,,,,,,, AEAOCA,D,2/15/2022,5.840,5.940,5.880,0.000,10751236 AEAOCA,D,2/16/2022,5.840,5.940,5.890,0.000,10709930 AEAOCA,D,2/17/2022,5.860,5.960,5.900,0.000,10701904 AEAOCA,D,2/18/2022,5.860,5.960,5.910,0.000,10655420 AEAOCA,D,2/21/2022,5.850,5.950,5.890,0.000,10640649 AEAOCA,D,2/22/2022,5.830,5.940,5.880,0.000,10624650 AEAOCA,D,2/24/2022,5.810,5.910,5.850,0.000,10589183 AEAOCA,D,2/25/2022,5.800,5.900,5.840,0.000,10586168 AEAOCA,D,2/28/2022,5.810,5.910,5.850,0.000,10571718 AEAOCA,D,3/1/2022,5.860,5.970,5.910,0.000,10551954 AEAOCA,D,3/2/2022,5.820,5.920,5.870,0.000,10525324 AEAOCA,D,3/3/2022,5.830,5.930,5.870,0.000,10511213 AEAOCA,D,3/4/2022,5.850,5.950,5.890,0.000,10501847 AEAOCA,D,3/8/2022,5.780,5.880,5.820,0.000,10502477 AEAOCA,D,3/9/2022,5.750,5.850,5.800,0.000,10479428 AEAOCA,D,3/10/2022,5.720,5.830,5.770,0.000,10475725 AEAOCA,D,3/11/2022,5.730,5.830,5.780,0.000,10474279 AEAOCA,D,3/14/2022,5.690,5.800,5.740,0.000,10449861 AEAOCA,D,3/15/2022,5.700,5.800,5.750,0.000,10445040 AEAOCA,D,3/16/2022,5.710,5.810,5.750,0.000,10430615 AEAOCA,D,3/17/2022,5.720,5.820,5.760,0.000,10402446 AEAOCA,D,3/18/2022,5.720,5.830,5.770,0.000,10411052 AEAOCA,D,3/21/2022,5.700,5.800,5.750,0.000,10402466 AEAOCA,D,3/22/2022,5.700,5.800,5.740,0.000,10387828 AEAOCA,D,3/23/2022,5.710,5.810,5.750,0.000,10386575 AEAOCA,D,3/24/2022,5.690,5.790,5.730,0.000,10372607 AEAOCA,D,3/28/2022,5.680,5.780,5.730,0.000,10367624 AEAOCA,D,3/29/2022,5.680,5.780,5.720,0.000,10355934 AEAOCA,D,3/30/2022,5.670,5.770,5.720,0.000,10358254 AEAOCA,D,3/31/2022,5.700,5.800,5.750,0.000,10332252 AEAOCA,D,4/1/2022,5.700,5.800,5.740,0.000,10330308 AEAOCA,D,4/4/2022,5.710,5.810,5.750,0.000,10330090 AEAOCA,D,4/5/2022,5.670,5.770,5.710,0.000,10342275 AEAOCA,D,4/6/2022,5.660,5.760,5.700,0.000,10308407 AEAOCA,D,4/7/2022,5.640,5.740,5.690,0.000,10303344 AEAOCA,D,4/8/2022,5.630,5.730,5.680,0.000,10276052 AEAOCA,D,4/11/2022,5.610,5.710,5.650,0.000,10273509 AEAOCA,D,4/12/2022,5.610,5.710,5.660,0.000,10274540 AEAOCA,D,4/13/2022,5.610,5.710,5.660,0.000,10260639 AEAOCA,D,4/14/2022,5.600,5.690,5.640,0.000,10225569 AEAOCA,D,4/15/2022,5.600,5.690,5.640,0.000,10225569 AEAOCA,D,4/18/2022,5.600,5.690,5.640,0.000,10225569 AEAOCA,D,4/20/2022,5.590,5.690,5.630,0.000,10177252 AEAOCA,D,4/21/2022,5.560,5.660,5.610,0.000,10168140 AEAOCA,D,4/27/2022,5.570,5.670,5.620,0.000,10162056 AEAOCA,D,4/28/2022,5.540,5.640,5.590,0.000,10157084 AEAOCA,D,4/29/2022,5.530,5.630,5.570,0.000,10151700 AEAOCA,D,5/3/2022,5.520,5.610,5.560,0.000,10142154 AEAOCA,D,5/4/2022,5.510,5.610,5.550,0.000,10133919 AEAOCA,D,5/5/2022,5.490,5.590,5.530,0.000,10111744 AEAOCA,D,5/6/2022,5.460,5.560,5.500,0.000,10080667 AEAOCA,D,5/9/2022,5.460,5.560,5.500,0.000,10066389 AEAOCA,D,5/10/2022,5.490,5.590,5.530,0.000,10026329 AEAOCA,D,5/11/2022,5.500,5.600,5.540,0.000,10001074 AEAOCA,D,5/12/2022,5.540,5.640,5.580,0.000,9974947 AEAOCA,D,5/13/2022,5.510,5.610,5.550,0.000,9971032 AEAOCA,D,5/16/2022,5.510,5.610,5.550,0.000,9948527 AEAOCA,D,5/17/2022,5.480,5.580,5.520,0.000,9939653 AEAOCA,D,5/18/2022,5.480,5.580,5.530,0.000,9919757 AEAOCA,D,5/19/2022,5.500,5.590,5.540,0.000,9899848 AEAOCA,D,5/20/2022,5.490,5.580,5.530,0.000,9894384 AEAOCA,D,5/23/2022,5.470,5.560,5.510,0.000,9884153 AEAOCA,D,5/24/2022,5.480,5.570,5.520,0.000,9882660 AEAOCA,D,5/25/2022,5.480,5.580,5.520,0.000,9875426 AEAOCA,D,5/26/2022,5.470,5.570,5.510,0.000,9847329 AEAOCA,D,5/27/2022,5.480,5.580,5.520,0.000,9845536 AEAOCA,D,5/30/2022,5.460,5.560,5.500,0.000,9830939 AEAOCA,D,5/31/2022,5.440,5.540,5.480,0.000,9830670 AEAOCA,D,6/1/2022,5.420,5.520,5.460,0.000,9818604 AEAOCA,D,6/2/2022,5.410,5.500,5.450,0.000,9802118 AEAOCA,D,6/3/2022,5.390,5.490,5.440,0.000,9791571 AEAOCA,D,6/6/2022,5.390,5.480,5.430,0.000,9780056 AEAOCA,D,6/7/2022,5.390,5.490,5.430,0.000,9767461 AEAOCA,D,6/8/2022,5.380,5.470,5.420,0.000,9762860 AEAOCA,D,6/9/2022,5.350,5.450,5.390,0.000,9762885 AEAOCA,D,6/10/2022,5.310,5.410,5.360,0.000,9757549 AEAOCA,D,6/14/2022,5.210,5.300,5.250,0.000,9745791 AEAOCA,D,6/15/2022,5.250,5.340,5.290,0.000,9731286 AEAOCA,D,6/16/2022,5.230,5.320,5.270,0.000,9729117 AEAOCA,D,6/17/2022,5.240,5.330,5.280,0.000,9716722 AEAOCA,D,6/20/2022,5.210,5.310,5.250,0.000,9703509 AEAOCA,D,6/21/2022,5.210,5.300,5.250,0.000,9697483 AEAOCA,D,6/22/2022,5.250,5.340,5.290,0.000,9697485 AEAOCA,D,6/23/2022,5.290,5.390,5.330,0.000,9692164 AEAOCA,D,6/24/2022,5.290,5.390,5.330,0.000,9691754 AEAOCA,D,6/27/2022,5.270,5.360,5.310,0.000,9688735 AEAOCA,D,6/28/2022,5.250,5.340,5.290,0.000,9696983 AEAOCA,D,6/29/2022,5.270,5.360,5.310,0.000,9707807 AEAOCA,D,6/30/2022,5.310,5.400,5.350,0.000,9705191 AEAOCA,D,7/4/2022,5.300,5.400,5.350,0.000,9693577 AEAOCA,D,7/5/2022,5.340,5.430,5.380,0.000,9687175 AEAOCA,D,7/6/2022,5.340,5.440,5.380,0.000,9691514 AEAOCA,D,7/7/2022,5.310,5.410,5.350,0.000,9687680 AEAOCA,D,7/8/2022,5.310,5.410,5.350,0.000,9648575 AEAOCA,D,7/12/2022,5.370,5.470,5.410,0.000,9644897 AEAOCA,D,7/13/2022,5.370,5.460,5.410,0.000,9638035 AEAOCA,D,7/14/2022,5.350,5.450,5.390,0.000,9638367 AEAOCA,D,7/15/2022,5.360,5.460,5.400,0.000,9636152 AEAOCA,D,7/18/2022,5.340,5.440,5.380,0.000,9621062 AEAOCA,D,7/19/2022,5.330,5.420,5.370,0.000,9620713 AEAOCA,D,7/20/2022,5.330,5.430,5.370,0.000,9626736 AEAOCA,D,7/21/2022,5.340,5.430,5.380,0.000,9611439 AEAOCA,D,7/22/2022,5.400,5.490,5.440,0.000,9615684 AEAOCA,D,7/25/2022,5.410,5.500,5.450,0.000,9607326 AEAOCA,D,7/26/2022,5.430,5.530,5.470,0.000,9588661 AEAOCA,D,7/27/2022,5.420,5.520,5.460,0.000,9586273 AEAOCA,D,7/28/2022,5.460,5.560,5.500,0.000,9582276 AEAOCA,D,7/29/2022,5.480,5.580,5.520,0.000,9591825 AEAOCA,D,8/1/2022,5.510,5.600,5.550,0.000,9596791 AEAOCA,D,8/2/2022,5.500,5.600,5.540,0.000,9593910 AEAOCA,D,8/3/2022,5.490,5.590,5.530,0.000,9581313 AEAOCA,D,8/4/2022,5.510,5.610,5.560,0.000,9578167 AEAOCA,D,8/5/2022,5.480,5.570,5.520,0.000,9588704 AEAOCA,D,8/8/2022,5.490,5.590,5.530,0.000,9588494 AEAOCA,D,8/9/2022,5.480,5.580,5.520,0.000,9591074 AEAOCA,D,8/10/2022,5.490,5.590,5.530,0.000,9600767 AEAOCA,D,8/11/2022,5.490,5.580,5.530,0.000,9591471 AEAOCA,D,8/12/2022,5.490,5.580,5.530,0.000,9584847 AEAOCA,D,8/16/2022,5.490,5.590,5.530,0.000,9583236 AEAOCA,D,8/17/2022,5.460,5.560,5.500,0.000,9577824 AEAOCA,D,8/18/2022,5.450,5.550,5.500,0.000,9483323 AEAOCA,D,8/19/2022,5.420,5.510,5.460,0.000,9478364 AEAOCA,D,8/22/2022,5.400,5.490,5.440,0.000,9476436 AEAOCA,D,8/23/2022,5.390,5.480,5.430,0.000,9465370 AEAOCA,D,8/24/2022,5.370,5.470,5.410,0.000,9466785 AEAOCA,D,8/25/2022,5.390,5.480,5.430,0.000,9460180 AEAOCA,D,8/26/2022,5.360,5.460,5.410,0.000,9443766 AEAOCA,D,8/29/2022,5.330,5.420,5.370,0.000,9442811 AEAOCA,D,8/30/2022,5.330,5.430,5.370,0.000,9445902 AEAOCA,D,8/31/2022,5.320,5.420,5.360,0.000,9446186 AEAOCA,D,9/1/2022,5.310,5.400,5.350,0.000,9452425 AEAOCA,D,9/2/2022,5.320,5.420,5.360,0.000,9433315 AEAOCA,D,9/5/2022,5.310,5.400,5.350,0.000,9422833 AEAOCA,D,9/6/2022,5.290,5.390,5.330,0.000,9389099 AEAOCA,D,9/7/2022,5.320,5.410,5.360,0.000,9368852 AEAOCA,D,9/8/2022,5.290,5.380,5.330,0.000,9373815 AEAOCA,D,9/9/2022,5.290,5.380,5.330,0.000,9367753 AEAOCA,D,9/13/2022,5.280,5.380,5.320,0.000,9352487 AEAOCA,D,9/14/2022,5.290,5.380,5.330,0.000,9347362 AEAOCA,D,9/15/2022,5.280,5.370,5.320,0.000,9343759 AEAOCA,D,9/16/2022,5.280,5.370,5.320,0.000,9333787 AEAOCA,D,9/19/2022,5.270,5.360,5.310,0.000,9323154 AEAOCA,D,9/20/2022,5.230,5.330,5.270,0.000,9318897 AEAOCA,D,9/21/2022,5.250,5.340,5.290,0.000,9310596 AEAOCA,D,9/22/2022,5.230,5.320,5.270,0.000,9306755 AEAOCA,D,9/23/2022,5.210,5.300,5.250,0.000,9304529 AEAOCA,D,9/26/2022,5.180,5.280,5.220,0.000,9310156 AEAOCA,D,9/27/2022,5.150,5.240,5.190,0.000,9301600 AEAOCA,D,9/28/2022,5.170,5.260,5.210,0.000,9293921 AEAOCA,D,9/29/2022,5.150,5.240,5.190,0.000,9293469 AEAOCA,D,9/30/2022,5.170,5.260,5.200,0.000,9293748 AEAOCA,D,10/3/2022,5.210,5.310,5.250,0.000,9295145 AEAOCA,D,10/4/2022,5.230,5.320,5.270,0.000,9289728 AEAOCA,D,10/5/2022,5.190,5.280,5.230,0.000,9286434 AEAOCA,D,10/6/2022,5.180,5.270,5.220,0.000,9281467 AEAOCA,D,10/7/2022,5.150,5.240,5.190,0.000,9279656 AEAOCA,D,10/10/2022,5.110,5.200,5.150,0.000,9273101 AEAOCA,D,10/11/2022,5.120,5.210,5.160,0.000,9273003 AEAOCA,D,10/12/2022,5.110,5.200,5.150,0.000,9269328 AEAOCA,D,10/13/2022,5.110,5.210,5.150,0.000,9266316 AEAOCA,D,10/14/2022,5.100,5.190,5.140,0.000,9263565 AEAOCA,D,10/17/2022,5.120,5.210,5.160,0.000,9263577 AEAOCA,D,10/18/2022,5.110,5.210,5.150,0.000,9257966 AEAOCA,D,10/19/2022,5.100,5.190,5.140,0.000,9263804 AEAOCA,D,10/20/2022,5.090,5.180,5.130,0.000,9269263 AEAOCA,D,10/21/2022,5.090,5.180,5.130,0.000,9269263 AEAOCA,D,10/24/2022,5.120,5.210,5.160,0.000,9252412 AEAOCA,D,10/25/2022,5.160,5.260,5.200,0.000,9252549 AEAOCA,D,10/26/2022,5.180,5.270,5.210,0.000,9250174 AEAOCA,D,10/27/2022,5.220,5.310,5.260,0.000,9257615 AEAOCA,D,11/1/2022,5.180,5.270,5.220,0.000,9233456 AEAOCA,D,11/2/2022,5.180,5.270,5.220,0.000,9228704 AEAOCA,D,11/3/2022,5.160,5.250,5.200,0.000,9221782 AEAOCA,D,11/4/2022,5.150,5.240,5.190,0.000,9185916 AEAOCA,D,11/7/2022,5.150,5.240,5.180,0.000,9107186 AEAOCA,D,11/8/2022,5.160,5.260,5.200,0.000,9114812 AEAOCA,D,11/9/2022,5.190,5.280,5.230,0.000,9113878 AEAOCA,D,11/10/2022,5.230,5.320,5.270,0.000,9111085 AEAOCA,D,11/11/2022,5.200,5.290,5.240,0.000,9105582 AEAOCA,D,11/14/2022,5.210,5.300,5.240,0.000,9100255 AEAOCA,D,11/15/2022,5.220,5.310,5.260,0.000,9088116 AEAOCA,D,11/16/2022,5.270,5.360,5.310,0.000,9084413 AEAOCA,D,11/17/2022,5.270,5.360,5.310,0.000,9038480 AEAOCA,D,11/18/2022,5.270,5.360,5.310,0.000,9038291 AEAOCA,D,11/21/2022,5.270,5.370,5.310,0.000,9038436 AEAOCA,D,11/22/2022,5.280,5.380,5.320,0.000,9020838 AEAOCA,D,11/23/2022,5.300,5.390,5.340,0.000,9008835 AEAOCA,D,11/24/2022,5.330,5.420,5.370,0.000,9006546 AEAOCA,D,11/25/2022,5.300,5.390,5.340,0.000,8999158 AEAOCA,D,11/28/2022,5.290,5.390,5.330,0.000,8998494 AEAOCA,D,11/29/2022,5.320,5.410,5.360,0.000,8991649 AEAOCA,D,11/30/2022,5.310,5.410,5.350,0.000,8981670 AEAOCA,D,12/1/2022,5.350,5.440,5.390,0.000,8973338 AEAOCA,D,12/2/2022,5.340,5.440,5.380,0.000,8971339 AEAOCA,D,12/5/2022,5.350,5.440,5.390,0.000,8959649 AEAOCA,D,12/6/2022,5.370,5.460,5.410,0.000,8955565 AEAOCA,D,12/7/2022,5.370,5.470,5.410,0.000,8954160 AEAOCA,D,12/8/2022,5.370,5.460,5.410,0.000,8954101 AEAOCA,D,12/9/2022,5.340,5.430,5.380,0.000,8953831 AEAOCA,D,12/12/2022,5.340,5.430,5.380,0.000,8951711 AEAOCA,D,12/13/2022,5.340,5.440,5.380,0.000,8950178 AEAOCA,D,12/14/2022,5.330,5.430,5.370,0.000,8962734 AEAOCA,D,12/15/2022,5.300,5.390,5.340,0.000,8958524 AEAOCA,D,12/16/2022,5.270,5.360,5.310,0.000,8962259 AEAOCA,D,12/19/2022,5.260,5.350,5.300,0.000,8959245 AEAOCA,D,12/20/2022,5.230,5.320,5.270,0.000,8959103 AEAOCA,D,12/21/2022,5.230,5.320,5.270,0.000,8957549 AEAOCA,D,12/22/2022,5.220,5.310,5.260,0.000,8957929 AEAOCA,D,12/23/2022,5.210,5.300,5.250,0.000,8970277 AEAOCA,D,12/27/2022,5.180,5.270,5.220,0.000,8970277 AEAOCA,D,12/28/2022,5.190,5.280,5.230,0.000,8967158 AEAOCA,D,12/29/2022,5.200,5.290,5.240,0.000,8965308 AEAOCA,D,12/30/2022,5.170,5.260,5.210,0.000,8963857 AEAOCA,D,1/2/2023,5.200,5.290,5.240,0.000,8961534 AEAOCA,D,1/3/2023,5.220,5.310,5.260,0.000,8961543 AEAOCA,D,1/4/2023,5.250,5.350,5.290,0.000,8945259 AEAOCA,D,1/5/2023,5.240,5.330,5.280,0.000,8944835 AEAOCA,D,1/9/2023,5.270,5.360,5.310,0.000,8942732 AEAOCA,D,1/10/2023,5.250,5.340,5.290,0.000,8942904 AEAOCA,D,1/11/2023,5.290,5.380,5.330,0.000,8935377 AEAOCA,D,1/12/2023,5.300,5.400,5.340,0.000,8935343 AEAOCA,D,1/13/2023,5.300,5.390,5.340,0.000,8933099 AEAOCA,D,1/16/2023,5.300,5.390,5.340,0.000,8912755 AEAOCA,D,1/17/2023,5.320,5.420,5.360,0.000,8904285 AEAOCA,D,1/18/2023,5.340,5.440,5.380,0.000,8902956 AEAOCA,D,1/19/2023,5.330,5.430,5.370,0.000,8715987 AEAOCA,D,1/20/2023,5.300,5.400,5.340,0.000,8711263 AEAOCA,D,1/23/2023,5.300,5.390,5.340,0.000,8705869 AEAOCA,D,1/24/2023,5.310,5.410,5.360,0.000,8696076 AEAOCA,D,1/25/2023,5.310,5.410,5.350,0.000,8686081 AEAOCA,D,1/26/2023,5.300,5.390,5.340,0.000,8686097 AEAOCA,D,1/27/2023,5.300,5.390,5.340,0.000,8680256 AEAOCA,D,1/30/2023,5.280,5.380,5.320,0.000,8673972 AEAOCA,D,1/31/2023,5.290,5.380,5.330,0.000,8672102 AEAOCA,D,2/1/2023,5.290,5.390,5.330,0.000,8670825 AEAOCA,D,2/2/2023,5.360,5.450,5.400,0.000,8670427 AEAOCA,D,2/3/2023,5.330,5.420,5.370,0.000,8670785 AEAOCA,D,2/6/2023,5.310,5.400,5.350,0.000,8668321 AEAOCA,D,2/7/2023,5.300,5.390,5.340,0.000,8668321 AEAOCA,D,2/8/2023,5.290,5.390,5.330,0.000,8660213 AEAOCA,D,2/9/2023,5.310,5.400,5.350,0.000,8660213 AEAOCA,D,2/10/2023,5.290,5.380,5.330,0.000,8659708 AEAOCA,D,2/13/2023,5.290,5.380,5.330,0.000,8653973 AEAOCA,D,2/14/2023,5.270,5.360,5.310,0.000,8635432 AEAOCA,D,2/15/2023,5.260,5.350,5.300,0.000,8633715 AEAOCA,D,2/16/2023,5.260,5.350,5.300,0.000,8625928 AEAOCA,D,2/17/2023,5.270,5.360,5.310,0.000,8625931 AEAOCA,D,2/20/2023,5.260,5.350,5.300,0.000,8624260 AEAOCA,D,2/21/2023,5.240,5.330,5.280,0.000,8621131 AEAOCA,D,2/22/2023,5.240,5.330,5.280,0.000,8607735 AEAOCA,D,2/23/2023,5.250,5.340,5.290,0.000,8601690 AEAOCA,D,2/24/2023,5.230,5.330,5.270,0.000,8593457 AEAOCA,D,2/28/2023,5.210,5.300,5.240,0.000,8594186 AEAOCA,D,3/1/2023,5.190,5.280,5.230,0.000,8591584 AEAOCA,D,3/2/2023,5.180,5.270,5.220,0.000,8591587 AEAOCA,D,3/3/2023,5.190,5.280,5.230,0.000,8593668 AEAOCA,D,3/6/2023,5.190,5.280,5.230,0.000,8592843 AEAOCA,D,3/7/2023,5.200,5.290,5.240,0.000,8592863 AEAOCA,D,3/8/2023,5.210,5.300,5.250,0.000,8600354 AEAOCA,D,3/9/2023,5.210,5.300,5.250,0.000,8597910 AEAOCA,D,3/10/2023,5.240,5.330,5.280,0.000,8561533 AEAOCA,D,3/13/2023,5.280,5.370,5.320,0.000,8561533 AEAOCA,D,3/14/2023,5.250,5.340,5.290,0.000,8556750 AEAOCA,D,3/15/2023,5.310,5.400,5.350,0.000,8560146 AEAOCA,D,3/16/2023,5.270,5.360,5.310,0.000,8560052 AEAOCA,D,3/17/2023,5.300,5.400,5.340,0.000,8552057 AEAOCA,D,3/20/2023,5.280,5.380,5.320,0.000,8552134 AEAOCA,D,3/21/2023,5.250,5.350,5.290,0.000,8548107 AEAOCA,D,3/22/2023,5.250,5.340,5.290,0.000,8549192 AEAOCA,D,3/23/2023,5.280,5.370,5.320,0.000,8550524 AEAOCA,D,3/24/2023,5.280,5.380,5.320,0.000,8555558 AEAOCA,D,3/27/2023,5.270,5.360,5.310,0.000,8555558 AEAOCA,D,3/28/2023,5.250,5.340,5.290,0.000,8555558 AEAOCA,D,3/29/2023,5.250,5.340,5.290,0.000,8569199 AEAOCA,D,3/30/2023,5.240,5.330,5.280,0.000,8568854 AEAOCA,D,3/31/2023,5.260,5.350,5.300,0.000,8571662 AEAOCA,D,4/3/2023,5.270,5.370,5.310,0.000,8598611 AEAOCA,D,4/4/2023,5.280,5.370,5.320,0.000,8607941 AEAOCA,D,4/5/2023,5.290,5.390,5.330,0.000,8607558 AEAOCA,D,4/6/2023,5.290,5.380,5.330,0.000,8606777 AEAOCA,D,4/7/2023,5.290,5.390,5.330,0.000,8606777 AEAOCA,D,4/10/2023,5.290,5.390,5.330,0.000,8606777 AEAOCA,D,4/11/2023,5.260,5.360,5.300,0.000,8605942 AEAOCA,D,4/12/2023,5.250,5.340,5.290,0.000,8518849 AEAOCA,D,4/13/2023,5.250,5.340,5.290,0.000,8519755 AEAOCA,D,4/18/2023,5.240,5.330,5.280,0.000,8531390 AEAOCA,D,4/19/2023,5.230,5.320,5.270,0.000,8531415 AEAOCA,D,4/20/2023,5.240,5.330,5.280,0.000,8530291 AEAOCA,D,4/21/2023,5.230,5.320,5.270,0.000,8514050 AEAOCA,D,4/24/2023,5.230,5.320,5.270,0.000,8508946 AEAOCA,D,4/25/2023,5.260,5.350,5.300,0.000,8533681 AEAOCA,D,4/26/2023,5.250,5.340,5.290,0.000,8541183 AEAOCA,D,4/27/2023,5.240,5.330,5.280,0.000,8527819 AEAOCA,D,4/28/2023,5.270,5.370,5.310,0.000,8538532 AEAOCA,D,5/2/2023,5.290,5.380,5.330,0.000,8537677 AEAOCA,D,5/3/2023,5.290,5.380,5.330,0.000,8536614 AEAOCA,D,5/4/2023,5.300,5.400,5.340,0.000,8536614 AEAOCA,D,5/5/2023,5.280,5.370,5.320,0.000,8536128 AEAOCA,D,5/8/2023,5.270,5.370,5.310,0.000,8536207 AEAOCA,D,5/9/2023,5.260,5.360,5.300,0.000,8535587 AEAOCA,D,5/10/2023,5.290,5.380,5.330,0.000,8534852 AEAOCA,D,5/11/2023,5.300,5.400,5.340,0.000,8539578 AEAOCA,D,5/12/2023,5.290,5.390,5.330,0.000,8540241 AEAOCA,D,5/15/2023,5.290,5.380,5.330,0.000,8540241 AEAOCA,D,5/16/2023,5.270,5.370,5.310,0.000,8535574 AEAOCA,D,5/17/2023,5.280,5.370,5.320,0.000,8528471 AEAOCA,D,5/18/2023,5.250,5.340,5.290,0.000,8532192 AEAOCA,D,5/19/2023,5.260,5.360,5.300,0.000,8530287 AEAOCA,D,5/22/2023,5.270,5.360,5.310,0.000,8531746 AEAOCA,D,5/23/2023,5.270,5.360,5.310,0.000,8529271 AEAOCA,D,5/24/2023,5.270,5.360,5.310,0.000,8533129 AEAOCA,D,5/25/2023,5.260,5.350,5.300,0.000,8544262 AEAOCA,D,5/26/2023,5.260,5.350,5.300,0.000,8549196 AEAOCA,D,5/29/2023,5.280,5.370,5.320,0.000,8548973 AEAOCA,D,5/30/2023,5.310,5.410,5.350,0.000,8548894 AEAOCA,D,5/31/2023,5.330,5.420,5.370,0.000,8544680 AEAOCA,D,6/1/2023,5.340,5.430,5.380,0.000,8545744 AEAOCA,D,6/2/2023,5.320,5.420,5.360,0.000,8545991 AEAOCA,D,6/6/2023,5.320,5.410,5.360,0.000,8536921 AEAOCA,D,6/7/2023,5.300,5.390,5.340,0.000,8533267 AEAOCA,D,6/8/2023,5.310,5.410,5.350,0.000,8524195 AEAOCA,D,6/9/2023,5.320,5.410,5.360,0.000,8518548 AEAOCA,D,6/12/2023,5.320,5.410,5.360,0.000,8519678 AEAOCA,D,6/13/2023,5.310,5.400,5.350,0.000,8514771 AEAOCA,D,6/14/2023,5.300,5.400,5.340,0.000,8517352 AEAOCA,D,6/15/2023,5.290,5.390,5.330,0.000,8508517 AEAOCA,D,6/16/2023,5.310,5.400,5.350,0.000,8502889 AEAOCA,D,6/19/2023,5.290,5.380,5.330,0.000,8501145 AEAOCA,D,6/20/2023,5.320,5.410,5.360,0.000,8497260 AEAOCA,D,6/21/2023,5.310,5.400,5.350,0.000,8493022 AEAOCA,D,6/22/2023,5.290,5.380,5.330,0.000,8496744 AEAOCA,D,6/23/2023,5.320,5.420,5.360,0.000,8487802 AEAOCA,D,6/26/2023,5.340,5.430,5.380,0.000,8490242 AEAOCA,D,6/27/2023,5.320,5.420,5.360,0.000,8485442 AEAOCA,D,6/28/2023,5.340,5.430,5.380,0.000,8479884 AEAOCA,D,6/29/2023,5.310,5.400,5.350,0.000,8480931 AEAOCA,D,6/30/2023,5.320,5.410,5.360,0.000,8480808 AEAOCA,D,7/3/2023,5.310,5.400,5.350,0.000,8480032 AEAOCA,D,7/4/2023,5.300,5.400,5.340,0.000,8477912 AEAOCA,D,7/5/2023,5.290,5.390,5.330,0.000,8476301 AEAOCA,D,7/6/2023,5.260,5.350,5.300,0.000,8488484 AEAOCA,D,7/7/2023,5.250,5.350,5.290,0.000,8483235 AEAOCA,D,7/10/2023,5.260,5.350,5.300,0.000,8494228 AEAOCA,D,7/11/2023,5.250,5.350,5.290,0.000,8477714 AEAOCA,D,7/12/2023,5.290,5.380,5.330,0.000,8465504 AEAOCA,D,7/13/2023,5.310,5.400,5.350,0.000,8465510 AEAOCA,D,7/14/2023,5.300,5.390,5.340,0.000,8464965 AEAOCA,D,7/17/2023,5.300,5.400,5.340,0.000,8454466 AEAOCA,D,7/18/2023,5.330,5.420,5.370,0.000,8454099 AEAOCA,D,7/19/2023,5.320,5.410,5.360,0.000,8453918 AEAOCA,D,7/20/2023,5.300,5.400,5.340,0.000,8444805 AEAOCA,D,7/21/2023,5.310,5.400,5.350,0.000,8439133 AEAOCA,D,7/24/2023,5.320,5.410,5.360,0.000,8434564 AEAOCA,D,7/25/2023,5.320,5.410,5.360,0.000,8428757 AEAOCA,D,7/26/2023,5.300,5.400,5.340,0.000,8430692 AEAOCA,D,7/27/2023,5.310,5.400,5.350,0.000,8432562 AEAOCA,D,7/28/2023,5.300,5.400,5.340,0.000,8432562 AEAOCA,D,7/31/2023,5.310,5.400,5.350,0.000,8432291 AEAOCA,D,8/1/2023,5.290,5.380,5.330,0.000,8432291 AEAOCA,D,8/2/2023,5.300,5.390,5.340,0.000,8422463 AEAOCA,D,8/3/2023,5.280,5.370,5.320,0.000,8420313 AEAOCA,D,8/4/2023,5.300,5.390,5.340,0.000,8419377 AEAOCA,D,8/7/2023,5.290,5.380,5.330,0.000,8410506 AEAOCA,D,8/8/2023,5.320,5.420,5.360,0.000,8428348 AEAOCA,D,8/9/2023,5.310,5.410,5.350,0.000,8428003 AEAOCA,D,8/10/2023,5.300,5.400,5.340,0.000,8454332 AEAOCA,D,8/11/2023,5.280,5.370,5.320,0.000,8454048 AEAOCA,D,8/14/2023,5.270,5.360,5.310,0.000,8453012 AEAOCA,D,8/16/2023,5.270,5.360,5.310,0.000,8458638 AEAOCA,D,8/17/2023,5.250,5.340,5.290,0.000,8458676 AEAOCA,D,8/18/2023,5.270,5.360,5.310,0.000,8459984 AEAOCA,D,8/21/2023,5.250,5.340,5.290,0.000,8459997 AEAOCA,D,8/22/2023,5.270,5.360,5.310,0.000,8459997 AEAOCA,D,8/23/2023,5.300,5.400,5.340,0.000,8468407 AEAOCA,D,8/24/2023,5.310,5.400,5.350,0.000,8468463 AEAOCA,D,8/25/2023,5.290,5.380,5.330,0.000,8467546 AEAOCA,D,8/28/2023,5.290,5.380,5.330,0.000,8469014 AEAOCA,D,8/29/2023,5.310,5.400,5.350,0.000,8454663 AEAOCA,D,8/30/2023,5.300,5.390,5.340,0.000,8454745 AEAOCA,D,8/31/2023,5.330,5.420,5.370,0.000,8454745 AEAOCA,D,9/1/2023,5.300,5.400,5.340,0.000,8449683 AEAOCA,D,9/4/2023,5.300,5.390,5.340,0.000,8449683 AEAOCA,D,9/5/2023,5.280,5.380,5.320,0.000,8449683 AEAOCA,D,9/6/2023,5.270,5.360,5.310,0.000,8444432 AEAOCA,D,9/7/2023,5.280,5.380,5.320,0.000,8443942 AEAOCA,D,9/8/2023,5.290,5.380,5.330,0.000,8440431 AEAOCA,D,9/11/2023,5.280,5.370,5.320,0.000,8437270 AEAOCA,D,9/12/2023,5.270,5.370,5.310,0.000,8434426 AEAOCA,D,9/13/2023,5.270,5.370,5.310,0.000,8428949 AEAOCA,D,9/14/2023,5.290,5.380,5.330,0.000,8407503 AEAOCA,D,9/15/2023,5.270,5.360,5.310,0.000,8396959 AEAOCA,D,9/18/2023,5.260,5.350,5.300,0.000,8392878 AEAOCA,D,9/19/2023,5.250,5.340,5.290,0.000,8383265 AEAOCA,D,9/20/2023,5.260,5.360,5.300,0.000,8383323 AEAOCA,D,9/21/2023,5.250,5.350,5.290,0.000,8383323 AEAOCA,D,9/22/2023,5.250,5.340,5.290,0.000,8391925 AEAOCA,D,9/25/2023,5.240,5.330,5.280,0.000,8390802 AEAOCA,D,9/26/2023,5.230,5.320,5.270,0.000,8388838 AEAOCA,D,9/27/2023,5.220,5.310,5.260,0.000,8388838 AEAOCA,D,9/28/2023,5.200,5.290,5.240,0.000,8391710 AEAOCA,D,9/29/2023,5.220,5.320,5.260,0.000,8392109 AEAOCA,D,10/2/2023,5.200,5.290,5.240,0.000,8387903 AEAOCA,D,10/3/2023,5.190,5.280,5.230,0.000,8385059 AEAOCA,D,10/4/2023,5.200,5.290,5.240,0.000,8377717 AEAOCA,D,10/5/2023,5.210,5.300,5.250,0.000,8371816 AEAOCA,D,10/6/2023,5.200,5.290,5.240,0.000,8357315 AEAOCA,D,10/9/2023,5.230,5.330,5.270,0.000,8355735 AEAOCA,D,10/10/2023,5.240,5.330,5.280,0.000,8355922 AEAOCA,D,10/11/2023,5.250,5.340,5.290,0.000,8359521 AEAOCA,D,10/12/2023,5.230,5.320,5.270,0.000,8359521 AEAOCA,D,10/13/2023,5.240,5.330,5.280,0.000,8349983 AEAOCA,D,10/16/2023,5.220,5.310,5.260,0.000,8349983 AEAOCA,D,10/17/2023,5.200,5.290,5.240,0.000,8349983 AEAOCA,D,10/18/2023,5.190,5.280,5.230,0.000,8348372 AEAOCA,D,10/19/2023,5.190,5.280,5.230,0.000,8348372 AEAOCA,D,10/20/2023,5.200,5.290,5.240,0.000,8345815 AEAOCA,D,10/23/2023,5.200,5.300,5.240,0.000,8343326 AEAOCA,D,10/24/2023,5.220,5.310,5.260,0.000,8343459 AEAOCA,D,10/25/2023,5.200,5.290,5.240,0.000,8343497 AEAOCA,D,10/26/2023,5.210,5.300,5.250,0.000,8345964 AEAOCA,D,10/27/2023,5.220,5.310,5.260,0.000,8345964 AEAOCA,D,10/30/2023,5.220,5.320,5.260,0.000,8344866 AEAOCA,D,10/31/2023,5.230,5.320,5.270,0.000,8347408 AEAOCA,D,11/1/2023,5.240,5.330,5.280,0.000,8348795 AEAOCA,D,11/2/2023,5.260,5.350,5.300,0.000,8348676 AEAOCA,D,11/3/2023,5.280,5.370,5.320,0.000,8348345 AEAOCA,D,11/6/2023,5.260,5.350,5.300,0.000,8355710 AEAOCA,D,11/7/2023,5.280,5.370,5.320,0.000,8325490 AEAOCA,D,11/8/2023,5.290,5.380,5.330,0.000,8327436 AEAOCA,D,11/10/2023,5.260,5.350,5.300,0.000,8337971 AEAOCA,D,11/13/2023,5.270,5.360,5.310,0.000,8334699 AEAOCA,D,11/14/2023,5.300,5.400,5.340,0.000,8318633 AEAOCA,D,11/15/2023,5.290,5.380,5.330,0.000,8311744 AEAOCA,D,11/16/2023,5.300,5.400,5.340,0.000,8311765 AEAOCA,D,11/17/2023,5.300,5.400,5.340,0.000,8309789 AEAOCA,D,11/20/2023,5.300,5.390,5.340,0.000,8319539 AEAOCA,D,11/21/2023,5.310,5.410,5.350,0.000,8301121 AEAOCA,D,11/22/2023,5.310,5.410,5.350,0.000,8299164 AEAOCA,D,11/23/2023,5.300,5.390,5.340,0.000,8299368 AEAOCA,D,11/24/2023,5.290,5.390,5.330,0.000,8298476 AEAOCA,D,11/27/2023,5.320,5.410,5.360,0.000,8298436 AEAOCA,D,11/28/2023,5.340,5.430,5.380,0.000,8290620 AEAOCA,D,11/29/2023,5.360,5.450,5.400,0.000,8284539 AEAOCA,D,11/30/2023,5.360,5.450,5.400,0.000,8284632 AEAOCA,D,12/1/2023,5.390,5.490,5.430,0.000,12585008 AEAOCA,D,12/4/2023,5.400,5.490,5.440,0.000,12579332 AEAOCA,D,12/5/2023,5.420,5.520,5.460,0.000,12568553 AEAOCA,D,12/6/2023,5.440,5.530,5.480,0.000,12558869 AEAOCA,D,12/7/2023,5.440,5.540,5.480,0.000,12549010 AEAOCA,D,12/8/2023,5.420,5.510,5.460,0.000,12534339 AEAOCA,D,12/11/2023,5.420,5.520,5.460,0.000,12531881 AEAOCA,D,12/12/2023,5.430,5.530,5.470,0.000,12504813 AEAOCA,D,12/13/2023,5.450,5.540,5.490,0.000,12513602 AEAOCA,D,12/14/2023,5.470,5.570,5.510,0.000,12502502 AEAOCA,D,12/15/2023,5.500,5.600,5.540,0.000,12488817 AEAOCA,D,12/18/2023,5.490,5.580,5.530,0.000,12480920 AEAOCA,D,12/19/2023,5.500,5.600,5.540,0.000,12489565 AEAOCA,D,12/20/2023,5.520,5.610,5.560,0.000,12486500 AEAOCA,D,12/21/2023,5.520,5.620,5.560,0.000,12477145 AEAOCA,D,12/22/2023,5.520,5.620,5.560,0.000,12477145 AEAOCA,D,12/27/2023,5.540,5.630,5.580,0.000,12473932 AEAOCA,D,12/28/2023,5.530,5.620,5.570,0.000,12474612 AEAOCA,D,12/29/2023,5.510,5.610,5.550,0.000,12478121 AEAOCA,D,12/31/2023,5.510,5.610,5.550,0.000,12478121 AEAOCA,D,1/1/2024,5.510,5.610,5.550,0.000,12478121 AEAOCA,D,1/2/2024,5.500,5.600,5.540,0.000,12476242 AEAOCA,D,1/3/2024,5.510,5.610,5.550,0.000,12465678 AEAOCA,D,1/4/2024,5.480,5.580,5.520,0.000,12468285 AEAOCA,D,1/5/2024,5.470,5.570,5.510,0.000,12468285 AEAOCA,D,1/8/2024,5.480,5.580,5.520,0.000,12449492 AEAOCA,D,1/9/2024,5.470,5.560,5.510,0.000,12422370 AEAOCA,D,1/10/2024,5.460,5.560,5.510,0.000,12432020 AEAOCA,D,1/11/2024,5.470,5.570,5.510,0.000,12422197 AEAOCA,D,1/12/2024,5.490,5.580,5.530,0.000,12429025 AEAOCA,D,1/15/2024,5.470,5.570,5.520,0.000,12430742 AEAOCA,D,1/16/2024,5.470,5.560,5.510,0.000,12424241 AEAOCA,D,1/17/2024,5.450,5.550,5.490,0.000,12408559 AEAOCA,D,1/18/2024,5.440,5.540,5.490,0.000,12387293 AEAOCA,D,1/19/2024,5.440,5.540,5.490,0.000,12379864 AEAOCA,D,1/22/2024,5.460,5.560,5.500,0.000,12365493 AEAOCA,D,1/23/2024,5.450,5.540,5.490,0.000,12350944 AEAOCA,D,1/24/2024,5.450,5.540,5.490,0.000,12347224 AEAOCA,D,1/25/2024,5.470,5.560,5.510,0.000,12345884 AEAOCA,D,1/26/2024,5.460,5.560,5.510,0.000,12338263 AEAOCA,D,1/29/2024,5.480,5.580,5.520,0.000,12343282 AEAOCA,D,1/30/2024,5.470,5.570,5.510,0.000,12340007 AEAOCA,D,1/31/2024,5.500,5.600,5.540,0.000,12336703 AEAOCA,D,2/1/2024,5.500,5.600,5.540,0.000,12324457 AEAOCA,D,2/2/2024,5.470,5.570,5.520,0.000,12321973 AEAOCA,D,2/5/2024,5.450,5.550,5.500,0.000,12314170 AEAOCA,D,2/6/2024,5.460,5.560,5.500,0.000,12337187 AEAOCA,D,2/7/2024,5.450,5.550,5.500,0.000,12328246 AEAOCA,D,2/8/2024,5.440,5.540,5.480,0.000,12288887 AEAOCA,D,2/9/2024,5.430,5.530,5.470,0.000,12273152 AEAOCA,D,2/12/2024,5.440,5.540,5.480,0.000,12256574 AEAOCA,D,2/13/2024,5.430,5.530,5.470,0.000,12225500 AEAOCA,D,2/14/2024,5.450,5.550,5.490,0.000,12224914 AEAOCA,D,2/15/2024,5.450,5.540,5.490,0.000,12201490 AEAOCA,D,2/16/2024,5.440,5.530,5.480,0.000,12189852 AEAOCA,D,2/19/2024,5.430,5.530,5.470,0.000,12175846 AEAOCA,D,2/20/2024,5.450,5.540,5.490,0.000,12094887 AEAOCA,D,2/21/2024,5.430,5.520,5.470,0.000,12081728 AEAOCA,D,2/22/2024,5.430,5.530,5.470,0.000,12075831 AEAOCA,D,2/23/2024,5.450,5.550,5.490,0.000,12083240 AEAOCA,D,2/26/2024,5.430,5.530,5.470,0.000,12064723 AEAOCA,D,2/27/2024,5.420,5.520,5.470,0.000,12041560 AEAOCA,D,2/28/2024,5.430,5.520,5.470,0.000,12040159 AEAOCA,D,2/29/2024,5.440,5.540,5.480,0.000,12054482 AEAOCA,D,3/1/2024,5.440,5.540,5.480,0.000,12035918 AEAOCA,D,3/4/2024,5.450,5.540,5.490,0.000,12030932 AEAOCA,D,3/5/2024,5.470,5.560,5.510,0.000,12030955 AEAOCA,D,3/6/2024,5.470,5.560,5.510,0.000,12022674 AEAOCA,D,3/7/2024,5.480,5.570,5.520,0.000,12005917 AEAOCA,D,3/8/2024,5.490,5.590,5.530,0.000,12012936 AEAOCA,D,3/11/2024,5.480,5.580,5.530,0.000,12007586 AEAOCA,D,3/12/2024,5.480,5.580,5.520,0.000,12005473 AEAOCA,D,3/13/2024,5.470,5.570,5.520,0.000,11973371 AEAOCA,D,3/14/2024,5.460,5.550,5.500,0.000,11964020 AEAOCA,D,3/15/2024,5.450,5.550,5.490,0.000,11986103 AEAOCA,D,3/19/2024,5.450,5.550,5.500,0.000,11977311 AEAOCA,D,3/20/2024,5.460,5.550,5.500,0.000,11977074 AEAOCA,D,3/21/2024,5.470,5.560,5.510,0.000,11975027 AEAOCA,D,3/22/2024,5.490,5.580,5.530,0.000,11983788 AEAOCA,D,3/26/2024,5.480,5.570,5.520,0.000,11981553 AEAOCA,D,3/27/2024,5.490,5.590,5.530,0.000,11979960 AEAOCA,D,3/28/2024,5.490,5.590,5.530,0.000,11985374 AEAOCA,D,3/29/2024,5.490,5.590,5.530,0.000,11985374 AEAOCA,D,4/1/2024,5.490,5.590,5.530,0.000,11985374 AEAOCA,D,4/2/2024,5.460,5.560,5.510,0.000,11941891 AEAOCA,D,4/3/2024,5.470,5.560,5.510,0.000,11935995 AEAOCA,D,4/4/2024,5.480,5.580,5.520,0.000,11928118 AEAOCA,D,4/5/2024,5.470,5.570,5.510,0.000,11923249 AEAOCA,D,4/8/2024,5.460,5.560,5.500,0.000,11912196 AEAOCA,D,4/9/2024,5.480,5.580,5.530,0.000,11918730 AEAOCA,D,4/10/2024,5.470,5.560,5.510,0.000,11912790 AEAOCA,D,4/11/2024,5.460,5.550,5.500,0.000,11883545 AEAOCA,D,4/12/2024,5.490,5.580,5.530,0.000,11878280 AEAOCA,D,4/15/2024,5.460,5.560,5.500,0.000,11863324 AEAOCA,D,4/16/2024,5.440,5.540,5.480,0.000,11864281 AEAOCA,D,4/17/2024,5.450,5.550,5.490,0.000,11866064 AEAOCA,D,4/18/2024,5.440,5.540,5.480,0.000,11859047 AEAOCA,D,4/19/2024,5.440,5.540,5.480,0.000,11720431 AEAOCA,D,4/22/2024,5.450,5.540,5.490,0.000,11721880 AEAOCA,D,4/23/2024,5.440,5.540,5.490,0.000,11698011 AEAOCA,D,4/24/2024,5.420,5.520,5.460,0.000,11669178 AEAOCA,D,4/25/2024,5.410,5.510,5.450,0.000,11662810 AEAOCA,D,4/26/2024,5.430,5.520,5.470,0.000,11664624 AEAOCA,D,4/29/2024,5.440,5.540,5.490,0.000,11659620 AEAOCA,D,4/30/2024,5.430,5.530,5.470,0.000,11657257 AEAOCA,D,5/1/2024,5.430,5.530,5.470,0.000,11657257 AEAOCA,D,5/2/2024,5.440,5.540,5.480,0.000,11653274 AEAOCA,D,5/8/2024,5.470,5.570,5.510,0.000,11648803 AEAOCA,D,5/9/2024,5.460,5.560,5.500,0.000,11648662 AEAOCA,D,5/10/2024,5.460,5.550,5.500,0.000,11645126 AEAOCA,D,5/13/2024,5.460,5.560,5.500,0.000,11626365 AEAOCA,D,5/14/2024,5.450,5.550,5.490,0.000,11625055 AEAOCA,D,5/15/2024,5.490,5.580,5.530,0.000,11622334 AEAOCA,D,5/16/2024,5.480,5.570,5.520,0.000,11618917 AEAOCA,D,5/17/2024,5.460,5.560,5.500,0.000,11616510 AEAOCA,D,5/20/2024,5.460,5.550,5.500,0.000,11597540 AEAOCA,D,5/21/2024,5.470,5.560,5.510,0.000,11596306 AEAOCA,D,5/22/2024,5.460,5.560,5.500,0.000,11579317 AEAOCA,D,5/23/2024,5.440,5.540,5.480,0.000,11575474 AEAOCA,D,5/24/2024,5.450,5.540,5.490,0.000,11576070 AEAOCA,D,5/27/2024,5.460,5.550,5.500,0.000,11570875 AEAOCA,D,5/28/2024,5.440,5.540,5.480,0.000,11527319 AEAOCA,D,5/29/2024,5.420,5.510,5.460,0.000,11522453 AEAOCA,D,5/30/2024,5.430,5.520,5.470,0.000,11514570 AEAOCA,D,5/31/2024,5.430,5.520,5.470,0.000,11508461 AEAOCA,D,6/3/2024,5.450,5.550,5.490,0.000,11506703 AEAOCA,D,6/4/2024,5.460,5.560,5.500,0.000,11471162 AEAOCA,D,6/5/2024,5.470,5.570,5.510,0.000,11464992 AEAOCA,D,6/6/2024,5.460,5.560,5.500,0.000,11403326 AEAOCA,D,6/7/2024,5.440,5.540,5.480,0.000,11403141 AEAOCA,D,6/10/2024,5.420,5.510,5.460,0.000,11401437 AEAOCA,D,6/11/2024,5.420,5.520,5.460,0.000,11385290 AEAOCA,D,6/12/2024,5.450,5.550,5.490,0.000,11367241 AEAOCA,D,6/13/2024,5.450,5.550,5.500,0.000,11361659 AEAOCA,D,6/14/2024,5.480,5.570,5.520,0.000,11333324 AEAOCA,D,6/17/2024,5.470,5.560,5.510,0.000,11327028 AEAOCA,D,6/18/2024,5.480,5.570,5.520,0.000,11309619 AEAOCA,D,6/19/2024,5.470,5.570,5.510,0.000,11291584 AEAOCA,D,6/20/2024,5.470,5.560,5.510,0.000,11287949 AEAOCA,D,6/21/2024,5.470,5.570,5.510,0.000,11285738 AEAOCA,D,6/25/2024,5.470,5.570,5.520,0.000,11269749 AEAOCA,D,6/26/2024,5.460,5.560,5.500,0.000,11267278 AEAOCA,D,6/27/2024,5.460,5.550,5.500,0.000,11270637 AEAOCA,D,6/28/2024,5.450,5.540,5.490,0.000,11270637 AEAOCA,D,7/1/2024,5.430,5.520,5.470,0.000,11276936 AEAOCA,D,7/2/2024,5.430,5.530,5.480,0.000,11270696 AEAOCA,D,7/3/2024,5.450,5.550,5.490,0.000,11271653 AEAOCA,D,7/4/2024,5.450,5.540,5.490,0.000,11269423 AEAOCA,D,7/5/2024,5.460,5.560,5.500,0.000,11260197 AEAOCA,D,7/8/2024,5.470,5.570,5.520,0.000,11254479 AEAOCA,D,7/9/2024,5.460,5.560,5.500,0.000,11230694 AEAOCA,D,7/10/2024,5.480,5.580,5.520,0.000,8765859 AEAOCA,D,7/11/2024,5.500,5.600,5.550,0.000,8765819 AEAOCA,D,7/12/2024,5.500,5.590,5.540,0.000,8761393 AEAOCA,D,7/15/2024,5.510,5.600,5.550,0.000,8752840 AEAOCA,D,7/16/2024,5.520,5.620,5.560,0.000,8735622 AEAOCA,D,7/17/2024,5.520,5.620,5.560,0.000,8723586 AEAOCA,D,7/18/2024,5.520,5.620,5.560,0.000,8691510 AEAOCA,D,7/19/2024,5.510,5.610,5.550,0.000,8686113 AEAOCA,D,7/22/2024,5.510,5.600,5.550,0.000,8686239 AEAOCA,D,7/23/2024,5.520,5.620,5.560,0.000,8686149 AEAOCA,D,7/24/2024,5.520,5.620,5.560,0.000,8680556 AEAOCA,D,7/25/2024,5.530,5.630,5.570,0.000,8667575 AEAOCA,D,7/26/2024,5.530,5.630,5.580,0.000,8664957 AEAOCA,D,7/29/2024,5.550,5.650,5.590,0.000,8683088 AEAOCA,D,7/30/2024,5.560,5.660,5.600,0.000,8684945 AEAOCA,D,7/31/2024,5.570,5.670,5.610,0.000,8684931 AEAOCA,D,8/1/2024,5.590,5.680,5.630,0.000,8682748 AEAOCA,D,8/2/2024,5.600,5.700,5.640,0.000,8670145 AEAOCA,D,8/5/2024,5.590,5.690,5.630,0.000,8658668 AEAOCA,D,8/6/2024,5.590,5.690,5.630,0.000,8658749 AEAOCA,D,8/7/2024,5.580,5.670,5.620,0.000,8649858 AEAOCA,D,8/8/2024,5.580,5.670,5.620,0.000,8669083 AEAOCA,D,8/9/2024,5.590,5.690,5.630,0.000,8674206 AEAOCA,D,8/12/2024,5.590,5.690,5.630,0.000,8673445 AEAOCA,D,8/13/2024,5.600,5.700,5.650,0.000,8666801 AEAOCA,D,8/14/2024,5.610,5.710,5.650,0.000,8668557 AEAOCA,D,8/16/2024,5.590,5.680,5.630,0.000,8679570 AEAOCA,D,8/19/2024,5.590,5.690,5.630,0.000,8678564 AEAOCA,D,8/20/2024,5.600,5.700,5.640,0.000,8681335 AEAOCA,D,8/21/2024,5.610,5.710,5.650,0.000,8679596 AEAOCA,D,8/22/2024,5.590,5.690,5.640,0.000,8683145 AEAOCA,D,8/23/2024,5.600,5.700,5.650,0.000,8675480 AEAOCA,D,8/26/2024,5.590,5.690,5.640,0.000,8671345 AEAOCA,D,8/27/2024,5.580,5.680,5.630,0.000,8660554 AEAOCA,D,8/28/2024,5.590,5.690,5.630,0.000,8643423 AEAOCA,D,8/29/2024,5.590,5.690,5.630,0.000,8618665 AEAOCA,D,8/30/2024,5.580,5.680,5.630,0.000,8623249 AEAOCA,D,9/2/2024,5.570,5.670,5.620,0.000,8618868 AEAOCA,D,9/3/2024,5.590,5.690,5.630,0.000,8612502 AEAOCA,D,9/4/2024,5.610,5.710,5.650,0.000,8609807 AEAOCA,D,9/5/2024,5.610,5.710,5.660,0.000,8614367 AEAOCA,D,9/6/2024,5.630,5.730,5.670,0.000,8597991 AEAOCA,D,9/9/2024,5.630,5.730,5.670,0.000,8592872 AEAOCA,D,9/10/2024,5.640,5.740,5.680,0.000,8597755 AEAOCA,D,9/11/2024,5.650,5.740,5.690,0.000,8605698 AEAOCA,D,9/12/2024,5.630,5.730,5.680,0.000,8637524 AEAOCA,D,9/13/2024,5.640,5.740,5.680,0.000,8633227 AEAOCA,D,9/16/2024,5.650,5.750,5.690,0.000,8635385 AEAOCA,D,9/17/2024,5.640,5.740,5.680,0.000,8634942 AEAOCA,D,9/18/2024,5.620,5.720,5.670,0.000,8623978 AEAOCA,D,9/19/2024,5.630,5.730,5.670,0.000,8611573 AEAOCA,D,9/20/2024,5.620,5.720,5.670,0.000,8609132 AEAOCA,D,9/23/2024,5.640,5.740,5.680,0.000,8605736 AEAOCA,D,9/24/2024,5.650,5.750,5.690,0.000,8614408 AEAOCA,D,9/25/2024,5.640,5.740,5.680,0.000,8628676 AEAOCA,D,9/26/2024,5.640,5.740,5.680,0.000,8626015 AEAOCA,D,9/27/2024,5.660,5.760,5.700,0.000,8624228 AEAOCA,D,9/30/2024,5.660,5.760,5.700,0.000,8609789 AEAOCA,D,10/1/2024,5.690,5.790,5.730,0.000,8604728 AEAOCA,D,10/2/2024,5.670,5.770,5.710,0.000,8595351 AEAOCA,D,10/3/2024,5.660,5.760,5.700,0.000,8593836 AEAOCA,D,10/4/2024,5.630,5.730,5.680,0.000,8593489 AEAOCA,D,10/7/2024,5.620,5.720,5.660,0.000,8597018 AEAOCA,D,10/8/2024,5.630,5.720,5.670,0.000,8582595 AEAOCA,D,10/9/2024,5.620,5.720,5.660,0.000,8568946 AEAOCA,D,10/10/2024,5.620,5.720,5.670,0.000,8567517 AEAOCA,D,10/11/2024,5.620,5.720,5.660,0.000,8577835 AEAOCA,D,10/14/2024,5.620,5.720,5.660,0.000,8573391 AEAOCA,D,10/15/2024,5.640,5.740,5.690,0.000,8565690 AEAOCA,D,10/16/2024,5.660,5.760,5.700,0.000,8561270 AEAOCA,D,10/17/2024,5.650,5.750,5.700,0.000,8550286 AEAOCA,D,10/18/2024,5.670,5.770,5.710,0.000,8539930 AEAOCA,D,10/21/2024,5.630,5.730,5.680,0.000,8535678 AEAOCA,D,10/22/2024,5.620,5.720,5.670,0.000,8538294 AEAOCA,D,10/23/2024,5.630,5.730,5.670,0.000,8539623 AEAOCA,D,10/24/2024,5.650,5.750,5.690,0.000,8575188 AEAOCA,D,10/25/2024,5.640,5.740,5.680,0.000,8571325 AEAOCA,D,10/29/2024,5.630,5.730,5.670,0.000,8548614 AEAOCA,D,10/30/2024,5.600,5.700,5.650,0.000,8563545 AEAOCA,D,10/31/2024,5.600,5.700,5.650,0.000,8567493 AEAOCA,D,11/1/2024,5.600,5.700,5.640,0.000,8566247 AEAOCA,D,11/4/2024,5.610,5.700,5.650,0.000,8576199 AEAOCA,D,11/5/2024,5.600,5.700,5.640,0.000,8580191 AEAOCA,D,11/6/2024,5.610,5.710,5.650,0.000,8580188 AEAOCA,D,11/7/2024,5.600,5.700,5.640,0.000,8580188 AEAOCA,D,11/8/2024,5.620,5.720,5.670,0.000,8579307 AEAOCA,D,11/11/2024,5.640,5.740,5.680,0.000,8578507 AEAOCA,D,11/12/2024,5.640,5.740,5.680,0.000,8534917 AEAOCA,D,11/13/2024,5.630,5.730,5.670,0.000,8533153 AEAOCA,D,11/14/2024,5.650,5.750,5.690,0.000,8532108 AEAOCA,D,11/15/2024,5.640,5.740,5.690,0.000,8518407 AEAOCA,D,11/18/2024,5.640,5.740,5.680,0.000,8514219 AEAOCA,D,11/19/2024,5.640,5.740,5.690,0.000,8511493 AEAOCA,D,11/20/2024,5.640,5.740,5.680,0.000,8501009 AEAOCA,D,11/21/2024,5.650,5.750,5.690,0.000,8492165 AEAOCA,D,11/25/2024,5.690,5.790,5.730,0.000,8472321