300,16.550,16.470,0.000,104960
ADDMAAKMA,D,2/28/2024,16.320,16.560,16.480,0.000,104960
ADDMAAKMA,D,2/29/2024,16.340,16.590,16.500,0.000,104960
ADDMAAKMA,D,3/1/2024,16.430,16.680,16.600,0.000,104960
ADDMAAKMA,D,3/4/2024,16.410,16.660,16.570,0.000,104960
ADDMAAKMA,D,3/5/2024,16.340,16.590,16.510,0.000,105564
ADDMAAKMA,D,3/6/2024,16.390,16.640,16.560,0.000,105564
ADDMAAKMA,D,3/7/2024,16.500,16.750,16.660,0.000,105564
ADDMAAKMA,D,3/8/2024,16.430,16.680,16.590,0.000,105564
ADDMAAKMA,D,3/11/2024,16.460,16.710,16.630,0.000,105564
ADDMAAKMA,D,3/12/2024,16.610,16.860,16.780,0.000,106165
ADDMAAKMA,D,3/13/2024,16.580,16.830,16.750,0.000,106165
ADDMAAKMA,D,3/14/2024,16.540,16.790,16.710,0.000,106165
ADDMAAKMA,D,3/15/2024,16.540,16.800,16.710,0.000,106165
ADDMAAKMA,D,3/19/2024,16.690,16.940,16.860,0.000,106165
ADDMAAKMA,D,3/20/2024,16.770,17.020,16.940,0.000,107945
ADDMAAKMA,D,3/21/2024,16.800,17.060,16.970,0.000,107945
ADDMAAKMA,D,3/22/2024,16.820,17.070,16.990,0.000,107945
ADDMAAKMA,D,3/26/2024,16.830,17.090,17.000,0.000,107945
ADDMAAKMA,D,3/27/2024,16.960,17.220,17.130,0.000,107945
ADDMAAKMA,D,3/28/2024,16.970,17.230,17.150,0.000,107945
ADDMAAKMA,D,3/29/2024,16.980,17.230,17.150,0.000,108820
ADDMAAKMA,D,4/1/2024,16.970,17.230,17.140,0.000,108820
ADDMAAKMA,D,4/2/2024,16.940,17.200,17.110,0.000,108820
ADDMAAKMA,D,4/3/2024,16.980,17.240,17.150,0.000,108849
ADDMAAKMA,D,4/4/2024,16.870,17.120,17.040,0.000,108849
ADDMAAKMA,D,4/5/2024,16.860,17.120,17.030,0.000,108849
ADDMAAKMA,D,4/8/2024,16.930,17.190,17.100,0.000,108849
ADDMAAKMA,D,4/9/2024,16.810,17.060,16.980,0.000,108849
ADDMAAKMA,D,4/10/2024,16.770,17.020,16.940,0.000,108849
ADDMAAKMA,D,4/11/2024,16.830,17.080,17.000,0.000,108849
ADDMAAKMA,D,4/12/2024,16.750,17.010,16.920,0.000,108849
ADDMAAKMA,D,4/15/2024,16.700,16.950,16.870,0.000,109440
ADDMAAKMA,D,4/16/2024,16.540,16.790,16.710,0.000,109440
ADDMAAKMA,D,4/17/2024,16.520,16.770,16.690,0.000,109440
ADDMAAKMA,D,4/18/2024,16.550,16.800,16.710,0.000,109440
ADDMAAKMA,D,4/19/2024,16.530,16.780,16.700,0.000,109440
ADDMAAKMA,D,4/22/2024,16.670,16.920,16.840,0.000,109440
ADDMAAKMA,D,4/23/2024,16.810,17.070,16.980,0.000,112409
ADDMAAKMA,D,4/24/2024,16.770,17.020,16.940,0.000,112409
ADDMAAKMA,D,4/25/2024,16.650,16.900,16.810,0.000,112409
ADDMAAKMA,D,4/26/2024,16.810,17.060,16.980,0.000,112409
ADDMAAKMA,D,4/29/2024,16.820,17.070,16.990,0.000,112409
ADDMAAKMA,D,4/30/2024,16.600,16.850,16.770,0.000,112409
ADDMAAKMA,D,5/1/2024,16.580,16.830,16.740,0.000,112409
ADDMAAKMA,D,5/2/2024,16.640,16.890,16.800,0.000,112409
ADDMAAKMA,D,5/8/2024,16.990,17.240,17.160,0.000,112409
ADDMAAKMA,D,5/9/2024,17.040,17.290,17.210,0.000,112409
ADDMAAKMA,D,5/10/2024,17.100,17.360,17.270,0.000,112409
ADDMAAKMA,D,5/13/2024,17.110,17.370,17.280,0.000,112409
ADDMAAKMA,D,5/14/2024,17.160,17.420,17.330,0.000,112987
ADDMAAKMA,D,5/15/2024,17.210,17.470,17.380,0.000,113103
ADDMAAKMA,D,5/16/2024,17.150,17.410,17.320,0.000,113103
ADDMAAKMA,D,5/17/2024,17.190,17.450,17.370,0.000,113103
ADDMAAKMA,D,5/20/2024,17.220,17.480,17.390,0.000,113103
ADDMAAKMA,D,5/21/2024,17.210,17.470,17.390,0.000,113103
ADDMAAKMA,D,5/22/2024,17.150,17.410,17.320,0.000,113103
ADDMAAKMA,D,5/23/2024,17.070,17.330,17.240,0.000,113103
ADDMAAKMA,D,5/24/2024,17.140,17.400,17.310,0.000,113103
ADDMAAKMA,D,5/27/2024,17.180,17.440,17.350,0.000,113103
ADDMAAKMA,D,5/28/2024,17.110,17.370,17.280,0.000,113103
ADDMAAKMA,D,5/29/2024,16.960,17.220,17.130,0.000,113103
ADDMAAKMA,D,5/30/2024,16.980,17.240,17.160,0.000,113103
ADDMAAKMA,D,5/31/2024,17.060,17.310,17.230,0.000,113103
ADDMAAKMA,D,6/3/2024,17.090,17.350,17.260,0.000,113103
ADDMAAKMA,D,6/4/2024,16.960,17.220,17.130,0.000,113103
ADDMAAKMA,D,6/5/2024,17.120,17.380,17.290,0.000,113103
ADDMAAKMA,D,6/6/2024,17.200,17.460,17.370,0.000,113103
ADDMAAKMA,D,6/7/2024,17.120,17.380,17.290,0.000,113103
ADDMAAKMA,D,6/10/2024,17.180,17.440,17.360,0.000,113103
ADDMAAKMA,D,6/11/2024,17.050,17.310,17.230,0.000,116099
ADDMAAKMA,D,6/12/2024,17.130,17.390,17.300,0.000,116099
ADDMAAKMA,D,6/13/2024,16.920,17.180,17.090,0.000,116099
ADDMAAKMA,D,6/14/2024,16.800,17.050,16.970,0.000,116976
ADDMAAKMA,D,6/17/2024,16.880,17.130,17.050,0.000,116976
ADDMAAKMA,D,6/18/2024,16.970,17.230,17.140,0.000,116976
ADDMAAKMA,D,6/19/2024,16.920,17.180,17.090,0.000,116976
ADDMAAKMA,D,6/20/2024,17.060,17.320,17.240,0.000,116976
ADDMAAKMA,D,6/21/2024,17.000,17.250,17.170,0.000,116976
ADDMAAKMA,D,6/25/2024,17.050,17.300,17.220,0.000,116976
ADDMAAKMA,D,6/26/2024,17.020,17.280,17.200,0.000,116976
ADDMAAKMA,D,6/27/2024,16.980,17.240,17.150,0.000,116976
ADDMAAKMA,D,6/28/2024,16.940,17.200,17.110,0.000,116976
ADDMAAKMA,D,7/1/2024,17.000,17.260,17.170,0.000,116976
ADDMAAKMA,D,7/2/2024,17.020,17.280,17.190,0.000,116976
ADDMAAKMA,D,7/3/2024,17.110,17.360,17.280,0.000,116976
ADDMAAKMA,D,7/4/2024,17.130,17.390,17.300,0.000,116976
ADDMAAKMA,D,7/5/2024,17.130,17.390,17.300,0.000,116976
ADDMAAKMA,D,7/8/2024,17.090,17.350,17.270,0.000,116976
ADDMAAKMA,D,7/9/2024,17.000,17.260,17.170,0.000,116976
ADDMAAKMA,D,7/10/2024,17.160,17.420,17.330,0.000,116976
ADDMAAKMA,D,7/11/2024,17.080,17.340,17.250,0.000,116976
ADDMAAKMA,D,7/12/2024,17.170,17.430,17.340,0.000,116976
ADDMAAKMA,D,7/15/2024,17.100,17.360,17.270,0.000,116976
ADDMAAKMA,D,7/16/2024,17.100,17.360,17.270,0.000,116976
ADDMAAKMA,D,7/17/2024,16.920,17.170,17.090,0.000,116976
ADDMAAKMA,D,7/18/2024,16.870,17.120,17.040,0.000,116976
ADDMAAKMA,D,7/19/2024,16.780,17.030,16.950,0.000,116976
ADDMAAKMA,D,7/22/2024,16.950,17.200,17.120,0.000,116976
ADDMAAKMA,D,7/23/2024,16.940,17.200,17.120,0.000,116976
ADDMAAKMA,D,7/24/2024,16.720,16.970,16.890,0.000,116976
ADDMAAKMA,D,7/25/2024,16.560,16.810,16.720,0.000,116976
ADDMAAKMA,D,7/26/2024,16.690,16.940,16.860,0.000,116976
ADDMAAKMA,D,7/29/2024,16.610,16.860,16.780,0.000,116976
ADDMAAKMA,D,7/30/2024,16.570,16.820,16.740,0.000,116976
ADDMAAKMA,D,7/31/2024,16.720,16.970,16.890,0.000,116976
ADDMAAKMA,D,8/1/2024,16.410,16.660,16.570,0.000,116976
ADDMAAKMA,D,8/2/2024,16.000,16.240,16.160,0.000,119390
ADDMAAKMA,D,8/5/2024,15.570,15.810,15.730,0.000,121246
ADDMAAKMA,D,8/6/2024,15.650,15.890,15.810,0.000,121246
ADDMAAKMA,D,8/7/2024,15.760,16.000,15.920,0.000,121246
ADDMAAKMA,D,8/8/2024,15.940,16.180,16.100,0.000,121749
ADDMAAKMA,D,8/9/2024,15.980,16.220,16.140,0.000,121749
ADDMAAKMA,D,8/12/2024,15.980,16.220,16.140,0.000,121749
ADDMAAKMA,D,8/13/2024,16.100,16.340,16.260,0.000,121749
ADDMAAKMA,D,8/14/2024,16.120,16.360,16.280,0.000,121749
ADDMAAKMA,D,8/16/2024,16.430,16.680,16.590,0.000,121749
ADDMAAKMA,D,8/19/2024,16.510,16.760,16.680,0.000,121749
ADDMAAKMA,D,8/20/2024,16.440,16.690,16.610,0.000,121749
ADDMAAKMA,D,8/21/2024,16.480,16.730,16.650,0.000,121749
ADDMAAKMA,D,8/22/2024,16.420,16.670,16.580,0.000,121749
ADDMAAKMA,D,8/23/2024,16.570,16.820,16.730,0.000,121749
ADDMAAKMA,D,8/26/2024,16.520,16.770,16.690,0.000,121749
ADDMAAKMA,D,8/27/2024,16.550,16.800,16.720,0.000,121749
ADDMAAKMA,D,8/28/2024,16.560,16.810,16.730,0.000,121749
ADDMAAKMA,D,8/29/2024,16.650,16.900,16.820,0.000,121749
ADDMAAKMA,D,8/30/2024,16.730,16.980,16.900,0.000,121749
ADDMAAKMA,D,9/2/2024,16.750,17.010,16.920,0.000,121749
ADDMAAKMA,D,9/3/2024,16.540,16.790,16.700,0.000,121779
ADDMAAKMA,D,9/4/2024,16.460,16.710,16.630,0.000,121779
ADDMAAKMA,D,9/5/2024,16.390,16.640,16.560,0.000,121779
ADDMAAKMA,D,9/6/2024,16.170,16.410,16.330,0.000,121779
ADDMAAKMA,D,9/9/2024,16.360,16.610,16.530,0.000,121779
ADDMAAKMA,D,9/10/2024,16.330,16.570,16.490,0.000,121779
ADDMAAKMA,D,9/11/2024,16.410,16.660,16.570,0.000,121779
ADDMAAKMA,D,9/12/2024,16.550,16.800,16.720,0.000,121779
ADDMAAKMA,D,9/13/2024,16.630,16.880,16.790,0.000,121779
ADDMAAKMA,D,9/16/2024,16.630,16.880,16.790,0.000,121779
ADDMAAKMA,D,9/17/2024,16.660,16.910,16.830,0.000,121779
ADDMAAKMA,D,9/18/2024,16.610,16.870,16.780,0.000,121779
ADDMAAKMA,D,9/19/2024,16.820,17.080,16.990,0.000,121779
ADDMAAKMA,D,9/20/2024,16.740,17.000,16.910,0.000,121779
ADDMAAKMA,D,9/23/2024,16.820,17.070,16.990,0.000,122370
ADDMAAKMA,D,9/24/2024,16.890,17.150,17.060,0.000,122370
ADDMAAKMA,D,9/25/2024,16.790,17.040,16.960,0.000,122370
ADDMAAKMA,D,9/26/2024,16.970,17.220,17.140,0.000,122370
ADDMAAKMA,D,9/27/2024,17.010,17.260,17.180,0.000,122370
ADDMAAKMA,D,9/30/2024,16.890,17.150,17.060,0.000,122370
ADDMAAKMA,D,10/1/2024,16.860,17.120,17.030,0.000,122370
ADDMAAKMA,D,10/2/2024,16.880,17.130,17.050,0.000,122370
ADDMAAKMA,D,10/3/2024,16.820,17.070,16.990,0.000,122370
ADDMAAKMA,D,10/4/2024,16.980,17.240,17.150,0.000,122370
ADDMAAKMA,D,10/7/2024,16.980,17.230,17.150,0.000,122370
ADDMAAKMA,D,10/8/2024,17.000,17.260,17.170,0.000,122370
ADDMAAKMA,D,10/9/2024,17.130,17.390,17.310,0.000,122370
ADDMAAKMA,D,10/10/2024,17.130,17.390,17.300,0.000,122370
ADDMAAKMA,D,10/11/2024,17.230,17.490,17.400,0.000,122370
ADDMAAKMA,D,10/14/2024,17.350,17.610,17.520,0.000,122370
ADDMAAKMA,D,10/15/2024,17.220,17.480,17.400,0.000,122370
ADDMAAKMA,D,10/16/2024,17.250,17.510,17.430,0.000,122370
ADDMAAKMA,D,10/17/2024,17.340,17.600,17.510,0.000,122370
ADDMAAKMA,D,10/18/2024,17.410,17.680,17.590,0.000,122370
ADDMAAKMA,D,10/21/2024,17.310,17.580,17.490,0.000,122370
ADDMAAKMA,D,10/22/2024,17.300,17.560,17.480,0.000,122370
ADDMAAKMA,D,10/23/2024,17.250,17.510,17.420,0.000,122370
ADDMAAKMA,D,10/24/2024,17.190,17.450,17.360,0.000,122370
ADDMAAKMA,D,10/25/2024,17.160,17.420,17.330,0.000,122370
ADDMAAKMA,D,10/29/2024,17.260,17.520,17.430,0.000,122370
ADDMAAKMA,D,10/30/2024,17.110,17.360,17.280,0.000,122370
ADDMAAKMA,D,10/31/2024,16.850,17.110,17.020,0.000,122370
ADDMAAKMA,D,11/1/2024,16.950,17.200,17.120,0.000,125836
ADDMAAKMA,D,11/4/2024,16.870,17.130,17.040,0.000,125836
ADDMAAKMA,D,11/5/2024,17.000,17.260,17.170,0.000,125836
ADDMAAKMA,D,11/6/2024,17.240,17.500,17.410,0.000,125836
ADDMAAKMA,D,11/7/2024,17.290,17.550,17.460,0.000,125836
ADDMAAKMA,D,11/8/2024,17.250,17.510,17.420,0.000,125836
ADDMAAKMA,D,11/11/2024,17.430,17.690,17.600,0.000,125836
ADDMAAKMA,D,11/12/2024,17.240,17.500,17.420,0.000,125836
ADDMAAKMA,D,11/13/2024,17.200,17.460,17.370,0.000,125836
ADDMAAKMA,D,11/14/2024,17.340,17.600,17.520,0.000,125836
ADDMAAKMA,D,11/15/2024,17.190,17.450,17.370,0.000,125836
ADDMAAKMA,D,11/18/2024,17.290,17.550,17.460,0.000,125836
ADDMAAKMA,D,11/19/2024,17.260,17.520,17.430,0.000,127725
ADDMAAKMA,D,11/20/2024,17.250,17.510,17.420,0.000,127725
ADDMAAKMA,D,11/21/2024,17.400,17.660,17.570,0.000,127725