,,,,,,, AEAOC,D,2/2/2022,5.990,6.100,6.040,0.000,988 AEAOC,D,2/3/2022,5.950,6.050,5.990,0.000,988 AEAOC,D,2/4/2022,5.910,6.010,5.950,0.000,4987 AEAOC,D,2/7/2022,5.880,5.990,5.930,0.000,18191 AEAOC,D,2/8/2022,5.870,5.970,5.910,0.000,23040 AEAOC,D,2/9/2022,5.890,6.000,5.940,0.000,27218 AEAOC,D,2/10/2022,5.870,5.970,5.910,0.000,28896 AEAOC,D,2/11/2022,5.850,5.950,5.890,0.000,31282 AEAOC,D,2/14/2022,5.840,5.940,5.880,0.000,31282 AEAOC,D,2/15/2022,5.840,5.940,5.880,0.000,39212 AEAOC,D,2/16/2022,5.840,5.940,5.890,0.000,39212 AEAOC,D,2/17/2022,5.860,5.960,5.900,0.000,43415 AEAOC,D,2/18/2022,5.860,5.960,5.910,0.000,43415 AEAOC,D,2/21/2022,5.850,5.950,5.890,0.000,43415 AEAOC,D,2/22/2022,5.830,5.940,5.880,0.000,43415 AEAOC,D,2/24/2022,5.810,5.910,5.850,0.000,46601 AEAOC,D,2/25/2022,5.800,5.900,5.840,0.000,46601 AEAOC,D,2/28/2022,5.810,5.910,5.850,0.000,48465 AEAOC,D,3/1/2022,5.860,5.970,5.910,0.000,48465 AEAOC,D,3/2/2022,5.820,5.920,5.870,0.000,48465 AEAOC,D,3/3/2022,5.830,5.930,5.870,0.000,46601 AEAOC,D,3/4/2022,5.850,5.950,5.890,0.000,46601 AEAOC,D,3/8/2022,5.780,5.880,5.820,0.000,46601 AEAOC,D,3/9/2022,5.750,5.850,5.800,0.000,46601 AEAOC,D,3/10/2022,5.720,5.830,5.770,0.000,46601 AEAOC,D,3/11/2022,5.730,5.830,5.780,0.000,46601 AEAOC,D,3/14/2022,5.690,5.800,5.740,0.000,49021 AEAOC,D,3/15/2022,5.700,5.800,5.750,0.000,49021 AEAOC,D,3/16/2022,5.710,5.810,5.750,0.000,49021 AEAOC,D,3/17/2022,5.720,5.820,5.760,0.000,49021 AEAOC,D,3/18/2022,5.720,5.830,5.770,0.000,49881 AEAOC,D,3/21/2022,5.700,5.800,5.750,0.000,49881 AEAOC,D,3/22/2022,5.700,5.800,5.740,0.000,49881 AEAOC,D,3/23/2022,5.710,5.810,5.750,0.000,49881 AEAOC,D,3/24/2022,5.690,5.790,5.730,0.000,49881 AEAOC,D,3/28/2022,5.680,5.780,5.730,0.000,49881 AEAOC,D,3/29/2022,5.680,5.780,5.720,0.000,49881 AEAOC,D,3/30/2022,5.670,5.770,5.720,0.000,49881 AEAOC,D,3/31/2022,5.700,5.800,5.750,0.000,49881 AEAOC,D,4/1/2022,5.700,5.800,5.740,0.000,49881 AEAOC,D,4/4/2022,5.710,5.810,5.750,0.000,47495 AEAOC,D,4/5/2022,5.670,5.770,5.710,0.000,47495 AEAOC,D,4/6/2022,5.660,5.760,5.700,0.000,47495 AEAOC,D,4/7/2022,5.640,5.740,5.690,0.000,47495 AEAOC,D,4/8/2022,5.630,5.730,5.680,0.000,47495 AEAOC,D,4/11/2022,5.610,5.710,5.650,0.000,47495 AEAOC,D,4/12/2022,5.610,5.710,5.660,0.000,47495 AEAOC,D,4/13/2022,5.610,5.710,5.660,0.000,47495 AEAOC,D,4/14/2022,5.600,5.690,5.640,0.000,47495 AEAOC,D,4/15/2022,5.600,5.690,5.640,0.000,47495 AEAOC,D,4/18/2022,5.600,5.690,5.640,0.000,47495 AEAOC,D,4/20/2022,5.590,5.690,5.630,0.000,47495 AEAOC,D,4/21/2022,5.560,5.660,5.610,0.000,47495 AEAOC,D,4/27/2022,5.570,5.670,5.620,0.000,47495 AEAOC,D,4/28/2022,5.540,5.640,5.590,0.000,47495 AEAOC,D,4/29/2022,5.530,5.630,5.570,0.000,47495 AEAOC,D,5/3/2022,5.520,5.610,5.560,0.000,38965 AEAOC,D,5/4/2022,5.510,5.610,5.550,0.000,38965 AEAOC,D,5/5/2022,5.490,5.590,5.530,0.000,38965 AEAOC,D,5/6/2022,5.460,5.560,5.500,0.000,38965 AEAOC,D,5/9/2022,5.460,5.560,5.500,0.000,38965 AEAOC,D,5/10/2022,5.490,5.590,5.530,0.000,38965 AEAOC,D,5/11/2022,5.500,5.600,5.540,0.000,38965 AEAOC,D,5/12/2022,5.540,5.640,5.580,0.000,38965 AEAOC,D,5/13/2022,5.510,5.610,5.550,0.000,38965 AEAOC,D,5/16/2022,5.510,5.610,5.550,0.000,38965 AEAOC,D,5/17/2022,5.480,5.580,5.520,0.000,38965 AEAOC,D,5/18/2022,5.480,5.580,5.530,0.000,38965 AEAOC,D,5/19/2022,5.500,5.590,5.540,0.000,38965 AEAOC,D,5/20/2022,5.490,5.580,5.530,0.000,38965 AEAOC,D,5/23/2022,5.470,5.560,5.510,0.000,38965 AEAOC,D,5/24/2022,5.480,5.570,5.520,0.000,40763 AEAOC,D,5/25/2022,5.480,5.580,5.520,0.000,40763 AEAOC,D,5/26/2022,5.470,5.570,5.510,0.000,40763 AEAOC,D,5/27/2022,5.480,5.580,5.520,0.000,40763 AEAOC,D,5/30/2022,5.460,5.560,5.500,0.000,43596 AEAOC,D,5/31/2022,5.440,5.540,5.480,0.000,43596 AEAOC,D,6/1/2022,5.420,5.520,5.460,0.000,43596 AEAOC,D,6/2/2022,5.410,5.500,5.450,0.000,43596 AEAOC,D,6/3/2022,5.390,5.490,5.440,0.000,43596 AEAOC,D,6/6/2022,5.390,5.480,5.430,0.000,43596 AEAOC,D,6/7/2022,5.390,5.490,5.430,0.000,43596 AEAOC,D,6/8/2022,5.380,5.470,5.420,0.000,41924 AEAOC,D,6/9/2022,5.350,5.450,5.390,0.000,41924 AEAOC,D,6/10/2022,5.310,5.410,5.360,0.000,41924 AEAOC,D,6/14/2022,5.210,5.300,5.250,0.000,41924 AEAOC,D,6/15/2022,5.250,5.340,5.290,0.000,41924 AEAOC,D,6/16/2022,5.230,5.320,5.270,0.000,41924 AEAOC,D,6/17/2022,5.240,5.330,5.280,0.000,41924 AEAOC,D,6/20/2022,5.210,5.310,5.250,0.000,41924 AEAOC,D,6/21/2022,5.210,5.300,5.250,0.000,41924 AEAOC,D,6/22/2022,5.250,5.340,5.290,0.000,41924 AEAOC,D,6/23/2022,5.290,5.390,5.330,0.000,41924 AEAOC,D,6/24/2022,5.290,5.390,5.330,0.000,40246 AEAOC,D,6/27/2022,5.270,5.360,5.310,0.000,40246 AEAOC,D,6/28/2022,5.250,5.340,5.290,0.000,40246 AEAOC,D,6/29/2022,5.270,5.360,5.310,0.000,40246 AEAOC,D,6/30/2022,5.310,5.400,5.350,0.000,40760 AEAOC,D,7/4/2022,5.300,5.400,5.350,0.000,45861 AEAOC,D,7/5/2022,5.340,5.430,5.380,0.000,43056 AEAOC,D,7/6/2022,5.340,5.440,5.380,0.000,43056 AEAOC,D,7/7/2022,5.310,5.410,5.350,0.000,46983 AEAOC,D,7/8/2022,5.310,5.410,5.350,0.000,46983 AEAOC,D,7/12/2022,5.370,5.470,5.410,0.000,46983 AEAOC,D,7/13/2022,5.370,5.460,5.410,0.000,46983 AEAOC,D,7/14/2022,5.350,5.450,5.390,0.000,46983 AEAOC,D,7/15/2022,5.360,5.460,5.400,0.000,46983 AEAOC,D,7/18/2022,5.340,5.440,5.380,0.000,50669 AEAOC,D,7/19/2022,5.330,5.420,5.370,0.000,50669 AEAOC,D,7/20/2022,5.330,5.430,5.370,0.000,50669 AEAOC,D,7/21/2022,5.340,5.430,5.380,0.000,50669 AEAOC,D,7/22/2022,5.400,5.490,5.440,0.000,64145 AEAOC,D,7/25/2022,5.410,5.500,5.450,0.000,71667 AEAOC,D,7/26/2022,5.430,5.530,5.470,0.000,79750 AEAOC,D,7/27/2022,5.420,5.520,5.460,0.000,79750 AEAOC,D,7/28/2022,5.460,5.560,5.500,0.000,79750 AEAOC,D,7/29/2022,5.480,5.580,5.520,0.000,79750 AEAOC,D,8/1/2022,5.510,5.600,5.550,0.000,86450 AEAOC,D,8/2/2022,5.500,5.600,5.540,0.000,86286 AEAOC,D,8/3/2022,5.490,5.590,5.530,0.000,86286 AEAOC,D,8/4/2022,5.510,5.610,5.560,0.000,86286 AEAOC,D,8/5/2022,5.480,5.570,5.520,0.000,92061 AEAOC,D,8/8/2022,5.490,5.590,5.530,0.000,99766 AEAOC,D,8/9/2022,5.480,5.580,5.520,0.000,101550 AEAOC,D,8/10/2022,5.490,5.590,5.530,0.000,101550 AEAOC,D,8/11/2022,5.490,5.580,5.530,0.000,101550 AEAOC,D,8/12/2022,5.490,5.580,5.530,0.000,119492 AEAOC,D,8/16/2022,5.490,5.590,5.530,0.000,119492 AEAOC,D,8/17/2022,5.460,5.560,5.500,0.000,119492 AEAOC,D,8/18/2022,5.450,5.550,5.500,0.000,119492 AEAOC,D,8/19/2022,5.420,5.510,5.460,0.000,119492 AEAOC,D,8/22/2022,5.400,5.490,5.440,0.000,119492 AEAOC,D,8/23/2022,5.390,5.480,5.430,0.000,155944 AEAOC,D,8/24/2022,5.370,5.470,5.410,0.000,155944 AEAOC,D,8/25/2022,5.390,5.480,5.430,0.000,137366 AEAOC,D,8/26/2022,5.360,5.460,5.410,0.000,137366 AEAOC,D,8/29/2022,5.330,5.420,5.370,0.000,119424 AEAOC,D,8/30/2022,5.330,5.430,5.370,0.000,119424 AEAOC,D,8/31/2022,5.320,5.420,5.360,0.000,119424 AEAOC,D,9/1/2022,5.310,5.400,5.350,0.000,139253 AEAOC,D,9/2/2022,5.320,5.420,5.360,0.000,142954 AEAOC,D,9/5/2022,5.310,5.400,5.350,0.000,153567 AEAOC,D,9/6/2022,5.290,5.390,5.330,0.000,150395 AEAOC,D,9/7/2022,5.320,5.410,5.360,0.000,150395 AEAOC,D,9/8/2022,5.290,5.380,5.330,0.000,150395 AEAOC,D,9/9/2022,5.290,5.380,5.330,0.000,159702 AEAOC,D,9/13/2022,5.280,5.380,5.320,0.000,159702 AEAOC,D,9/14/2022,5.290,5.380,5.330,0.000,159702 AEAOC,D,9/15/2022,5.280,5.370,5.320,0.000,159702 AEAOC,D,9/16/2022,5.280,5.370,5.320,0.000,185453 AEAOC,D,9/19/2022,5.270,5.360,5.310,0.000,185453 AEAOC,D,9/20/2022,5.230,5.330,5.270,0.000,185453 AEAOC,D,9/21/2022,5.250,5.340,5.290,0.000,185453 AEAOC,D,9/22/2022,5.230,5.320,5.270,0.000,189984 AEAOC,D,9/23/2022,5.210,5.300,5.250,0.000,198279 AEAOC,D,9/26/2022,5.180,5.280,5.220,0.000,196496 AEAOC,D,9/27/2022,5.150,5.240,5.190,0.000,196496 AEAOC,D,9/28/2022,5.170,5.260,5.210,0.000,196496 AEAOC,D,9/29/2022,5.150,5.240,5.190,0.000,194716 AEAOC,D,9/30/2022,5.170,5.260,5.200,0.000,193742 AEAOC,D,10/3/2022,5.210,5.310,5.250,0.000,193742 AEAOC,D,10/4/2022,5.230,5.320,5.270,0.000,193742 AEAOC,D,10/5/2022,5.190,5.280,5.230,0.000,193742 AEAOC,D,10/6/2022,5.180,5.270,5.220,0.000,193742 AEAOC,D,10/7/2022,5.150,5.240,5.190,0.000,199675 AEAOC,D,10/10/2022,5.110,5.200,5.150,0.000,199675 AEAOC,D,10/11/2022,5.120,5.210,5.160,0.000,209862 AEAOC,D,10/12/2022,5.110,5.200,5.150,0.000,223042 AEAOC,D,10/13/2022,5.110,5.210,5.150,0.000,198088 AEAOC,D,10/14/2022,5.100,5.190,5.140,0.000,209566 AEAOC,D,10/17/2022,5.120,5.210,5.160,0.000,221168 AEAOC,D,10/18/2022,5.110,5.210,5.150,0.000,221168 AEAOC,D,10/19/2022,5.100,5.190,5.140,0.000,221168 AEAOC,D,10/20/2022,5.090,5.180,5.130,0.000,227698 AEAOC,D,10/21/2022,5.090,5.180,5.130,0.000,239580 AEAOC,D,10/24/2022,5.120,5.210,5.160,0.000,249941 AEAOC,D,10/25/2022,5.160,5.260,5.200,0.000,241441 AEAOC,D,10/26/2022,5.180,5.270,5.210,0.000,241441 AEAOC,D,10/27/2022,5.220,5.310,5.260,0.000,242384 AEAOC,D,11/1/2022,5.180,5.270,5.220,0.000,242384 AEAOC,D,11/2/2022,5.180,5.270,5.220,0.000,255561 AEAOC,D,11/3/2022,5.160,5.250,5.200,0.000,255561 AEAOC,D,11/4/2022,5.150,5.240,5.190,0.000,274508 AEAOC,D,11/7/2022,5.150,5.240,5.180,0.000,287723 AEAOC,D,11/8/2022,5.160,5.260,5.200,0.000,287723 AEAOC,D,11/9/2022,5.190,5.280,5.230,0.000,298797 AEAOC,D,11/10/2022,5.230,5.320,5.270,0.000,299731 AEAOC,D,11/11/2022,5.200,5.290,5.240,0.000,299731 AEAOC,D,11/14/2022,5.210,5.300,5.240,0.000,299731 AEAOC,D,11/15/2022,5.220,5.310,5.260,0.000,299731 AEAOC,D,11/16/2022,5.270,5.360,5.310,0.000,299731 AEAOC,D,11/17/2022,5.270,5.360,5.310,0.000,308344 AEAOC,D,11/18/2022,5.270,5.360,5.310,0.000,295917 AEAOC,D,11/21/2022,5.270,5.370,5.310,0.000,295917 AEAOC,D,11/22/2022,5.280,5.380,5.320,0.000,273471 AEAOC,D,11/23/2022,5.300,5.390,5.340,0.000,273471 AEAOC,D,11/24/2022,5.330,5.420,5.370,0.000,273471 AEAOC,D,11/25/2022,5.300,5.390,5.340,0.000,273471 AEAOC,D,11/28/2022,5.290,5.390,5.330,0.000,264971 AEAOC,D,11/29/2022,5.320,5.410,5.360,0.000,264971 AEAOC,D,11/30/2022,5.310,5.410,5.350,0.000,253493 AEAOC,D,12/1/2022,5.350,5.440,5.390,0.000,253493 AEAOC,D,12/2/2022,5.340,5.440,5.380,0.000,253493 AEAOC,D,12/5/2022,5.350,5.440,5.390,0.000,253493 AEAOC,D,12/6/2022,5.370,5.460,5.410,0.000,240313 AEAOC,D,12/7/2022,5.370,5.470,5.410,0.000,227098 AEAOC,D,12/8/2022,5.370,5.460,5.410,0.000,217095 AEAOC,D,12/9/2022,5.340,5.430,5.380,0.000,217371 AEAOC,D,12/12/2022,5.340,5.430,5.380,0.000,217371 AEAOC,D,12/13/2022,5.340,5.440,5.380,0.000,217371 AEAOC,D,12/14/2022,5.330,5.430,5.370,0.000,217371 AEAOC,D,12/15/2022,5.300,5.390,5.340,0.000,207971 AEAOC,D,12/16/2022,5.270,5.360,5.310,0.000,207971 AEAOC,D,12/19/2022,5.260,5.350,5.300,0.000,207971 AEAOC,D,12/20/2022,5.230,5.320,5.270,0.000,207971 AEAOC,D,12/21/2022,5.230,5.320,5.270,0.000,207971 AEAOC,D,12/22/2022,5.220,5.310,5.260,0.000,207971 AEAOC,D,12/23/2022,5.210,5.300,5.250,0.000,207971 AEAOC,D,12/27/2022,5.180,5.270,5.220,0.000,207971 AEAOC,D,12/28/2022,5.190,5.280,5.230,0.000,207971 AEAOC,D,12/29/2022,5.200,5.290,5.240,0.000,207971 AEAOC,D,12/30/2022,5.170,5.260,5.210,0.000,206932 AEAOC,D,1/2/2023,5.200,5.290,5.240,0.000,197332 AEAOC,D,1/3/2023,5.220,5.310,5.260,0.000,187632 AEAOC,D,1/4/2023,5.250,5.350,5.290,0.000,187632 AEAOC,D,1/5/2023,5.240,5.330,5.280,0.000,187632 AEAOC,D,1/9/2023,5.270,5.360,5.310,0.000,187632 AEAOC,D,1/10/2023,5.250,5.340,5.290,0.000,187632 AEAOC,D,1/11/2023,5.290,5.380,5.330,0.000,182455 AEAOC,D,1/12/2023,5.300,5.400,5.340,0.000,187127 AEAOC,D,1/13/2023,5.300,5.390,5.340,0.000,187127 AEAOC,D,1/16/2023,5.300,5.390,5.340,0.000,187127 AEAOC,D,1/17/2023,5.320,5.420,5.360,0.000,196488 AEAOC,D,1/18/2023,5.340,5.440,5.380,0.000,196488 AEAOC,D,1/19/2023,5.330,5.430,5.370,0.000,196488 AEAOC,D,1/20/2023,5.300,5.400,5.340,0.000,196488 AEAOC,D,1/23/2023,5.300,5.390,5.340,0.000,196157 AEAOC,D,1/24/2023,5.310,5.410,5.360,0.000,196157 AEAOC,D,1/25/2023,5.310,5.410,5.350,0.000,196157 AEAOC,D,1/26/2023,5.300,5.390,5.340,0.000,196157 AEAOC,D,1/27/2023,5.300,5.390,5.340,0.000,196157 AEAOC,D,1/30/2023,5.280,5.380,5.320,0.000,196343 AEAOC,D,1/31/2023,5.290,5.380,5.330,0.000,196343 AEAOC,D,2/1/2023,5.290,5.390,5.330,0.000,196343 AEAOC,D,2/2/2023,5.360,5.450,5.400,0.000,196343 AEAOC,D,2/3/2023,5.330,5.420,5.370,0.000,196343 AEAOC,D,2/6/2023,5.310,5.400,5.350,0.000,196343 AEAOC,D,2/7/2023,5.300,5.390,5.340,0.000,196343 AEAOC,D,2/8/2023,5.290,5.390,5.330,0.000,196343 AEAOC,D,2/9/2023,5.310,5.400,5.350,0.000,196343 AEAOC,D,2/10/2023,5.290,5.380,5.330,0.000,196343 AEAOC,D,2/13/2023,5.290,5.380,5.330,0.000,189979 AEAOC,D,2/14/2023,5.270,5.360,5.310,0.000,189979 AEAOC,D,2/15/2023,5.260,5.350,5.300,0.000,189979 AEAOC,D,2/16/2023,5.260,5.350,5.300,0.000,189979 AEAOC,D,2/17/2023,5.270,5.360,5.310,0.000,189979 AEAOC,D,2/20/2023,5.260,5.350,5.300,0.000,198580 AEAOC,D,2/21/2023,5.240,5.330,5.280,0.000,205534 AEAOC,D,2/22/2023,5.240,5.330,5.280,0.000,205534 AEAOC,D,2/23/2023,5.250,5.340,5.290,0.000,200862 AEAOC,D,2/24/2023,5.230,5.330,5.270,0.000,211176 AEAOC,D,2/28/2023,5.210,5.300,5.240,0.000,211176 AEAOC,D,3/1/2023,5.190,5.280,5.230,0.000,211176 AEAOC,D,3/2/2023,5.180,5.270,5.220,0.000,211176 AEAOC,D,3/3/2023,5.190,5.280,5.230,0.000,201176 AEAOC,D,3/6/2023,5.190,5.280,5.230,0.000,201176 AEAOC,D,3/7/2023,5.200,5.290,5.240,0.000,201176 AEAOC,D,3/8/2023,5.210,5.300,5.250,0.000,201176 AEAOC,D,3/9/2023,5.210,5.300,5.250,0.000,201176 AEAOC,D,3/10/2023,5.240,5.330,5.280,0.000,191576 AEAOC,D,3/13/2023,5.280,5.370,5.320,0.000,202018 AEAOC,D,3/14/2023,5.250,5.340,5.290,0.000,202018 AEAOC,D,3/15/2023,5.310,5.400,5.350,0.000,197018 AEAOC,D,3/16/2023,5.270,5.360,5.310,0.000,201902 AEAOC,D,3/17/2023,5.300,5.400,5.340,0.000,201902 AEAOC,D,3/20/2023,5.280,5.380,5.320,0.000,201902 AEAOC,D,3/21/2023,5.250,5.350,5.290,0.000,191460 AEAOC,D,3/22/2023,5.250,5.340,5.290,0.000,200896 AEAOC,D,3/23/2023,5.280,5.370,5.320,0.000,200896 AEAOC,D,3/24/2023,5.280,5.380,5.320,0.000,200896 AEAOC,D,3/27/2023,5.270,5.360,5.310,0.000,200896 AEAOC,D,3/28/2023,5.250,5.340,5.290,0.000,200896 AEAOC,D,3/29/2023,5.250,5.340,5.290,0.000,210206 AEAOC,D,3/30/2023,5.240,5.330,5.280,0.000,210206 AEAOC,D,3/31/2023,5.260,5.350,5.300,0.000,218479 AEAOC,D,4/3/2023,5.270,5.370,5.310,0.000,218479 AEAOC,D,4/4/2023,5.280,5.370,5.320,0.000,218479 AEAOC,D,4/5/2023,5.290,5.390,5.330,0.000,218479 AEAOC,D,4/6/2023,5.290,5.380,5.330,0.000,212852 AEAOC,D,4/7/2023,5.290,5.390,5.330,0.000,212852 AEAOC,D,4/10/2023,5.290,5.390,5.330,0.000,212852 AEAOC,D,4/11/2023,5.260,5.360,5.300,0.000,224485 AEAOC,D,4/12/2023,5.250,5.340,5.290,0.000,224958 AEAOC,D,4/13/2023,5.250,5.340,5.290,0.000,225431 AEAOC,D,4/18/2023,5.240,5.330,5.280,0.000,246536 AEAOC,D,4/19/2023,5.230,5.320,5.270,0.000,246536 AEAOC,D,4/20/2023,5.240,5.330,5.280,0.000,246536 AEAOC,D,4/21/2023,5.230,5.320,5.270,0.000,257759 AEAOC,D,4/24/2023,5.230,5.320,5.270,0.000,268597 AEAOC,D,4/25/2023,5.260,5.350,5.300,0.000,273279 AEAOC,D,4/26/2023,5.250,5.340,5.290,0.000,281023 AEAOC,D,4/27/2023,5.240,5.330,5.280,0.000,288542 AEAOC,D,4/28/2023,5.270,5.370,5.310,0.000,288542 AEAOC,D,5/2/2023,5.290,5.380,5.330,0.000,293458 AEAOC,D,5/3/2023,5.290,5.380,5.330,0.000,305660 AEAOC,D,5/4/2023,5.300,5.400,5.340,0.000,305660 AEAOC,D,5/5/2023,5.280,5.370,5.320,0.000,305660 AEAOC,D,5/8/2023,5.270,5.370,5.310,0.000,314057 AEAOC,D,5/9/2023,5.260,5.360,5.300,0.000,320882 AEAOC,D,5/10/2023,5.290,5.380,5.330,0.000,313407 AEAOC,D,5/11/2023,5.300,5.400,5.340,0.000,320831 AEAOC,D,5/12/2023,5.290,5.390,5.330,0.000,320342 AEAOC,D,5/15/2023,5.290,5.380,5.330,0.000,320342 AEAOC,D,5/16/2023,5.270,5.370,5.310,0.000,315342 AEAOC,D,5/17/2023,5.280,5.370,5.320,0.000,310538 AEAOC,D,5/18/2023,5.250,5.340,5.290,0.000,308086 AEAOC,D,5/19/2023,5.260,5.360,5.300,0.000,309957 AEAOC,D,5/22/2023,5.270,5.360,5.310,0.000,309957 AEAOC,D,5/23/2023,5.270,5.360,5.310,0.000,302957 AEAOC,D,5/24/2023,5.270,5.360,5.310,0.000,293921 AEAOC,D,5/25/2023,5.260,5.350,5.300,0.000,293921 AEAOC,D,5/26/2023,5.260,5.350,5.300,0.000,293921 AEAOC,D,5/29/2023,5.280,5.370,5.320,0.000,290121 AEAOC,D,5/30/2023,5.310,5.410,5.350,0.000,290121 AEAOC,D,5/31/2023,5.330,5.420,5.370,0.000,290121 AEAOC,D,6/1/2023,5.340,5.430,5.380,0.000,290121 AEAOC,D,6/2/2023,5.320,5.420,5.360,0.000,277969 AEAOC,D,6/6/2023,5.320,5.410,5.360,0.000,277969 AEAOC,D,6/7/2023,5.300,5.390,5.340,0.000,277969 AEAOC,D,6/8/2023,5.310,5.410,5.350,0.000,277969 AEAOC,D,6/9/2023,5.320,5.410,5.360,0.000,277969 AEAOC,D,6/12/2023,5.320,5.410,5.360,0.000,277969 AEAOC,D,6/13/2023,5.310,5.400,5.350,0.000,277969 AEAOC,D,6/14/2023,5.300,5.400,5.340,0.000,277969 AEAOC,D,6/15/2023,5.290,5.390,5.330,0.000,269469 AEAOC,D,6/16/2023,5.310,5.400,5.350,0.000,269469 AEAOC,D,6/19/2023,5.290,5.380,5.330,0.000,263732 AEAOC,D,6/20/2023,5.320,5.410,5.360,0.000,256732 AEAOC,D,6/21/2023,5.310,5.400,5.350,0.000,252128 AEAOC,D,6/22/2023,5.290,5.380,5.330,0.000,252128 AEAOC,D,6/23/2023,5.320,5.420,5.360,0.000,252128 AEAOC,D,6/26/2023,5.340,5.430,5.380,0.000,252128 AEAOC,D,6/27/2023,5.320,5.420,5.360,0.000,252128 AEAOC,D,6/28/2023,5.340,5.430,5.380,0.000,252128 AEAOC,D,6/29/2023,5.310,5.400,5.350,0.000,252128 AEAOC,D,6/30/2023,5.320,5.410,5.360,0.000,250868 AEAOC,D,7/3/2023,5.310,5.400,5.350,0.000,250868 AEAOC,D,7/4/2023,5.300,5.400,5.340,0.000,250868 AEAOC,D,7/5/2023,5.290,5.390,5.330,0.000,250868 AEAOC,D,7/6/2023,5.260,5.350,5.300,0.000,250868 AEAOC,D,7/7/2023,5.250,5.350,5.290,0.000,240913 AEAOC,D,7/10/2023,5.260,5.350,5.300,0.000,240913 AEAOC,D,7/11/2023,5.250,5.350,5.290,0.000,234893 AEAOC,D,7/12/2023,5.290,5.380,5.330,0.000,234893 AEAOC,D,7/13/2023,5.310,5.400,5.350,0.000,234893 AEAOC,D,7/14/2023,5.300,5.390,5.340,0.000,234893 AEAOC,D,7/17/2023,5.300,5.400,5.340,0.000,234893 AEAOC,D,7/18/2023,5.330,5.420,5.370,0.000,234893 AEAOC,D,7/19/2023,5.320,5.410,5.360,0.000,234893 AEAOC,D,7/20/2023,5.300,5.400,5.340,0.000,234893 AEAOC,D,7/21/2023,5.310,5.400,5.350,0.000,225677 AEAOC,D,7/24/2023,5.320,5.410,5.360,0.000,225677 AEAOC,D,7/25/2023,5.320,5.410,5.360,0.000,225677 AEAOC,D,7/26/2023,5.300,5.400,5.340,0.000,225677 AEAOC,D,7/27/2023,5.310,5.400,5.350,0.000,225677 AEAOC,D,7/28/2023,5.300,5.400,5.340,0.000,225677 AEAOC,D,7/31/2023,5.310,5.400,5.350,0.000,225677 AEAOC,D,8/1/2023,5.290,5.380,5.330,0.000,225677 AEAOC,D,8/2/2023,5.300,5.390,5.340,0.000,225677 AEAOC,D,8/3/2023,5.280,5.370,5.320,0.000,225677 AEAOC,D,8/4/2023,5.300,5.390,5.340,0.000,213724 AEAOC,D,8/7/2023,5.290,5.380,5.330,0.000,213724 AEAOC,D,8/8/2023,5.320,5.420,5.360,0.000,206337 AEAOC,D,8/9/2023,5.310,5.410,5.350,0.000,206337 AEAOC,D,8/10/2023,5.300,5.400,5.340,0.000,206337 AEAOC,D,8/11/2023,5.280,5.370,5.320,0.000,206337 AEAOC,D,8/14/2023,5.270,5.360,5.310,0.000,206337 AEAOC,D,8/16/2023,5.270,5.360,5.310,0.000,206337 AEAOC,D,8/17/2023,5.250,5.340,5.290,0.000,206337 AEAOC,D,8/18/2023,5.270,5.360,5.310,0.000,206337 AEAOC,D,8/21/2023,5.250,5.340,5.290,0.000,206683 AEAOC,D,8/22/2023,5.270,5.360,5.310,0.000,206683 AEAOC,D,8/23/2023,5.300,5.400,5.340,0.000,206683 AEAOC,D,8/24/2023,5.310,5.400,5.350,0.000,186683 AEAOC,D,8/25/2023,5.290,5.380,5.330,0.000,186683 AEAOC,D,8/28/2023,5.290,5.380,5.330,0.000,186683 AEAOC,D,8/29/2023,5.310,5.400,5.350,0.000,186683 AEAOC,D,8/30/2023,5.300,5.390,5.340,0.000,186683 AEAOC,D,8/31/2023,5.330,5.420,5.370,0.000,186683 AEAOC,D,9/1/2023,5.300,5.400,5.340,0.000,173416 AEAOC,D,9/4/2023,5.300,5.390,5.340,0.000,173416 AEAOC,D,9/5/2023,5.280,5.380,5.320,0.000,173416 AEAOC,D,9/6/2023,5.270,5.360,5.310,0.000,165969 AEAOC,D,9/7/2023,5.280,5.380,5.320,0.000,165969 AEAOC,D,9/8/2023,5.290,5.380,5.330,0.000,165969 AEAOC,D,9/11/2023,5.280,5.370,5.320,0.000,165969 AEAOC,D,9/12/2023,5.270,5.370,5.310,0.000,165969 AEAOC,D,9/13/2023,5.270,5.370,5.310,0.000,165969 AEAOC,D,9/14/2023,5.290,5.380,5.330,0.000,162198 AEAOC,D,9/15/2023,5.270,5.360,5.310,0.000,162198 AEAOC,D,9/18/2023,5.260,5.350,5.300,0.000,162198 AEAOC,D,9/19/2023,5.250,5.340,5.290,0.000,162198 AEAOC,D,9/20/2023,5.260,5.360,5.300,0.000,171784 AEAOC,D,9/21/2023,5.250,5.350,5.290,0.000,154239 AEAOC,D,9/22/2023,5.250,5.340,5.290,0.000,162695 AEAOC,D,9/25/2023,5.240,5.330,5.280,0.000,156033 AEAOC,D,9/26/2023,5.230,5.320,5.270,0.000,156033 AEAOC,D,9/27/2023,5.220,5.310,5.260,0.000,156033 AEAOC,D,9/28/2023,5.200,5.290,5.240,0.000,156033 AEAOC,D,9/29/2023,5.220,5.320,5.260,0.000,155253 AEAOC,D,10/2/2023,5.200,5.290,5.240,0.000,155253 AEAOC,D,10/3/2023,5.190,5.280,5.230,0.000,150617 AEAOC,D,10/4/2023,5.200,5.290,5.240,0.000,150617 AEAOC,D,10/5/2023,5.210,5.300,5.250,0.000,150617 AEAOC,D,10/6/2023,5.200,5.290,5.240,0.000,150617 AEAOC,D,10/9/2023,5.230,5.330,5.270,0.000,150617 AEAOC,D,10/10/2023,5.240,5.330,5.280,0.000,150617 AEAOC,D,10/11/2023,5.250,5.340,5.290,0.000,154291 AEAOC,D,10/12/2023,5.230,5.320,5.270,0.000,157314 AEAOC,D,10/13/2023,5.240,5.330,5.280,0.000,157314 AEAOC,D,10/16/2023,5.220,5.310,5.260,0.000,157314 AEAOC,D,10/17/2023,5.200,5.290,5.240,0.000,161012 AEAOC,D,10/18/2023,5.190,5.280,5.230,0.000,166092 AEAOC,D,10/19/2023,5.190,5.280,5.230,0.000,169887 AEAOC,D,10/20/2023,5.200,5.290,5.240,0.000,164927 AEAOC,D,10/23/2023,5.200,5.300,5.240,0.000,164927 AEAOC,D,10/24/2023,5.220,5.310,5.260,0.000,161967 AEAOC,D,10/25/2023,5.200,5.290,5.240,0.000,161967 AEAOC,D,10/26/2023,5.210,5.300,5.250,0.000,161967 AEAOC,D,10/27/2023,5.220,5.310,5.260,0.000,161967 AEAOC,D,10/30/2023,5.220,5.320,5.260,0.000,161967 AEAOC,D,10/31/2023,5.230,5.320,5.270,0.000,161967 AEAOC,D,11/1/2023,5.240,5.330,5.280,0.000,167661 AEAOC,D,11/2/2023,5.260,5.350,5.300,0.000,176270 AEAOC,D,11/3/2023,5.280,5.370,5.320,0.000,176270 AEAOC,D,11/6/2023,5.260,5.350,5.300,0.000,178143 AEAOC,D,11/7/2023,5.280,5.370,5.320,0.000,178143 AEAOC,D,11/8/2023,5.290,5.380,5.330,0.000,178143 AEAOC,D,11/10/2023,5.260,5.350,5.300,0.000,178143 AEAOC,D,11/13/2023,5.270,5.360,5.310,0.000,178143 AEAOC,D,11/14/2023,5.300,5.400,5.340,0.000,178143 AEAOC,D,11/15/2023,5.290,5.380,5.330,0.000,165246 AEAOC,D,11/16/2023,5.300,5.400,5.340,0.000,166257 AEAOC,D,11/17/2023,5.300,5.400,5.340,0.000,176149 AEAOC,D,11/20/2023,5.300,5.390,5.340,0.000,176149 AEAOC,D,11/21/2023,5.310,5.410,5.350,0.000,177094 AEAOC,D,11/22/2023,5.310,5.410,5.350,0.000,181633 AEAOC,D,11/23/2023,5.300,5.390,5.340,0.000,224202 AEAOC,D,11/24/2023,5.290,5.390,5.330,0.000,224202 AEAOC,D,11/27/2023,5.320,5.410,5.360,0.000,224202 AEAOC,D,11/28/2023,5.340,5.430,5.380,0.000,224202 AEAOC,D,11/29/2023,5.360,5.450,5.400,0.000,222446 AEAOC,D,11/30/2023,5.360,5.450,5.400,0.000,222446 AEAOC,D,12/1/2023,5.390,5.490,5.430,0.000,258126 AEAOC,D,12/4/2023,5.400,5.490,5.440,0.000,246335 AEAOC,D,12/5/2023,5.420,5.520,5.460,0.000,246335 AEAOC,D,12/6/2023,5.440,5.530,5.480,0.000,273506 AEAOC,D,12/7/2023,5.440,5.540,5.480,0.000,273405 AEAOC,D,12/8/2023,5.420,5.510,5.460,0.000,273405 AEAOC,D,12/11/2023,5.420,5.520,5.460,0.000,273405 AEAOC,D,12/12/2023,5.430,5.530,5.470,0.000,263405 AEAOC,D,12/13/2023,5.450,5.540,5.490,0.000,259516 AEAOC,D,12/14/2023,5.470,5.570,5.510,0.000,268513 AEAOC,D,12/15/2023,5.500,5.600,5.540,0.000,268734 AEAOC,D,12/18/2023,5.490,5.580,5.530,0.000,279565 AEAOC,D,12/19/2023,5.500,5.600,5.540,0.000,279565 AEAOC,D,12/20/2023,5.520,5.610,5.560,0.000,284890 AEAOC,D,12/21/2023,5.520,5.620,5.560,0.000,286673 AEAOC,D,12/22/2023,5.520,5.620,5.560,0.000,286673 AEAOC,D,12/27/2023,5.540,5.630,5.580,0.000,288447 AEAOC,D,12/28/2023,5.530,5.620,5.570,0.000,288447 AEAOC,D,12/29/2023,5.510,5.610,5.550,0.000,287004 AEAOC,D,12/31/2023,5.510,5.610,5.550,0.000,287004 AEAOC,D,1/1/2024,5.510,5.610,5.550,0.000,287004 AEAOC,D,1/2/2024,5.500,5.600,5.540,0.000,287004 AEAOC,D,1/3/2024,5.510,5.610,5.550,0.000,287004 AEAOC,D,1/4/2024,5.480,5.580,5.520,0.000,286779 AEAOC,D,1/5/2024,5.470,5.570,5.510,0.000,284285 AEAOC,D,1/8/2024,5.480,5.580,5.520,0.000,284285 AEAOC,D,1/9/2024,5.470,5.560,5.510,0.000,284285 AEAOC,D,1/10/2024,5.460,5.560,5.510,0.000,284285 AEAOC,D,1/11/2024,5.470,5.570,5.510,0.000,293049 AEAOC,D,1/12/2024,5.490,5.580,5.530,0.000,293049 AEAOC,D,1/15/2024,5.470,5.570,5.520,0.000,293049 AEAOC,D,1/16/2024,5.470,5.560,5.510,0.000,293049 AEAOC,D,1/17/2024,5.450,5.550,5.490,0.000,293049 AEAOC,D,1/18/2024,5.440,5.540,5.490,0.000,293049 AEAOC,D,1/19/2024,5.440,5.540,5.490,0.000,293049 AEAOC,D,1/22/2024,5.460,5.560,5.500,0.000,293049 AEAOC,D,1/23/2024,5.450,5.540,5.490,0.000,299938 AEAOC,D,1/24/2024,5.450,5.540,5.490,0.000,299938 AEAOC,D,1/25/2024,5.470,5.560,5.510,0.000,299938 AEAOC,D,1/26/2024,5.460,5.560,5.510,0.000,301740 AEAOC,D,1/29/2024,5.480,5.580,5.520,0.000,301740 AEAOC,D,1/30/2024,5.470,5.570,5.510,0.000,301740 AEAOC,D,1/31/2024,5.500,5.600,5.540,0.000,301740 AEAOC,D,2/1/2024,5.500,5.600,5.540,0.000,279648 AEAOC,D,2/2/2024,5.470,5.570,5.520,0.000,282706 AEAOC,D,2/5/2024,5.450,5.550,5.500,0.000,284570 AEAOC,D,2/6/2024,5.460,5.560,5.500,0.000,283661 AEAOC,D,2/7/2024,5.450,5.550,5.500,0.000,312863 AEAOC,D,2/8/2024,5.440,5.540,5.480,0.000,303373 AEAOC,D,2/9/2024,5.430,5.530,5.470,0.000,299659 AEAOC,D,2/12/2024,5.440,5.540,5.480,0.000,299659 AEAOC,D,2/13/2024,5.430,5.530,5.470,0.000,289480 AEAOC,D,2/14/2024,5.450,5.550,5.490,0.000,289480 AEAOC,D,2/15/2024,5.450,5.540,5.490,0.000,289480 AEAOC,D,2/16/2024,5.440,5.530,5.480,0.000,289480 AEAOC,D,2/19/2024,5.430,5.530,5.470,0.000,289480 AEAOC,D,2/20/2024,5.450,5.540,5.490,0.000,300669 AEAOC,D,2/21/2024,5.430,5.520,5.470,0.000,300669 AEAOC,D,2/22/2024,5.430,5.530,5.470,0.000,302482 AEAOC,D,2/23/2024,5.450,5.550,5.490,0.000,300708 AEAOC,D,2/26/2024,5.430,5.530,5.470,0.000,300708 AEAOC,D,2/27/2024,5.420,5.520,5.470,0.000,300708 AEAOC,D,2/28/2024,5.430,5.520,5.470,0.000,300708 AEAOC,D,2/29/2024,5.440,5.540,5.480,0.000,300708 AEAOC,D,3/1/2024,5.440,5.540,5.480,0.000,300708 AEAOC,D,3/4/2024,5.450,5.540,5.490,0.000,308789 AEAOC,D,3/5/2024,5.470,5.560,5.510,0.000,308789 AEAOC,D,3/6/2024,5.470,5.560,5.510,0.000,308753 AEAOC,D,3/7/2024,5.480,5.570,5.520,0.000,320112 AEAOC,D,3/8/2024,5.490,5.590,5.530,0.000,320112 AEAOC,D,3/11/2024,5.480,5.580,5.530,0.000,290237 AEAOC,D,3/12/2024,5.480,5.580,5.520,0.000,278899 AEAOC,D,3/13/2024,5.470,5.570,5.520,0.000,278899 AEAOC,D,3/14/2024,5.460,5.550,5.500,0.000,278899 AEAOC,D,3/15/2024,5.450,5.550,5.490,0.000,278899 AEAOC,D,3/19/2024,5.450,5.550,5.500,0.000,299675 AEAOC,D,3/20/2024,5.460,5.550,5.500,0.000,299675 AEAOC,D,3/21/2024,5.470,5.560,5.510,0.000,299675 AEAOC,D,3/22/2024,5.490,5.580,5.530,0.000,299585 AEAOC,D,3/26/2024,5.480,5.570,5.520,0.000,299585 AEAOC,D,3/27/2024,5.490,5.590,5.530,0.000,303288 AEAOC,D,3/28/2024,5.490,5.590,5.530,0.000,318279 AEAOC,D,3/29/2024,5.490,5.590,5.530,0.000,318279 AEAOC,D,4/1/2024,5.490,5.590,5.530,0.000,318279 AEAOC,D,4/2/2024,5.460,5.560,5.510,0.000,316687 AEAOC,D,4/3/2024,5.470,5.560,5.510,0.000,316687 AEAOC,D,4/4/2024,5.480,5.580,5.520,0.000,316687 AEAOC,D,4/5/2024,5.470,5.570,5.510,0.000,316687 AEAOC,D,4/8/2024,5.460,5.560,5.500,0.000,316687 AEAOC,D,4/9/2024,5.480,5.580,5.530,0.000,316687 AEAOC,D,4/10/2024,5.470,5.560,5.510,0.000,316687 AEAOC,D,4/11/2024,5.460,5.550,5.500,0.000,316687 AEAOC,D,4/12/2024,5.490,5.580,5.530,0.000,316687 AEAOC,D,4/15/2024,5.460,5.560,5.500,0.000,316687 AEAOC,D,4/16/2024,5.440,5.540,5.480,0.000,316687 AEAOC,D,4/17/2024,5.450,5.550,5.490,0.000,305739 AEAOC,D,4/18/2024,5.440,5.540,5.480,0.000,303892 AEAOC,D,4/19/2024,5.440,5.540,5.480,0.000,303892 AEAOC,D,4/22/2024,5.450,5.540,5.490,0.000,323969 AEAOC,D,4/23/2024,5.440,5.540,5.490,0.000,323969 AEAOC,D,4/24/2024,5.420,5.520,5.460,0.000,332346 AEAOC,D,4/25/2024,5.410,5.510,5.450,0.000,336092 AEAOC,D,4/26/2024,5.430,5.520,5.470,0.000,336092 AEAOC,D,4/29/2024,5.440,5.540,5.490,0.000,336092 AEAOC,D,4/30/2024,5.430,5.530,5.470,0.000,336092 AEAOC,D,5/1/2024,5.430,5.530,5.470,0.000,336092 AEAOC,D,5/2/2024,5.440,5.540,5.480,0.000,336092 AEAOC,D,5/8/2024,5.470,5.570,5.510,0.000,311408 AEAOC,D,5/9/2024,5.460,5.560,5.500,0.000,311408 AEAOC,D,5/10/2024,5.460,5.550,5.500,0.000,311408 AEAOC,D,5/13/2024,5.460,5.560,5.500,0.000,304088 AEAOC,D,5/14/2024,5.450,5.550,5.490,0.000,304088 AEAOC,D,5/15/2024,5.490,5.580,5.530,0.000,308027 AEAOC,D,5/16/2024,5.480,5.570,5.520,0.000,303264 AEAOC,D,5/17/2024,5.460,5.560,5.500,0.000,303264 AEAOC,D,5/20/2024,5.460,5.550,5.500,0.000,304855 AEAOC,D,5/21/2024,5.470,5.560,5.510,0.000,306656 AEAOC,D,5/22/2024,5.460,5.560,5.500,0.000,308838 AEAOC,D,5/23/2024,5.440,5.540,5.480,0.000,308838 AEAOC,D,5/24/2024,5.450,5.540,5.490,0.000,308838 AEAOC,D,5/27/2024,5.460,5.550,5.500,0.000,310997 AEAOC,D,5/28/2024,5.440,5.540,5.480,0.000,310997 AEAOC,D,5/29/2024,5.420,5.510,5.460,0.000,310997 AEAOC,D,5/30/2024,5.430,5.520,5.470,0.000,309169 AEAOC,D,5/31/2024,5.430,5.520,5.470,0.000,309169 AEAOC,D,6/3/2024,5.450,5.550,5.490,0.000,307916 AEAOC,D,6/4/2024,5.460,5.560,5.500,0.000,307916 AEAOC,D,6/5/2024,5.470,5.570,5.510,0.000,307916 AEAOC,D,6/6/2024,5.460,5.560,5.500,0.000,308060 AEAOC,D,6/7/2024,5.440,5.540,5.480,0.000,308060 AEAOC,D,6/10/2024,5.420,5.510,5.460,0.000,297066 AEAOC,D,6/11/2024,5.420,5.520,5.460,0.000,300196 AEAOC,D,6/12/2024,5.450,5.550,5.490,0.000,302905 AEAOC,D,6/13/2024,5.450,5.550,5.500,0.000,302905 AEAOC,D,6/14/2024,5.480,5.570,5.520,0.000,302905 AEAOC,D,6/17/2024,5.470,5.560,5.510,0.000,302905 AEAOC,D,6/18/2024,5.480,5.570,5.520,0.000,304703 AEAOC,D,6/19/2024,5.470,5.570,5.510,0.000,304703 AEAOC,D,6/20/2024,5.470,5.560,5.510,0.000,298246 AEAOC,D,6/21/2024,5.470,5.570,5.510,0.000,290769 AEAOC,D,6/25/2024,5.470,5.570,5.520,0.000,290769 AEAOC,D,6/26/2024,5.460,5.560,5.500,0.000,290769 AEAOC,D,6/27/2024,5.460,5.550,5.500,0.000,290769 AEAOC,D,6/28/2024,5.450,5.540,5.490,0.000,289315 AEAOC,D,7/1/2024,5.430,5.520,5.470,0.000,289315 AEAOC,D,7/2/2024,5.430,5.530,5.480,0.000,289315 AEAOC,D,7/3/2024,5.450,5.550,5.490,0.000,289315 AEAOC,D,7/4/2024,5.450,5.540,5.490,0.000,283700 AEAOC,D,7/5/2024,5.460,5.560,5.500,0.000,283700 AEAOC,D,7/8/2024,5.470,5.570,5.520,0.000,283700 AEAOC,D,7/9/2024,5.460,5.560,5.500,0.000,283700 AEAOC,D,7/10/2024,5.480,5.580,5.520,0.000,283700 AEAOC,D,7/11/2024,5.500,5.600,5.550,0.000,283700 AEAOC,D,7/12/2024,5.500,5.590,5.540,0.000,283700 AEAOC,D,7/15/2024,5.510,5.600,5.550,0.000,283700 AEAOC,D,7/16/2024,5.520,5.620,5.560,0.000,314656 AEAOC,D,7/17/2024,5.520,5.620,5.560,0.000,298829 AEAOC,D,7/18/2024,5.520,5.620,5.560,0.000,298829 AEAOC,D,7/19/2024,5.510,5.610,5.550,0.000,298829 AEAOC,D,7/22/2024,5.510,5.600,5.550,0.000,298829 AEAOC,D,7/23/2024,5.520,5.620,5.560,0.000,287751 AEAOC,D,7/24/2024,5.520,5.620,5.560,0.000,268930 AEAOC,D,7/25/2024,5.530,5.630,5.570,0.000,268930 AEAOC,D,7/26/2024,5.530,5.630,5.580,0.000,268930 AEAOC,D,7/29/2024,5.550,5.650,5.590,0.000,272031 AEAOC,D,7/30/2024,5.560,5.660,5.600,0.000,272172 AEAOC,D,7/31/2024,5.570,5.670,5.610,0.000,272172 AEAOC,D,8/1/2024,5.590,5.680,5.630,0.000,282218 AEAOC,D,8/2/2024,5.600,5.700,5.640,0.000,282218 AEAOC,D,8/5/2024,5.590,5.690,5.630,0.000,282218 AEAOC,D,8/6/2024,5.590,5.690,5.630,0.000,282261 AEAOC,D,8/7/2024,5.580,5.670,5.620,0.000,282261 AEAOC,D,8/8/2024,5.580,5.670,5.620,0.000,304745 AEAOC,D,8/9/2024,5.590,5.690,5.630,0.000,366683 AEAOC,D,8/12/2024,5.590,5.690,5.630,0.000,373953 AEAOC,D,8/13/2024,5.600,5.700,5.650,0.000,392104 AEAOC,D,8/14/2024,5.610,5.710,5.650,0.000,392104 AEAOC,D,8/16/2024,5.590,5.680,5.630,0.000,392104 AEAOC,D,8/19/2024,5.590,5.690,5.630,0.000,392104 AEAOC,D,8/20/2024,5.600,5.700,5.640,0.000,392104 AEAOC,D,8/21/2024,5.610,5.710,5.650,0.000,392104 AEAOC,D,8/22/2024,5.590,5.690,5.640,0.000,392104 AEAOC,D,8/23/2024,5.600,5.700,5.650,0.000,392104 AEAOC,D,8/26/2024,5.590,5.690,5.640,0.000,392104 AEAOC,D,8/27/2024,5.580,5.680,5.630,0.000,392104 AEAOC,D,8/28/2024,5.590,5.690,5.630,0.000,392104 AEAOC,D,8/29/2024,5.590,5.690,5.630,0.000,372784 AEAOC,D,8/30/2024,5.580,5.680,5.630,0.000,372784 AEAOC,D,9/2/2024,5.570,5.670,5.620,0.000,364784 AEAOC,D,9/3/2024,5.590,5.690,5.630,0.000,364784 AEAOC,D,9/4/2024,5.610,5.710,5.650,0.000,375019 AEAOC,D,9/5/2024,5.610,5.710,5.660,0.000,371912 AEAOC,D,9/6/2024,5.630,5.730,5.670,0.000,371912 AEAOC,D,9/9/2024,5.630,5.730,5.670,0.000,357243 AEAOC,D,9/10/2024,5.640,5.740,5.680,0.000,357243 AEAOC,D,9/11/2024,5.650,5.740,5.690,0.000,360693 AEAOC,D,9/12/2024,5.630,5.730,5.680,0.000,366065 AEAOC,D,9/13/2024,5.640,5.740,5.680,0.000,366420 AEAOC,D,9/16/2024,5.650,5.750,5.690,0.000,366420 AEAOC,D,9/17/2024,5.640,5.740,5.680,0.000,368388 AEAOC,D,9/18/2024,5.620,5.720,5.670,0.000,374796 AEAOC,D,9/19/2024,5.630,5.730,5.670,0.000,374796 AEAOC,D,9/20/2024,5.620,5.720,5.670,0.000,371256 AEAOC,D,9/23/2024,5.640,5.740,5.680,0.000,382748 AEAOC,D,9/24/2024,5.650,5.750,5.690,0.000,382748 AEAOC,D,9/25/2024,5.640,5.740,5.680,0.000,385367 AEAOC,D,9/26/2024,5.640,5.740,5.680,0.000,398142 AEAOC,D,9/27/2024,5.660,5.760,5.700,0.000,398142 AEAOC,D,9/30/2024,5.660,5.760,5.700,0.000,396151 AEAOC,D,10/1/2024,5.690,5.790,5.730,0.000,396151 AEAOC,D,10/2/2024,5.670,5.770,5.710,0.000,396151 AEAOC,D,10/3/2024,5.660,5.760,5.700,0.000,396151 AEAOC,D,10/4/2024,5.630,5.730,5.680,0.000,396151 AEAOC,D,10/7/2024,5.620,5.720,5.660,0.000,396151 AEAOC,D,10/8/2024,5.630,5.720,5.670,0.000,386816 AEAOC,D,10/9/2024,5.620,5.720,5.660,0.000,391283 AEAOC,D,10/10/2024,5.620,5.720,5.670,0.000,397958 AEAOC,D,10/11/2024,5.620,5.720,5.660,0.000,397958 AEAOC,D,10/14/2024,5.620,5.720,5.660,0.000,408998 AEAOC,D,10/15/2024,5.640,5.740,5.690,0.000,408998 AEAOC,D,10/16/2024,5.660,5.760,5.700,0.000,400364 AEAOC,D,10/17/2024,5.650,5.750,5.700,0.000,400434 AEAOC,D,10/18/2024,5.670,5.770,5.710,0.000,421592 AEAOC,D,10/21/2024,5.630,5.730,5.680,0.000,421592 AEAOC,D,10/22/2024,5.620,5.720,5.670,0.000,421592 AEAOC,D,10/23/2024,5.630,5.730,5.670,0.000,422466 AEAOC,D,10/24/2024,5.650,5.750,5.690,0.000,426069 AEAOC,D,10/25/2024,5.640,5.740,5.680,0.000,426069 AEAOC,D,10/29/2024,5.630,5.730,5.670,0.000,429112 AEAOC,D,10/30/2024,5.600,5.700,5.650,0.000,431742 AEAOC,D,10/31/2024,5.600,5.700,5.650,0.000,434378 AEAOC,D,11/1/2024,5.600,5.700,5.640,0.000,434023 AEAOC,D,11/4/2024,5.610,5.700,5.650,0.000,443042 AEAOC,D,11/5/2024,5.600,5.700,5.640,0.000,430330 AEAOC,D,11/6/2024,5.610,5.710,5.650,0.000,428555 AEAOC,D,11/7/2024,5.600,5.700,5.640,0.000,422765 AEAOC,D,11/8/2024,5.620,5.720,5.670,0.000,415489 AEAOC,D,11/11/2024,5.640,5.740,5.680,0.000,415489 AEAOC,D,11/12/2024,5.640,5.740,5.680,0.000,405285 AEAOC,D,11/13/2024,5.630,5.730,5.670,0.000,392400 AEAOC,D,11/14/2024,5.650,5.750,5.690,0.000,387150 AEAOC,D,11/15/2024,5.640,5.740,5.690,0.000,387150 AEAOC,D,11/18/2024,5.640,5.740,5.680,0.000,387150 AEAOC,D,11/19/2024,5.640,5.740,5.690,0.000,390640 AEAOC,D,11/20/2024,5.640,5.740,5.680,0.000,378934 AEAOC,D,11/21/2024,5.650,5.750,5.690,0.000,375380 AEAOC,D,11/25/2024,5.690,5.790,5.730,0.000,389268 AEAOC,D,11/26/2024,5.680,5.780,5.720,0.000,389268 AEAOC,D,11/27/2024,5.690,5.790,5.740,0.000,387530 AEAOC,D,11/28/2024,5.710,5.810,5.750,0.000,387530 AEAOC,D,11/29/2024,5.730,5.830,5.770,0.000,387530 AEAOC,D,12/2/2024,5.750,5.850,5.790,0.000,387530 AEAOC,D,12/3/2024,5.740,5.840,5.780,0.000,385694 AEAOC,D,12/4/2024,5.740,5.850,5.790,0.000,385694 AEAOC,D,12/5/2024,5.730,5.840,5.780,0.000,385694 AEAOC,D,12/6/2024,5.740,5.840,5.780,0.000,385694 AEAOC,D,12/9/2024,5.740,5.840,5.780,0.000,385694 AEAOC,D,12/10/2024,5.740,5.850,5.790,0.000,385694 AEAOC,D,12/11/2024,5.740,5.840,5.790,0.000,387409 AEAOC,D,12/12/2024,5.720,5.820,5.760,0.000,392591 AEAOC,D,12/13/2024,5.700,5.800,5.740,0.000,392591 AEAOC,D,12/16/2024,5.700,5.800,5.750,0.000,392591 AEAOC,D,12/17/2024,5.700,5.810,5.750,0.000,392591 AEAOC,D,12/18/2024,5.700,5.800,5.740,0.000,396046 AEAOC,D,12/19/2024,5.680,5.780,5.720,0.000,396046 AEAOC,D,12/20/2024,5.690,5.790,5.730,0.000,396175 AEAOC,D,12/23/2024,5.680,5.780,5.720,0.000,396175 AEAOC,D,12/24/2024,5.680,5.780,5.720,0.000,396175 AEAOC,D,12/27/2024,5.660,5.760,5.700,0.000,396175 AEAOC,D,12/30/2024,5.670,5.770,5.710,0.000,394555 AEAOC,D,12/31/2024,5.670,5.770,5.710,0.000,392582 AEAOC,D,1/1/2025,5.670,5.770,5.710,0.000,392582 AEAOC,D,1/2/2025,5.660,5.760,5.700,0.000,392582 AEAOC,D,1/3/2025,5.640,5.740,5.690,0.000,392582 AEAOC,D,1/7/2025,5.630,5.730,5.670,0.000,392582 AEAOC,D,1/8/2025,5.620,5.720,5.660,0.000,392582 AEAOC,D,1/9/2025,5.610,5.710,5.650,0.000,392582 AEAOC,D,1/10/2025,5.600,5.700,5.640,0.000,392582 AEAOC,D,1/13/2025,5.590,5.690,5.630,0.000,392582 AEAOC,D,1/14/2025,5.580,5.680,5.620,0.000,390803 AEAOC,D,1/15/2025,5.610,5.710,5.660,0.000,408342 AEAOC,D,1/16/2025,5.620,5.720,5.660,0.000,408342 AEAOC,D,1/17/2025,5.630,5.730,5.670,0.000,408298 AEAOC,D,1/20/2025,5.630,5.730,5.670,0.000,394147 AEAOC,D,1/21/2025,5.640,5.740,5.680,0.000,394147 AEAOC,D,1/22/2025,5.630,5.730,5.680,0.000,384014 AEAOC,D,1/23/2025,5.630,5.720,5.670,0.000,434311 AEAOC,D,1/24/2025,5.620,5.720,5.660,0.000,434311 AEAOC,D,1/27/2025,5.630,5.730,5.670,0.000,434311 AEAOC,D,1/28/2025,5.620,5.720,5.660,0.000,434311 AEAOC,D,1/29/2025,5.620,5.720,5.660,0.000,414848 AEAOC,D,1/30/2025,5.640,5.740,5.680,0.000,414848 AEAOC,D,2/3/2025,5.690,5.790,5.740,0.000,409581 AEAOC,D,2/4/2025,5.690,5.790,5.730,0.000,409581 AEAOC,D,2/5/2025,5.700,5.800,5.750,0.000,406028 AEAOC,D,2/6/2025,5.700,5.800,5.740,0.000,379028 AEAOC,D,2/7/2025,5.700,5.800,5.740,0.000,379028 AEAOC,D,2/10/2025,5.710,5.810,5.750,0.000,348381 AEAOC,D,2/11/2025,5.680,5.780,5.720,0.000,348381 AEAOC,D,2/12/2025,5.660,5.760,5.710,0.000,350120 AEAOC,D,2/13/2025,5.690,5.790,5.730,0.000,350120 AEAOC,D,2/14/2025,5.680,5.780,5.730,0.000,349768 AEAOC,D,2/17/2025,5.670,5.770,5.710,0.000,335075 AEAOC,D,2/18/2025,5.670,5.770,5.710,0.000,335075 AEAOC,D,2/19/2025,5.650,5.750,5.690,0.000,335075 AEAOC,D,2/20/2025,5.660,5.760,5.700,0.000,335075 AEAOC,D,2/21/2025,5.680,5.780,5.720,0.000,335075 AEAOC,D,2/24/2025,5.680,5.780,5.720,0.000,335075 AEAOC,D,2/25/2025,5.690,5.790,5.730,0.000,333675 AEAOC,D,2/26/2025,5.700,5.800,5.740,0.000,333675 AEAOC,D,2/27/2025,5.710,5.810,5.750,0.000,331885 AEAOC,D,2/28/2025,5.710,5.810,5.750,0.000,331885 AEAOC,D,3/6/2025,5.570,5.670,5.620,0.000,335560 AEAOC,D,3/7/2025,5.580,5.680,5.620,0.000,341836 AEAOC,D,3/10/2025,5.580,5.680,5.630,0.000,341836 AEAOC,D,3/11/2025,5.570,5.670,5.610,0.000,341836 AEAOC,D,3/12/2025,5.570,5.670,5.610,0.000,341836 AEAOC,D,3/13/2025,5.570,5.670,5.620,0.000,341836 AEAOC,D,3/14/2025,5.570,5.670,5.610,0.000,341836 AEAOC,D,3/17/2025,5.590,5.690,5.630,0.000,341836 AEAOC,D,3/18/2025,5.590,5.690,5.630,0.000,341836 AEAOC,D,3/19/2025,5.590,5.690,5.630,0.000,324183 AEAOC,D,3/20/2025,5.600,5.700,5.640,0.000,324534 AEAOC,D,3/21/2025,5.620,5.720,5.670,0.000,324534 AEAOC,D,3/24/2025,5.620,5.720,5.660,0.000,324534 AEAOC,D,3/26/2025,5.620,5.720,5.660,0.000,324534 AEAOC,D,3/27/2025,5.620,5.720,5.670,0.000,324534 AEAOC,D,3/28/2025,5.640,5.740,5.680,0.000,324534 AEAOC,D,3/31/2025,5.630,5.730,5.670,0.000,322911 AEAOC,D,4/1/2025,5.650,5.750,5.690,0.000,327271 AEAOC,D,4/2/2025,5.640,5.740,5.680,0.000,327271 AEAOC,D,4/3/2025,5.660,5.760,5.700,0.000,327271 AEAOC,D,4/4/2025,5.660,5.760,5.710,0.000,327271 AEAOC,D,4/8/2025,5.640,5.740,5.690,0.000,267555 AEAOC,D,4/9/2025,5.640,5.740,5.690,0.000,267555 AEAOC,D,4/10/2025,5.660,5.760,5.700,0.000,270071 AEAOC,D,4/11/2025,5.650,5.750,5.700,0.000,270071 AEAOC,D,4/15/2025,5.670,5.770,5.720,0.000,277308 AEAOC,D,4/16/2025,5.680,5.780,5.730,0.000,277308 AEAOC,D,4/17/2025,5.700,5.800,5.740,0.000,277308 AEAOC,D,4/22/2025,5.710,5.810,5.760,0.000,278221 AEAOC,D,4/23/2025,5.700,5.800,5.740,0.000,278221 AEAOC,D,4/24/2025,5.720,5.820,5.770,0.000,278221 AEAOC,D,4/25/2025,5.720,5.820,5.760,0.000,277872 AEAOC,D,4/28/2025,5.700,5.800,5.750,0.000,277992 AEAOC,D,4/29/2025,5.710,5.810,5.750,0.000,277992 AEAOC,D,4/30/2025,5.720,5.820,5.770,0.000,277992 AEAOC,D,5/2/2025,5.700,5.800,5.740,0.000,277992 AEAOC,D,5/6/2025,5.700,5.800,5.750,0.000,284034 AEAOC,D,5/7/2025,5.720,5.830,5.770,0.000,284034 AEAOC,D,5/8/2025,5.710,5.810,5.750,0.000,284034 AEAOC,D,5/9/2025,5.700,5.800,5.740,0.000,283930 AEAOC,D,5/12/2025,5.670,5.770,5.720,0.000,300529 AEAOC,D,5/13/2025,5.670,5.770,5.710,0.000,305947 AEAOC,D,5/14/2025,5.660,5.760,5.700,0.000,305947 AEAOC,D,5/15/2025,5.690,5.790,5.730,0.000,304593 AEAOC,D,5/16/2025,5.700,5.800,5.740,0.000,304593 AEAOC,D,5/19/2025,5.700,5.800,5.750,0.000,304593 AEAOC,D,5/20/2025,5.700,5.800,5.740,0.000,304593 AEAOC,D,5/21/2025,5.690,5.790,5.730,0.000,304593 AEAOC,D,5/22/2025,5.690,5.790,5.730,0.000,294229 AEAOC,D,5/23/2025,5.710,5.810,5.750,0.000,297678 AEAOC,D,5/26/2025,5.710,5.810,5.760,0.000,294113 AEAOC,D,5/27/2025,5.720,5.830,5.770,0.000,294113 AEAOC,D,5/28/2025,5.720,5.820,5.760,0.000,294113 AEAOC,D,5/29/2025,5.730,5.830,5.780,0.000,294113 AEAOC,D,5/30/2025,5.740,5.840,5.780,0.000,294113 AEAOC,D,6/2/2025,5.730,5.830,5.770,0.000,294113 AEAOC,D,6/3/2025,5.730,5.830,5.780,0.000,301704 AEAOC,D,6/4/2025,5.730,5.830,5.780,0.000,301704 AEAOC,D,6/5/2025,5.710,5.810,5.760,0.000,301704 AEAOC,D,6/6/2025,5.720,5.820,5.760,0.000,301704 AEAOC,D,6/10/2025,5.740,5.840,5.780,0.000,301704 AEAOC,D,6/11/2025,5.740,5.840,5.780,0.000,301704 AEAOC,D,6/12/2025,5.750,5.850,5.790,0.000,301704 AEAOC,D,6/13/2025,5.730,5.830,5.770,0.000,291131 AEAOC,D,6/16/2025,5.740,5.840,5.780,0.000,291131 AEAOC,D,6/17/2025,5.730,5.830,5.770,0.000,291131 AEAOC,D,6/18/2025,5.740,5.840,5.790,0.000,294560 AEAOC,D,6/19/2025,5.730,5.830,5.770,0.000,294560 AEAOC,D,6/20/2025,5.730,5.840,5.780,0.000,303146 AEAOC,D,6/23/2025,5.740,5.840,5.780,0.000,308578 AEAOC,D,6/24/2025,5.740,5.840,5.780,0.000,308578 AEAOC,D,6/25/2025,5.730,5.830,5.780,0.000,303406 AEAOC,D,6/26/2025,5.740,5.840,5.780,0.000,314350 AEAOC,D,6/27/2025,5.730,5.830,5.770,0.000,314350 AEAOC,D,6/30/2025,5.730,5.830,5.770,0.000,312779 AEAOC,D,7/1/2025,5.740,5.840,5.780,0.000,312779 AEAOC,D,7/2/2025,5.730,5.830,5.770,0.000,312779 AEAOC,D,7/3/2025,5.740,5.850,5.790,0.000,312779 AEAOC,D,7/4/2025,5.750,5.850,5.790,0.000,312779 AEAOC,D,7/7/2025,5.740,5.840,5.780,0.000,312779 AEAOC,D,7/8/2025,5.720,5.830,5.770,0.000,316219 AEAOC,D,7/9/2025,5.730,5.830,5.770,0.000,316219 AEAOC,D,7/10/2025,5.720,5.820,5.760,0.000,316219 AEAOC,D,7/11/2025,5.710,5.810,5.760,0.000,316219 AEAOC,D,7/14/2025,5.710,5.810,5.760,0.000,313301 AEAOC,D,7/15/2025,5.720,5.820,5.760,0.000,313301 AEAOC,D,7/16/2025,5.730,5.830,5.770,0.000,313301 AEAOC,D,7/17/2025,5.730,5.830,5.770,0.000,313301 AEAOC,D,7/18/2025,5.730,5.830,5.770,0.000,368299 AEAOC,D,7/22/2025,5.770,5.870,5.810,0.000,368458 AEAOC,D,7/23/2025,5.760,5.860,5.800,0.000,371670 AEAOC,D,7/24/2025,5.730,5.830,5.770,0.000,368170 AEAOC,D,7/25/2025,5.730,5.830,5.770,0.000,368170 AEAOC,D,7/28/2025,5.740,5.840,5.780,0.000,366441 AEAOC,D,7/29/2025,5.740,5.840,5.780,0.000,365921 AEAOC,D,7/30/2025,5.730,5.840,5.780,0.000,365921 AEAOC,D,7/31/2025,5.740,5.840,5.780,0.000,365921 AEAOC,D,8/1/2025,5.740,5.840,5.790,0.000,365921 AEAOC,D,8/4/2025,5.760,5.860,5.810,0.000,365921 AEAOC,D,8/5/2025,5.760,5.870,5.810,0.000,365921 AEAOC,D,8/6/2025,5.760,5.860,5.800,0.000,365921 AEAOC,D,8/7/2025,5.760,5.860,5.810,0.000,365921 AEAOC,D,8/8/2025,5.750,5.850,5.790,0.000,365921 AEAOC,D,8/11/2025,5.750,5.850,5.790,0.000,365921 AEAOC,D,8/12/2025,5.730,5.830,5.780,0.000,365921 AEAOC,D,8/13/2025,5.760,5.860,5.800,0.000,365921 AEAOC,D,8/14/2025,5.750,5.850,5.790,0.000,365921 AEAOC,D,8/18/2025,5.740,5.840,5.780,0.000,365921 AEAOC,D,8/19/2025,5.740,5.840,5.780,0.000,365921 AEAOC,D,8/20/2025,5.750,5.850,5.790,0.000,365921 AEAOC,D,8/21/2025,5.730,5.830,5.770,0.000,365921 AEAOC,D,8/22/2025,5.740,5.840,5.790,0.000,365921 AEAOC,D,8/25/2025,5.730,5.830,5.770,0.000,365921 AEAOC,D,8/26/2025,5.740,5.840,5.780,0.000,365921 AEAOC,D,8/27/2025,5.740,5.850,5.790,0.000,369521 AEAOC,D,8/28/2025,5.750,5.850,5.790,0.000,369521 AEAOC,D,8/29/2025,5.740,5.840,5.780,0.000,367794 AEAOC,D,9/1/2025,5.730,5.830,5.770,0.000,374669 AEAOC,D,9/2/2025,5.710,5.810,5.750,0.000,374669 AEAOC,D,9/3/2025,5.730,5.830,5.770,0.000,374669 AEAOC,D,9/4/2025,5.740,5.840,5.780,0.000,374669 AEAOC,D,9/5/2025,5.760,5.860,5.800,0.000,374669 AEAOC,D,9/8/2025,5.770,5.870,5.810,0.000,374669 AEAOC,D,9/9/2025,5.760,5.860,5.810,0.000,371257 AEAOC,D,9/10/2025,5.760,5.870,5.810,0.000,371257 AEAOC,D,9/11/2025,5.760,5.860,5.810,0.000,371342 AEAOC,D,9/12/2025,5.750,5.850,5.790,0.000,371342 AEAOC,D,9/15/2025,5.750,5.860,5.800,0.000,371342 AEAOC,D,9/16/2025,5.750,5.860,5.800,0.000,373053 AEAOC,D,9/17/2025,5.760,5.860,5.800,0.000,374122 AEAOC,D,9/18/2025,5.750,5.850,5.790,0.000,377547 AEAOC,D,9/19/2025,5.740,5.840,5.790,0.000,377547 AEAOC,D,9/22/2025,5.740,5.850,5.790,0.000,377547 AEAOC,D,9/23/2025,5.740,5.840,5.790,0.000,376511 AEAOC,D,9/24/2025,5.740,5.840,5.790,0.000,376511 AEAOC,D,9/25/2025,5.730,5.830,5.770,0.000,376405 AEAOC,D,9/26/2025,5.740,5.840,5.780,0.000,374602 AEAOC,D,9/29/2025,5.750,5.850,5.790,0.000,374602 AEAOC,D,9/30/2025,5.750,5.850,5.800,0.000,376129 AEAOC,D,10/1/2025,5.750,5.860,5.800,0.000,376129 AEAOC,D,10/2/2025,5.760,5.860,5.800,0.000,376129 AEAOC,D,10/3/2025,5.760,5.860,5.800,0.000,378693 AEAOC,D,10/6/2025,5.760,5.860,5.800,0.000,361506 AEAOC,D,10/7/2025,5.760,5.860,5.800,0.000,370800 AEAOC,D,10/8/2025,5.770,5.870,5.810,0.000,370860 AEAOC,D,10/9/2025,5.760,5.860,5.810,0.000,372901 AEAOC,D,10/10/2025,5.780,5.880,5.820,0.000,372901 AEAOC,D,10/13/2025,5.780,5.880,5.830,0.000,371153 AEAOC,D,10/14/2025,5.790,5.890,5.830,0.000,371153 AEAOC,D,10/15/2025,5.810,5.910,5.850,0.000,365171 AEAOC,D,10/16/2025,5.810,5.910,5.850,0.000,360047 AEAOC,D,10/17/2025,5.810,5.910,5.850,0.000,360047 AEAOC,D,10/20/2025,5.810,5.910,5.850,0.000,360047 AEAOC,D,10/21/2025,5.820,5.920,5.860,0.000,398547 AEAOC,D,10/22/2025,5.810,5.920,5.860,0.000,397882 AEAOC,D,10/23/2025,5.810,5.910,5.850,0.000,397882 AEAOC,D,10/24/2025,5.790,5.900,5.840,0.000,397882 AEAOC,D,10/27/2025,5.800,5.900,5.850,0.000,397882 AEAOC,D,10/29/2025,5.800,5.910,5.850,0.000,397882 AEAOC,D,10/30/2025,5.800,5.900,5.840,0.000,397882 AEAOC,D,10/31/2025,5.800,5.910,5.850,0.000,402452 AEAOC,D,11/3/2025,5.790,5.890,5.840,0.000,402452 AEAOC,D,11/4/2025,5.790,5.900,5.840,0.000,363952 AEAOC,D,11/5/2025,5.790,5.890,5.830,0.000,363952 AEAOC,D,11/6/2025,5.790,5.900,5.840,0.000,373033 AEAOC,D,11/7/2025,5.790,5.890,5.830,0.000,364503 AEAOC,D,11/10/2025,5.790,5.890,5.830,0.000,364503 AEAOC,D,11/11/2025,5.790,5.900,5.840,0.000,364503 AEAOC,D,11/12/2025,5.800,5.900,5.840,0.000,357306 AEAOC,D,11/13/2025,5.790,5.890,5.830,0.000,361553 AEAOC,D,11/14/2025,5.770,5.880,5.820,0.000,361040 AEAOC,D,11/17/2025,5.780,5.880,5.820,0.000,362744 AEAOC,D,11/18/2025,5.780,5.880,5.820,0.000,397107 AEAOC,D,11/19/2025,5.780,5.880,5.820,0.000,397107 AEAOC,D,11/20/2025,5.780,5.880,5.820,0.000,397107 AEAOC,D,11/21/2025,5.780,5.880,5.820,0.000,397107 AEAOC,D,11/24/2025,5.780,5.880,5.820,0.000,397107 AEAOC,D,11/25/2025,5.790,5.890,5.830,0.000,397107 AEAOC,D,11/26/2025,5.790,5.890,5.840,0.000,397107 AEAOC,D,11/27/2025,5.790,5.890,5.830,0.000,397107 AEAOC,D,11/28/2025,5.790,5.890,5.830,0.000,397107 AEAOC,D,12/1/2025,5.770,5.870,5.810,0.000,397107 AEAOC,D,12/2/2025,5.770,5.870,5.820,0.000,397107 AEAOC,D,12/3/2025,5.780,5.880,5.820,0.000,397217 AEAOC,D,12/4/2025,5.770,5.870,5.810,0.000,397217 AEAOC,D,12/5/2025,5.760,5.860,5.800,0.000,397217 AEAOC,D,12/8/2025,5.740,5.840,5.780,0.000,400643 AEAOC,D,12/9/2025,5.740,5.840,5.780,0.000,400643 AEAOC,D,12/10/2025,5.740,5.840,5.780,0.000,384209 AEAOC,D,12/11/2025,5.740,5.840,5.790,0.000,384209 AEAOC,D,12/12/2025,5.740,5.840,5.780,0.000,384209 AEAOC,D,12/15/2025,5.740,5.850,5.790,0.000,383501 AEAOC,D,12/16/2025,5.750,5.850,5.790,0.000,383501 AEAOC,D,12/17/2025,5.750,5.850,5.790,0.000,383501 AEAOC,D,12/18/2025,5.750,5.850,5.790,0.000,383501 AEAOC,D,12/19/2025,5.740,5.840,5.780,0.000,380075 AEAOC,D,12/22/2025,5.740,5.840,5.780,0.000,380075 AEAOC,D,12/23/2025,5.750,5.850,5.790,0.000,380075 AEAOC,D,12/24/2025,5.750,5.850,5.790,0.000,380075 AEAOC,D,12/29/2025,5.760,5.860,5.810,0.000,380075 AEAOC,D,12/30/2025,5.760,5.860,5.800,0.000,378175 AEAOC,D,12/31/2025,5.760,5.860,5.800,0.000,378175 AEAOC,D,1/1/2026,5.760,5.860,5.800,0.000,378175 AEAOC,D,1/2/2026,5.740,5.850,5.790,0.000,378175 AEAOC,D,1/5/2026,5.760,5.860,5.800,0.000,378175 AEAOC,D,1/7/2026,5.780,5.880,5.820,0.000,412251 AEAOC,D,1/8/2026,5.780,5.880,5.820,0.000,412251 AEAOC,D,1/9/2026,5.780,5.880,5.820,0.000,412251 AEAOC,D,1/12/2026,5.790,5.890,5.830,0.000,412251 AEAOC,D,1/13/2026,5.790,5.890,5.830,0.000,412251 AEAOC,D,1/14/2026,5.800,5.900,5.840,0.000,412251 AEAOC,D,1/15/2026,5.790,5.900,5.840,0.000,413951 AEAOC,D,1/16/2026,5.790,5.890,5.830,0.000,413042 AEAOC,D,1/19/2026,5.790,5.890,5.830,0.000,404557 AEAOC,D,1/20/2026,5.780,5.890,5.830,0.000,404557 AEAOC,D,1/21/2026,5.780,5.880,5.820,0.000,404557 AEAOC,D,1/22/2026,5.780,5.880,5.820,0.000,404557 AEAOC,D,1/23/2026,5.780,5.880,5.820,0.000,404557 AEAOC,D,1/26/2026,5.790,5.890,5.830,0.000,404625 AEAOC,D,1/27/2026,5.790,5.890,5.830,0.000,404625 AEAOC,D,1/28/2026,5.800,5.900,5.840,0.000,396049 AEAOC,D,1/29/2026,5.800,5.910,5.850,0.000,396049 AEAOC,D,1/30/2026,5.800,5.910,5.850,0.000,392670 AEAOC,D,2/2/2026,5.800,5.900,5.840,0.000,392670 AEAOC,D,2/3/2026,5.790,5.890,5.840,0.000,392670 AEAOC,D,2/4/2026,5.800,5.900,5.850,0.000,392670 AEAOC,D,2/5/2026,5.800,5.900,5.850,0.000,392670 AEAOC,D,2/6/2026,5.800,5.910,5.850,0.000,392670 AEAOC,D,2/9/2026,5.810,5.910,5.850,0.000,392670 AEAOC,D,2/10/2026,5.820,5.920,5.860,0.000,350131 AEAOC,D,2/11/2026,5.820,5.920,5.860,0.000,333051 AEAOC,D,2/12/2026,5.820,5.930,5.870,0.000,333051 AEAOC,D,2/13/2026,5.830,5.930,5.880,0.000,333051 AEAOC,D,2/17/2026,5.840,5.940,5.880,0.000,328503 AEAOC,D,2/18/2026,5.840,5.940,5.880,0.000,328503 AEAOC,D,2/19/2026,5.840,5.940,5.880,0.000,328503 AEAOC,D,2/20/2026,5.840,5.940,5.880,0.000,328503 AEAOC,D,2/24/2026,5.850,5.950,5.890,0.000,328503 AEAOC,D,2/25/2026,5.850,5.950,5.890,0.000,328503 AEAOC,D,2/26/2026,5.850,5.950,5.900,0.000,328503 AEAOC,D,2/27/2026,5.860,5.970,5.910,0.000,328503 AEAOC,D,3/3/2026,5.810,5.910,5.850,0.000,320046 AEAOC,D,3/4/2026,5.820,5.920,5.860,0.000,320046 AEAOC,D,3/5/2026,5.780,5.890,5.830,0.000,333902 AEAOC,D,3/6/2026,5.770,5.870,5.810,0.000,365942 AEAOC,D,3/10/2026,5.780,5.890,5.830,0.000,365942 AEAOC,D,3/11/2026,5.740,5.840,5.790,0.000,365942 AEAOC,D,3/12/2026,5.720,5.830,5.770,0.000,365942 AEAOC,D,3/13/2026,5.710,5.810,5.750,0.000,365942 AEAOC,D,3/16/2026,5.720,5.820,5.770,0.000,365942 AEAOC,D,3/17/2026,5.740,5.840,5.780,0.000,365942 AEAOC,D,3/18/2026,5.720,5.820,5.770,0.000,365942 AEAOC,D,3/19/2026,5.700,5.800,5.740,0.000,365993 AEAOC,D,3/20/2026,5.660,5.760,5.700,0.000,365993 AEAOC,D,3/23/2026,5.670,5.770,5.720,0.000,365993 AEAOC,D,3/24/2026,5.660,5.760,5.700,0.000,365993 AEAOC,D,3/26/2026,5.650,5.740,5.690,0.000,365993 AEAOC,D,3/27/2026,5.630,5.730,5.670,0.000,363319 AEAOC,D,3/30/2026,5.650,5.750,5.690,0.000,362472 AEAOC,D,3/31/2026,5.660,5.760,5.710,0.000,360660 AEAOC,D,4/1/2026,5.680,5.780,5.730,0.000,360660 AEAOC,D,4/2/2026,5.680,5.780,5.720,0.000,359767 AEAOC,D,4/3/2026,5.720,5.720,5.720,0.000,359767 AEAOC,D,4/6/2026,5.680,5.780,5.730,0.000,359767 AEAOC,D,4/7/2026,5.650,5.750,5.690,0.000,359767 AEAOC,D,4/8/2026,5.730,5.830,5.770,0.000,354792 AEAOC,D,4/9/2026,5.710,5.810,5.750,0.000,354792 AEAOC,D,4/14/2026,5.710,5.810,5.750,0.000,354792 AEAOC,D,4/15/2026,5.710,5.810,5.750,0.000,354792 AEAOC,D,4/16/2026,5.710,5.820,5.760,0.000,354792 AEAOC,D,4/17/2026,5.750,5.850,5.790,0.000,354792 AEAOC,D,4/20/2026,5.740,5.840,5.780,0.000,354792 AEAOC,D,4/21/2026,5.730,5.830,5.770,0.000,354792 AEAOC,D,4/22/2026,5.720,5.820,5.770,0.000,354792 AEAOC,D,4/23/2026,5.720,5.820,5.760,0.000,354792 AEAOC,D,4/24/2026,5.720,5.820,5.770,0.000,354792 AEAOC,D,4/27/2026,5.710,5.810,5.750,0.000,354792 AEAOC,D,4/28/2026,5.690,5.790,5.740,0.000,354792 AEAOC,D,4/29/2026,5.670,5.770,5.720,0.000,354792 AEAOC,D,4/30/2026,5.700,5.800,5.740,0.000,354792 AEAOC,D,5/4/2026,5.680,5.780,5.720,0.000,354792 AEAOC,D,5/5/2026,5.690,5.790,5.730,0.000,354792 AEAOC,D,5/6/2026,5.730,5.830,5.770,0.000,345711 AEAOC,D,5/7/2026,5.730,5.830,5.770,0.000,345711 AEAOC,D,5/8/2026,5.730,5.830,5.770,0.000,345711 AEAOC,D,5/12/2026,5.690,5.790,5.740,0.000,345711 AEAOC,D,5/13/2026,5.690,5.790,5.740,0.000,345711 AEAOC,D,5/14/2026,5.720,5.820,5.760,0.000,345711 AEAOC,D,5/15/2026,5.680,5.780,5.720,0.000,345711 AEAOC,D,5/18/2026,5.680,5.780,5.730,0.000,345711 AEAOC,D,5/19/2026,5.670,5.770,5.710,0.000,336357 AEAOC,D,5/20/2026,5.700,5.800,5.750,0.000,336357 AEAOC,D,5/21/2026,5.700,5.800,5.740,0.000,336357 AEAOC,D,5/22/2026,5.720,5.820,5.760,0.000,336357 AEAOC,D,5/25/2026,5.750,5.860,5.800,0.000,336357 AEAOC,D,5/26/2026,5.750,5.850,5.790,0.000,336357 AEAOC,D,5/27/2026,5.750,5.850,5.790,0.000,336357 AEAOC,D,5/28/2026,5.760,5.860,5.800,0.000,336357 AEAOC,D,5/29/2026,5.770,5.870,5.810,0.000,333221 AEAOC,D,6/2/2026,5.760,5.860,5.800,0.000,328173 AEAOC,D,6/3/2026,5.740,5.840,5.780,0.000,326488 AEAOC,D,6/4/2026,5.740,5.840,5.780,0.000,326488 AEAOC,D,6/5/2026,5.730,5.830,5.780,0.000,326488 AEAOC,D,6/8/2026,5.730,5.830,5.770,0.000,326488 AEAOC,D,6/9/2026,5.730,5.830,5.780,0.000,326488 AEAOC,D,6/10/2026,5.720,5.820,5.770,0.000,326488