,,,,,,, AEEOC,D,2/2/2022,5.090,5.180,5.130,0.000,3291 AEEOC,D,2/3/2022,5.080,5.170,5.120,0.000,3291 AEEOC,D,2/4/2022,5.030,5.120,5.070,0.000,16730 AEEOC,D,2/7/2022,4.980,5.070,5.020,0.000,36509 AEEOC,D,2/8/2022,4.970,5.060,5.010,0.000,59242 AEEOC,D,2/9/2022,4.980,5.060,5.010,0.000,68120 AEEOC,D,2/10/2022,4.970,5.060,5.010,0.000,99825 AEEOC,D,2/11/2022,4.960,5.050,5.000,0.000,114350 AEEOC,D,2/14/2022,4.930,5.020,4.970,0.000,107438 AEEOC,D,2/15/2022,4.930,5.020,4.970,0.000,116422 AEEOC,D,2/16/2022,4.930,5.020,4.970,0.000,122428 AEEOC,D,2/17/2022,4.930,5.010,4.960,0.000,122428 AEEOC,D,2/18/2022,4.930,5.020,4.970,0.000,130017 AEEOC,D,2/21/2022,4.940,5.020,4.970,0.000,130017 AEEOC,D,2/22/2022,4.930,5.010,4.970,0.000,130017 AEEOC,D,2/24/2022,4.890,4.980,4.930,0.000,137722 AEEOC,D,2/25/2022,4.910,4.990,4.940,0.000,144748 AEEOC,D,2/28/2022,4.900,4.980,4.930,0.000,144748 AEEOC,D,3/1/2022,4.880,4.970,4.920,0.000,144748 AEEOC,D,3/2/2022,4.860,4.950,4.900,0.000,142857 AEEOC,D,3/3/2022,4.860,4.950,4.900,0.000,142857 AEEOC,D,3/4/2022,4.850,4.940,4.890,0.000,142857 AEEOC,D,3/8/2022,4.800,4.890,4.840,0.000,142857 AEEOC,D,3/9/2022,4.810,4.900,4.850,0.000,144903 AEEOC,D,3/10/2022,4.810,4.900,4.850,0.000,147816 AEEOC,D,3/11/2022,4.820,4.900,4.850,0.000,147816 AEEOC,D,3/14/2022,4.800,4.890,4.840,0.000,150681 AEEOC,D,3/15/2022,4.810,4.890,4.850,0.000,150681 AEEOC,D,3/16/2022,4.820,4.910,4.860,0.000,150681 AEEOC,D,3/17/2022,4.830,4.920,4.870,0.000,150681 AEEOC,D,3/18/2022,4.830,4.920,4.870,0.000,150681 AEEOC,D,3/21/2022,4.840,4.930,4.880,0.000,150681 AEEOC,D,3/22/2022,4.840,4.930,4.880,0.000,150681 AEEOC,D,3/23/2022,4.850,4.930,4.880,0.000,150681 AEEOC,D,3/24/2022,4.850,4.930,4.880,0.000,150681 AEEOC,D,3/28/2022,4.850,4.930,4.890,0.000,150681 AEEOC,D,3/29/2022,4.860,4.940,4.890,0.000,150681 AEEOC,D,3/30/2022,4.870,4.950,4.900,0.000,150681 AEEOC,D,3/31/2022,4.880,4.970,4.920,0.000,156717 AEEOC,D,4/1/2022,4.890,4.980,4.930,0.000,156717 AEEOC,D,4/4/2022,4.910,4.990,4.940,0.000,155705 AEEOC,D,4/5/2022,4.910,5.000,4.950,0.000,155705 AEEOC,D,4/6/2022,4.910,4.990,4.940,0.000,155705 AEEOC,D,4/7/2022,4.910,4.990,4.940,0.000,155705 AEEOC,D,4/8/2022,4.910,5.000,4.950,0.000,159716 AEEOC,D,4/11/2022,4.910,4.990,4.940,0.000,159716 AEEOC,D,4/12/2022,4.900,4.990,4.940,0.000,159716 AEEOC,D,4/13/2022,4.900,4.990,4.940,0.000,159716 AEEOC,D,4/14/2022,4.900,4.990,4.940,0.000,159716 AEEOC,D,4/15/2022,4.900,4.990,4.940,0.000,159716 AEEOC,D,4/18/2022,4.900,4.990,4.940,0.000,159716 AEEOC,D,4/20/2022,4.900,4.980,4.930,0.000,165678 AEEOC,D,4/21/2022,4.900,4.990,4.940,0.000,165678 AEEOC,D,4/27/2022,4.880,4.970,4.920,0.000,165678 AEEOC,D,4/28/2022,4.860,4.940,4.900,0.000,165678 AEEOC,D,4/29/2022,4.860,4.940,4.890,0.000,165678 AEEOC,D,5/3/2022,4.840,4.930,4.880,0.000,161578 AEEOC,D,5/4/2022,4.830,4.910,4.860,0.000,161578 AEEOC,D,5/5/2022,4.820,4.910,4.860,0.000,161578 AEEOC,D,5/6/2022,4.820,4.910,4.860,0.000,165378 AEEOC,D,5/9/2022,4.820,4.910,4.860,0.000,165378 AEEOC,D,5/10/2022,4.830,4.920,4.870,0.000,165378 AEEOC,D,5/11/2022,4.830,4.910,4.860,0.000,161578 AEEOC,D,5/12/2022,4.830,4.910,4.860,0.000,161578 AEEOC,D,5/13/2022,4.820,4.910,4.860,0.000,161578 AEEOC,D,5/16/2022,4.810,4.900,4.850,0.000,161578 AEEOC,D,5/17/2022,4.800,4.880,4.840,0.000,161578 AEEOC,D,5/18/2022,4.800,4.880,4.830,0.000,172675 AEEOC,D,5/19/2022,4.780,4.870,4.820,0.000,172675 AEEOC,D,5/20/2022,4.780,4.860,4.820,0.000,172675 AEEOC,D,5/23/2022,4.780,4.860,4.820,0.000,172675 AEEOC,D,5/24/2022,4.780,4.860,4.820,0.000,173705 AEEOC,D,5/25/2022,4.790,4.870,4.820,0.000,173705 AEEOC,D,5/26/2022,4.800,4.880,4.830,0.000,173705 AEEOC,D,5/27/2022,4.800,4.890,4.840,0.000,173705 AEEOC,D,5/30/2022,4.800,4.880,4.830,0.000,175614 AEEOC,D,5/31/2022,4.790,4.870,4.830,0.000,175614 AEEOC,D,6/1/2022,4.790,4.880,4.830,0.000,175614 AEEOC,D,6/2/2022,4.790,4.880,4.830,0.000,175614 AEEOC,D,6/3/2022,4.780,4.870,4.820,0.000,170731 AEEOC,D,6/6/2022,4.780,4.860,4.810,0.000,170731 AEEOC,D,6/7/2022,4.770,4.860,4.810,0.000,170731 AEEOC,D,6/8/2022,4.780,4.860,4.820,0.000,168753 AEEOC,D,6/9/2022,4.770,4.850,4.800,0.000,168753 AEEOC,D,6/10/2022,4.740,4.830,4.780,0.000,168753 AEEOC,D,6/14/2022,4.680,4.770,4.720,0.000,168753 AEEOC,D,6/15/2022,4.680,4.760,4.720,0.000,170669 AEEOC,D,6/16/2022,4.650,4.740,4.690,0.000,170669 AEEOC,D,6/17/2022,4.660,4.740,4.690,0.000,170669 AEEOC,D,6/20/2022,4.650,4.730,4.690,0.000,152835 AEEOC,D,6/21/2022,4.650,4.730,4.680,0.000,152835 AEEOC,D,6/22/2022,4.640,4.720,4.670,0.000,148864 AEEOC,D,6/23/2022,4.650,4.730,4.680,0.000,148540 AEEOC,D,6/24/2022,4.640,4.720,4.680,0.000,148540 AEEOC,D,6/27/2022,4.650,4.730,4.680,0.000,171416 AEEOC,D,6/28/2022,4.640,4.720,4.670,0.000,171416 AEEOC,D,6/29/2022,4.640,4.720,4.670,0.000,171416 AEEOC,D,6/30/2022,4.630,4.710,4.660,0.000,170752 AEEOC,D,7/4/2022,4.630,4.710,4.660,0.000,170752 AEEOC,D,7/5/2022,4.610,4.700,4.650,0.000,147893 AEEOC,D,7/6/2022,4.610,4.690,4.640,0.000,142283 AEEOC,D,7/7/2022,4.610,4.690,4.650,0.000,142283 AEEOC,D,7/8/2022,4.620,4.700,4.650,0.000,142283 AEEOC,D,7/12/2022,4.620,4.700,4.650,0.000,138412 AEEOC,D,7/13/2022,4.620,4.700,4.660,0.000,141369 AEEOC,D,7/14/2022,4.620,4.700,4.650,0.000,141369 AEEOC,D,7/15/2022,4.620,4.700,4.650,0.000,141369 AEEOC,D,7/18/2022,4.610,4.690,4.650,0.000,141369 AEEOC,D,7/19/2022,4.610,4.690,4.640,0.000,141369 AEEOC,D,7/20/2022,4.610,4.690,4.650,0.000,141369 AEEOC,D,7/21/2022,4.620,4.700,4.650,0.000,141369 AEEOC,D,7/22/2022,4.640,4.720,4.670,0.000,147021 AEEOC,D,7/25/2022,4.650,4.730,4.680,0.000,155207 AEEOC,D,7/26/2022,4.660,4.740,4.700,0.000,155207 AEEOC,D,7/27/2022,4.660,4.740,4.690,0.000,160071 AEEOC,D,7/28/2022,4.670,4.750,4.700,0.000,160071 AEEOC,D,7/29/2022,4.690,4.780,4.730,0.000,160071 AEEOC,D,8/1/2022,4.700,4.790,4.740,0.000,164308 AEEOC,D,8/2/2022,4.710,4.800,4.750,0.000,164115 AEEOC,D,8/3/2022,4.720,4.810,4.760,0.000,164115 AEEOC,D,8/4/2022,4.730,4.810,4.760,0.000,164115 AEEOC,D,8/5/2022,4.730,4.820,4.770,0.000,164115 AEEOC,D,8/8/2022,4.740,4.820,4.770,0.000,164115 AEEOC,D,8/9/2022,4.740,4.820,4.770,0.000,164115 AEEOC,D,8/10/2022,4.760,4.840,4.790,0.000,154924 AEEOC,D,8/11/2022,4.780,4.860,4.810,0.000,151031 AEEOC,D,8/12/2022,4.780,4.860,4.810,0.000,151031 AEEOC,D,8/16/2022,4.780,4.860,4.820,0.000,151031 AEEOC,D,8/17/2022,4.780,4.870,4.820,0.000,151031 AEEOC,D,8/18/2022,4.780,4.860,4.810,0.000,151031 AEEOC,D,8/19/2022,4.770,4.850,4.810,0.000,151031 AEEOC,D,8/22/2022,4.770,4.850,4.800,0.000,151031 AEEOC,D,8/23/2022,4.760,4.840,4.800,0.000,157236 AEEOC,D,8/24/2022,4.760,4.840,4.800,0.000,157236 AEEOC,D,8/25/2022,4.760,4.850,4.800,0.000,151584 AEEOC,D,8/26/2022,4.760,4.840,4.800,0.000,151584 AEEOC,D,8/29/2022,4.740,4.830,4.780,0.000,151584 AEEOC,D,8/30/2022,4.760,4.840,4.790,0.000,151584 AEEOC,D,8/31/2022,4.750,4.830,4.780,0.000,151584 AEEOC,D,9/1/2022,4.740,4.820,4.770,0.000,157921 AEEOC,D,9/2/2022,4.730,4.820,4.770,0.000,157921 AEEOC,D,9/5/2022,4.730,4.810,4.760,0.000,157921 AEEOC,D,9/6/2022,4.730,4.810,4.760,0.000,157921 AEEOC,D,9/7/2022,4.730,4.820,4.770,0.000,157921 AEEOC,D,9/8/2022,4.730,4.810,4.770,0.000,157921 AEEOC,D,9/9/2022,4.740,4.820,4.770,0.000,157921 AEEOC,D,9/13/2022,4.730,4.820,4.770,0.000,157921 AEEOC,D,9/14/2022,4.740,4.820,4.770,0.000,157921 AEEOC,D,9/15/2022,4.740,4.820,4.770,0.000,156752 AEEOC,D,9/16/2022,4.740,4.820,4.770,0.000,156752 AEEOC,D,9/19/2022,4.730,4.820,4.770,0.000,154875 AEEOC,D,9/20/2022,4.730,4.810,4.760,0.000,154875 AEEOC,D,9/21/2022,4.730,4.810,4.770,0.000,154875 AEEOC,D,9/22/2022,4.720,4.810,4.760,0.000,150040 AEEOC,D,9/23/2022,4.720,4.800,4.750,0.000,150040 AEEOC,D,9/26/2022,4.710,4.790,4.750,0.000,160491 AEEOC,D,9/27/2022,4.710,4.790,4.750,0.000,160491 AEEOC,D,9/28/2022,4.700,4.780,4.730,0.000,161539 AEEOC,D,9/29/2022,4.690,4.770,4.720,0.000,162619 AEEOC,D,9/30/2022,4.690,4.770,4.730,0.000,161806 AEEOC,D,10/3/2022,4.690,4.770,4.730,0.000,161806 AEEOC,D,10/4/2022,4.700,4.780,4.730,0.000,161806 AEEOC,D,10/5/2022,4.700,4.780,4.730,0.000,161806 AEEOC,D,10/6/2022,4.700,4.780,4.730,0.000,161806 AEEOC,D,10/7/2022,4.700,4.780,4.730,0.000,157902 AEEOC,D,10/10/2022,4.680,4.760,4.720,0.000,156031 AEEOC,D,10/11/2022,4.690,4.770,4.720,0.000,153162 AEEOC,D,10/12/2022,4.670,4.760,4.710,0.000,153162 AEEOC,D,10/13/2022,4.670,4.760,4.710,0.000,153162 AEEOC,D,10/14/2022,4.680,4.760,4.710,0.000,153162 AEEOC,D,10/17/2022,4.670,4.760,4.710,0.000,153162 AEEOC,D,10/18/2022,4.670,4.760,4.710,0.000,153162 AEEOC,D,10/19/2022,4.670,4.750,4.710,0.000,153162 AEEOC,D,10/20/2022,4.670,4.750,4.700,0.000,153162 AEEOC,D,10/21/2022,4.660,4.740,4.700,0.000,153162 AEEOC,D,10/24/2022,4.670,4.760,4.710,0.000,153162 AEEOC,D,10/25/2022,4.670,4.750,4.700,0.000,153162 AEEOC,D,10/26/2022,4.670,4.750,4.710,0.000,153162 AEEOC,D,10/27/2022,4.680,4.760,4.710,0.000,153162 AEEOC,D,11/1/2022,4.690,4.770,4.720,0.000,153162 AEEOC,D,11/2/2022,4.690,4.770,4.720,0.000,148679 AEEOC,D,11/3/2022,4.680,4.770,4.720,0.000,148679 AEEOC,D,11/4/2022,4.680,4.770,4.720,0.000,149730 AEEOC,D,11/7/2022,4.680,4.770,4.720,0.000,149730 AEEOC,D,11/8/2022,4.690,4.770,4.720,0.000,149730 AEEOC,D,11/9/2022,4.690,4.770,4.730,0.000,137551 AEEOC,D,11/10/2022,4.700,4.780,4.740,0.000,143834 AEEOC,D,11/11/2022,4.710,4.790,4.740,0.000,142783 AEEOC,D,11/14/2022,4.710,4.800,4.750,0.000,142783 AEEOC,D,11/15/2022,4.720,4.800,4.760,0.000,142783 AEEOC,D,11/16/2022,4.720,4.810,4.760,0.000,138090 AEEOC,D,11/17/2022,4.720,4.800,4.760,0.000,127160 AEEOC,D,11/18/2022,4.720,4.800,4.760,0.000,127160 AEEOC,D,11/21/2022,4.720,4.800,4.760,0.000,127160 AEEOC,D,11/22/2022,4.720,4.810,4.760,0.000,126207 AEEOC,D,11/23/2022,4.730,4.810,4.770,0.000,126207 AEEOC,D,11/24/2022,4.740,4.820,4.770,0.000,126207 AEEOC,D,11/25/2022,4.730,4.820,4.770,0.000,126207 AEEOC,D,11/28/2022,4.740,4.820,4.770,0.000,126207 AEEOC,D,11/29/2022,4.740,4.820,4.770,0.000,126207 AEEOC,D,11/30/2022,4.740,4.820,4.770,0.000,126207 AEEOC,D,12/1/2022,4.750,4.830,4.780,0.000,126207 AEEOC,D,12/2/2022,4.740,4.830,4.780,0.000,126207 AEEOC,D,12/5/2022,4.750,4.830,4.790,0.000,126207 AEEOC,D,12/6/2022,4.760,4.840,4.790,0.000,126207 AEEOC,D,12/7/2022,4.760,4.840,4.790,0.000,121332 AEEOC,D,12/8/2022,4.750,4.840,4.790,0.000,121332 AEEOC,D,12/9/2022,4.750,4.840,4.790,0.000,121332 AEEOC,D,12/12/2022,4.750,4.840,4.790,0.000,121332 AEEOC,D,12/13/2022,4.750,4.840,4.790,0.000,121332 AEEOC,D,12/14/2022,4.750,4.840,4.790,0.000,121332 AEEOC,D,12/15/2022,4.760,4.840,4.790,0.000,121332 AEEOC,D,12/16/2022,4.750,4.830,4.790,0.000,121332 AEEOC,D,12/19/2022,4.750,4.840,4.790,0.000,121332 AEEOC,D,12/20/2022,4.740,4.830,4.780,0.000,121332 AEEOC,D,12/21/2022,4.750,4.830,4.790,0.000,121332 AEEOC,D,12/22/2022,4.750,4.830,4.790,0.000,121332 AEEOC,D,12/23/2022,4.750,4.840,4.790,0.000,121332 AEEOC,D,12/27/2022,4.760,4.840,4.790,0.000,122375 AEEOC,D,12/28/2022,4.750,4.830,4.780,0.000,122375 AEEOC,D,12/29/2022,4.750,4.830,4.780,0.000,122375 AEEOC,D,12/30/2022,4.750,4.830,4.780,0.000,121763 AEEOC,D,1/2/2023,4.750,4.840,4.790,0.000,121763 AEEOC,D,1/3/2023,4.750,4.840,4.790,0.000,121763 AEEOC,D,1/4/2023,4.760,4.850,4.800,0.000,121763 AEEOC,D,1/5/2023,4.770,4.850,4.800,0.000,121763 AEEOC,D,1/9/2023,4.770,4.850,4.800,0.000,121763 AEEOC,D,1/10/2023,4.770,4.850,4.800,0.000,121763 AEEOC,D,1/11/2023,4.780,4.870,4.820,0.000,123035 AEEOC,D,1/12/2023,4.790,4.870,4.820,0.000,123035 AEEOC,D,1/13/2023,4.790,4.880,4.830,0.000,123035 AEEOC,D,1/16/2023,4.790,4.880,4.830,0.000,123035 AEEOC,D,1/17/2023,4.790,4.880,4.830,0.000,123035 AEEOC,D,1/18/2023,4.800,4.880,4.830,0.000,123035 AEEOC,D,1/19/2023,4.800,4.880,4.830,0.000,123035 AEEOC,D,1/20/2023,4.800,4.880,4.830,0.000,123035 AEEOC,D,1/23/2023,4.790,4.880,4.830,0.000,123035 AEEOC,D,1/24/2023,4.800,4.880,4.840,0.000,123035 AEEOC,D,1/25/2023,4.810,4.890,4.840,0.000,123035 AEEOC,D,1/26/2023,4.810,4.900,4.850,0.000,123035 AEEOC,D,1/27/2023,4.820,4.900,4.850,0.000,123035 AEEOC,D,1/30/2023,4.820,4.910,4.860,0.000,123443 AEEOC,D,1/31/2023,4.820,4.910,4.860,0.000,123443 AEEOC,D,2/1/2023,4.850,4.930,4.880,0.000,123443 AEEOC,D,2/2/2023,4.870,4.960,4.910,0.000,123443 AEEOC,D,2/3/2023,4.880,4.960,4.910,0.000,123443 AEEOC,D,2/6/2023,4.880,4.960,4.920,0.000,123443 AEEOC,D,2/7/2023,4.870,4.960,4.910,0.000,123443 AEEOC,D,2/8/2023,4.870,4.960,4.910,0.000,135750 AEEOC,D,2/9/2023,4.870,4.960,4.910,0.000,135750 AEEOC,D,2/10/2023,4.870,4.960,4.910,0.000,135750 AEEOC,D,2/13/2023,4.870,4.960,4.910,0.000,135750 AEEOC,D,2/14/2023,4.870,4.960,4.910,0.000,135750 AEEOC,D,2/15/2023,4.880,4.960,4.910,0.000,135750 AEEOC,D,2/16/2023,4.870,4.960,4.910,0.000,135750 AEEOC,D,2/17/2023,4.870,4.960,4.910,0.000,135750 AEEOC,D,2/20/2023,4.870,4.960,4.910,0.000,137771 AEEOC,D,2/21/2023,4.870,4.950,4.900,0.000,137771 AEEOC,D,2/22/2023,4.860,4.950,4.900,0.000,147872 AEEOC,D,2/23/2023,4.870,4.950,4.900,0.000,143941 AEEOC,D,2/24/2023,4.860,4.950,4.900,0.000,143941 AEEOC,D,2/28/2023,4.860,4.950,4.900,0.000,143941 AEEOC,D,3/1/2023,4.860,4.950,4.900,0.000,147993 AEEOC,D,3/2/2023,4.860,4.940,4.890,0.000,168269 AEEOC,D,3/3/2023,4.860,4.940,4.890,0.000,160164 AEEOC,D,3/6/2023,4.860,4.940,4.890,0.000,188628 AEEOC,D,3/7/2023,4.860,4.950,4.900,0.000,188628 AEEOC,D,3/8/2023,4.860,4.950,4.900,0.000,188628 AEEOC,D,3/9/2023,4.860,4.950,4.900,0.000,188628 AEEOC,D,3/10/2023,4.860,4.940,4.890,0.000,190655 AEEOC,D,3/13/2023,4.850,4.930,4.880,0.000,190655 AEEOC,D,3/14/2023,4.840,4.930,4.880,0.000,190655 AEEOC,D,3/15/2023,4.840,4.920,4.880,0.000,190655 AEEOC,D,3/16/2023,4.830,4.910,4.860,0.000,190655 AEEOC,D,3/17/2023,4.820,4.910,4.860,0.000,190655 AEEOC,D,3/20/2023,4.780,4.860,4.810,0.000,190655 AEEOC,D,3/21/2023,4.780,4.870,4.820,0.000,190655 AEEOC,D,3/22/2023,4.780,4.870,4.820,0.000,190655 AEEOC,D,3/23/2023,4.780,4.860,4.820,0.000,190655 AEEOC,D,3/24/2023,4.770,4.850,4.810,0.000,190655 AEEOC,D,3/27/2023,4.770,4.850,4.800,0.000,190655 AEEOC,D,3/28/2023,4.760,4.840,4.790,0.000,190655 AEEOC,D,3/29/2023,4.750,4.840,4.790,0.000,190655 AEEOC,D,3/30/2023,4.760,4.850,4.800,0.000,190655 AEEOC,D,3/31/2023,4.770,4.850,4.800,0.000,189702 AEEOC,D,4/3/2023,4.780,4.860,4.810,0.000,189702 AEEOC,D,4/4/2023,4.780,4.870,4.820,0.000,189702 AEEOC,D,4/5/2023,4.780,4.870,4.820,0.000,189702 AEEOC,D,4/6/2023,4.780,4.870,4.820,0.000,189702 AEEOC,D,4/7/2023,4.790,4.870,4.820,0.000,189702 AEEOC,D,4/10/2023,4.790,4.870,4.820,0.000,189702 AEEOC,D,4/11/2023,4.790,4.870,4.830,0.000,189702 AEEOC,D,4/12/2023,4.790,4.880,4.830,0.000,189702 AEEOC,D,4/13/2023,4.790,4.880,4.830,0.000,189702 AEEOC,D,4/18/2023,4.800,4.890,4.840,0.000,189702 AEEOC,D,4/19/2023,4.800,4.890,4.840,0.000,188951 AEEOC,D,4/20/2023,4.810,4.890,4.840,0.000,188951 AEEOC,D,4/21/2023,4.810,4.890,4.840,0.000,188951 AEEOC,D,4/24/2023,4.810,4.890,4.840,0.000,188951 AEEOC,D,4/25/2023,4.810,4.890,4.840,0.000,188951 AEEOC,D,4/26/2023,4.810,4.890,4.840,0.000,188951 AEEOC,D,4/27/2023,4.810,4.900,4.850,0.000,188951 AEEOC,D,4/28/2023,4.820,4.900,4.850,0.000,188951 AEEOC,D,5/2/2023,4.810,4.900,4.850,0.000,188951 AEEOC,D,5/3/2023,4.820,4.900,4.860,0.000,188951 AEEOC,D,5/4/2023,4.820,4.910,4.860,0.000,190494 AEEOC,D,5/5/2023,4.830,4.910,4.870,0.000,190494 AEEOC,D,5/8/2023,4.830,4.920,4.870,0.000,190494 AEEOC,D,5/9/2023,4.830,4.920,4.870,0.000,192531 AEEOC,D,5/10/2023,4.850,4.930,4.880,0.000,186419 AEEOC,D,5/11/2023,4.850,4.940,4.890,0.000,186419 AEEOC,D,5/12/2023,4.860,4.940,4.900,0.000,186419 AEEOC,D,5/15/2023,4.860,4.950,4.900,0.000,186419 AEEOC,D,5/16/2023,4.870,4.950,4.900,0.000,187434 AEEOC,D,5/17/2023,4.870,4.960,4.910,0.000,187434 AEEOC,D,5/18/2023,4.880,4.960,4.920,0.000,187434 AEEOC,D,5/19/2023,4.880,4.970,4.920,0.000,187434 AEEOC,D,5/22/2023,4.920,5.010,4.960,0.000,187246 AEEOC,D,5/23/2023,4.920,5.010,4.960,0.000,197247 AEEOC,D,5/24/2023,4.930,5.010,4.960,0.000,197247 AEEOC,D,5/25/2023,4.930,5.020,4.970,0.000,197247 AEEOC,D,5/26/2023,4.930,5.020,4.970,0.000,197247 AEEOC,D,5/29/2023,4.920,5.010,4.960,0.000,197247 AEEOC,D,5/30/2023,4.950,5.030,4.980,0.000,197247 AEEOC,D,5/31/2023,4.950,5.040,4.990,0.000,197247 AEEOC,D,6/1/2023,4.960,5.050,5.000,0.000,179683 AEEOC,D,6/2/2023,4.970,5.050,5.000,0.000,179683 AEEOC,D,6/6/2023,4.980,5.070,5.020,0.000,179683 AEEOC,D,6/7/2023,4.980,5.070,5.020,0.000,179683 AEEOC,D,6/8/2023,4.980,5.070,5.020,0.000,179683 AEEOC,D,6/9/2023,4.990,5.070,5.020,0.000,182866 AEEOC,D,6/12/2023,4.990,5.080,5.030,0.000,182866 AEEOC,D,6/13/2023,4.990,5.080,5.030,0.000,182866 AEEOC,D,6/14/2023,4.990,5.080,5.030,0.000,185233 AEEOC,D,6/15/2023,4.980,5.070,5.020,0.000,179013 AEEOC,D,6/16/2023,4.990,5.070,5.020,0.000,180995 AEEOC,D,6/19/2023,4.980,5.070,5.020,0.000,188019 AEEOC,D,6/20/2023,4.980,5.070,5.020,0.000,189014 AEEOC,D,6/21/2023,4.980,5.070,5.020,0.000,168840 AEEOC,D,6/22/2023,4.980,5.070,5.020,0.000,168840 AEEOC,D,6/23/2023,4.990,5.070,5.020,0.000,167440 AEEOC,D,6/26/2023,4.990,5.070,5.020,0.000,172302 AEEOC,D,6/27/2023,4.990,5.070,5.020,0.000,172800 AEEOC,D,6/28/2023,4.990,5.080,5.020,0.000,172800 AEEOC,D,6/29/2023,4.980,5.070,5.020,0.000,173298 AEEOC,D,6/30/2023,4.990,5.070,5.020,0.000,172432 AEEOC,D,7/3/2023,4.980,5.070,5.020,0.000,172432 AEEOC,D,7/4/2023,4.980,5.070,5.020,0.000,150290 AEEOC,D,7/5/2023,4.980,5.070,5.020,0.000,150290 AEEOC,D,7/6/2023,4.970,5.060,5.010,0.000,150290 AEEOC,D,7/7/2023,4.970,5.060,5.010,0.000,150290 AEEOC,D,7/10/2023,4.970,5.050,5.000,0.000,150290 AEEOC,D,7/11/2023,4.970,5.060,5.010,0.000,150290 AEEOC,D,7/12/2023,4.970,5.060,5.010,0.000,150290 AEEOC,D,7/13/2023,4.980,5.070,5.020,0.000,150290 AEEOC,D,7/14/2023,4.980,5.070,5.020,0.000,150290 AEEOC,D,7/17/2023,4.980,5.070,5.020,0.000,150290 AEEOC,D,7/18/2023,4.990,5.080,5.030,0.000,150290 AEEOC,D,7/19/2023,5.000,5.080,5.030,0.000,150290 AEEOC,D,7/20/2023,4.990,5.080,5.030,0.000,150290 AEEOC,D,7/21/2023,5.000,5.080,5.030,0.000,150290 AEEOC,D,7/24/2023,5.010,5.090,5.040,0.000,150290 AEEOC,D,7/25/2023,5.010,5.100,5.050,0.000,150290 AEEOC,D,7/26/2023,5.010,5.090,5.040,0.000,150290 AEEOC,D,7/27/2023,5.010,5.100,5.050,0.000,150290 AEEOC,D,7/28/2023,5.010,5.100,5.050,0.000,150290 AEEOC,D,7/31/2023,5.020,5.110,5.060,0.000,150290 AEEOC,D,8/1/2023,5.020,5.100,5.050,0.000,152253 AEEOC,D,8/2/2023,5.020,5.110,5.060,0.000,142302 AEEOC,D,8/3/2023,5.010,5.100,5.050,0.000,142302 AEEOC,D,8/4/2023,5.020,5.100,5.050,0.000,146228 AEEOC,D,8/7/2023,5.020,5.110,5.060,0.000,146228 AEEOC,D,8/8/2023,5.020,5.110,5.060,0.000,146228 AEEOC,D,8/9/2023,5.020,5.110,5.060,0.000,146228 AEEOC,D,8/10/2023,5.030,5.110,5.060,0.000,146228 AEEOC,D,8/11/2023,5.030,5.110,5.060,0.000,148193 AEEOC,D,8/14/2023,5.030,5.110,5.060,0.000,148193 AEEOC,D,8/16/2023,5.020,5.110,5.060,0.000,148193 AEEOC,D,8/17/2023,5.020,5.110,5.060,0.000,139586 AEEOC,D,8/18/2023,5.020,5.110,5.060,0.000,139586 AEEOC,D,8/21/2023,5.020,5.110,5.060,0.000,139586 AEEOC,D,8/22/2023,5.030,5.120,5.070,0.000,139586 AEEOC,D,8/23/2023,5.030,5.110,5.060,0.000,160940 AEEOC,D,8/24/2023,5.030,5.120,5.070,0.000,160940 AEEOC,D,8/25/2023,5.030,5.120,5.060,0.000,164872 AEEOC,D,8/28/2023,5.030,5.120,5.070,0.000,164872 AEEOC,D,8/29/2023,5.030,5.120,5.070,0.000,164872 AEEOC,D,8/30/2023,5.030,5.120,5.070,0.000,158055 AEEOC,D,8/31/2023,5.040,5.130,5.070,0.000,158021 AEEOC,D,9/1/2023,5.040,5.130,5.070,0.000,147251 AEEOC,D,9/4/2023,5.040,5.130,5.080,0.000,147251 AEEOC,D,9/5/2023,5.040,5.130,5.080,0.000,162942 AEEOC,D,9/6/2023,5.040,5.130,5.070,0.000,162942 AEEOC,D,9/7/2023,5.030,5.120,5.070,0.000,162942 AEEOC,D,9/8/2023,5.040,5.130,5.070,0.000,162942 AEEOC,D,9/11/2023,5.040,5.120,5.070,0.000,162942 AEEOC,D,9/12/2023,5.040,5.120,5.070,0.000,162942 AEEOC,D,9/13/2023,5.030,5.120,5.070,0.000,182482 AEEOC,D,9/14/2023,5.040,5.130,5.080,0.000,182482 AEEOC,D,9/15/2023,5.040,5.130,5.080,0.000,184435 AEEOC,D,9/18/2023,5.040,5.130,5.080,0.000,184435 AEEOC,D,9/19/2023,5.040,5.130,5.080,0.000,184435 AEEOC,D,9/20/2023,5.050,5.140,5.090,0.000,184435 AEEOC,D,9/21/2023,5.050,5.140,5.080,0.000,184435 AEEOC,D,9/22/2023,5.050,5.140,5.090,0.000,184435 AEEOC,D,9/25/2023,5.040,5.130,5.080,0.000,184435 AEEOC,D,9/26/2023,5.040,5.130,5.080,0.000,184435 AEEOC,D,9/27/2023,5.040,5.130,5.080,0.000,184435 AEEOC,D,9/28/2023,5.030,5.120,5.070,0.000,184435 AEEOC,D,9/29/2023,5.050,5.130,5.080,0.000,183513 AEEOC,D,10/2/2023,5.040,5.130,5.080,0.000,183513 AEEOC,D,10/3/2023,5.040,5.130,5.070,0.000,183513 AEEOC,D,10/4/2023,5.040,5.130,5.080,0.000,183513 AEEOC,D,10/5/2023,5.040,5.130,5.080,0.000,183513 AEEOC,D,10/6/2023,5.030,5.120,5.070,0.000,183513 AEEOC,D,10/9/2023,5.020,5.110,5.060,0.000,183513 AEEOC,D,10/10/2023,5.030,5.120,5.070,0.000,183513 AEEOC,D,10/11/2023,5.030,5.120,5.070,0.000,183513 AEEOC,D,10/12/2023,5.030,5.120,5.070,0.000,183513 AEEOC,D,10/13/2023,5.030,5.120,5.070,0.000,183513 AEEOC,D,10/16/2023,5.030,5.120,5.070,0.000,183513 AEEOC,D,10/17/2023,5.030,5.120,5.070,0.000,183513 AEEOC,D,10/18/2023,5.040,5.130,5.080,0.000,183513 AEEOC,D,10/19/2023,5.040,5.130,5.080,0.000,183513 AEEOC,D,10/20/2023,5.030,5.120,5.070,0.000,183513 AEEOC,D,10/23/2023,5.040,5.130,5.080,0.000,187418 AEEOC,D,10/24/2023,5.050,5.130,5.080,0.000,188402 AEEOC,D,10/25/2023,5.050,5.140,5.090,0.000,188402 AEEOC,D,10/26/2023,5.050,5.140,5.090,0.000,188402 AEEOC,D,10/27/2023,5.050,5.140,5.090,0.000,188402 AEEOC,D,10/30/2023,5.050,5.140,5.090,0.000,194208 AEEOC,D,10/31/2023,5.060,5.150,5.090,0.000,197116 AEEOC,D,11/1/2023,5.060,5.150,5.100,0.000,197116 AEEOC,D,11/2/2023,5.060,5.150,5.100,0.000,197116 AEEOC,D,11/3/2023,5.070,5.160,5.110,0.000,197116 AEEOC,D,11/6/2023,5.070,5.160,5.110,0.000,203004 AEEOC,D,11/7/2023,5.070,5.160,5.110,0.000,203004 AEEOC,D,11/8/2023,5.080,5.170,5.120,0.000,203004 AEEOC,D,11/10/2023,5.070,5.160,5.110,0.000,207867 AEEOC,D,11/13/2023,5.080,5.160,5.110,0.000,207867 AEEOC,D,11/14/2023,5.080,5.170,5.120,0.000,207867 AEEOC,D,11/15/2023,5.080,5.170,5.120,0.000,207867 AEEOC,D,11/16/2023,5.080,5.160,5.110,0.000,207867 AEEOC,D,11/17/2023,5.080,5.170,5.120,0.000,214461 AEEOC,D,11/20/2023,5.070,5.160,5.110,0.000,194871 AEEOC,D,11/21/2023,5.080,5.170,5.120,0.000,194871 AEEOC,D,11/22/2023,5.080,5.170,5.120,0.000,194871 AEEOC,D,11/23/2023,5.090,5.180,5.130,0.000,214225 AEEOC,D,11/24/2023,5.090,5.180,5.130,0.000,214225 AEEOC,D,11/27/2023,5.090,5.180,5.130,0.000,214225 AEEOC,D,11/28/2023,5.090,5.180,5.130,0.000,214225 AEEOC,D,11/29/2023,5.100,5.190,5.140,0.000,214225 AEEOC,D,11/30/2023,5.110,5.200,5.150,0.000,220007 AEEOC,D,12/1/2023,5.120,5.210,5.160,0.000,222686 AEEOC,D,12/4/2023,5.120,5.210,5.160,0.000,222686 AEEOC,D,12/5/2023,5.130,5.220,5.170,0.000,222686 AEEOC,D,12/6/2023,5.140,5.230,5.180,0.000,222686 AEEOC,D,12/7/2023,5.140,5.230,5.180,0.000,222686 AEEOC,D,12/8/2023,5.140,5.230,5.180,0.000,234337 AEEOC,D,12/11/2023,5.150,5.240,5.190,0.000,234337 AEEOC,D,12/12/2023,5.150,5.240,5.190,0.000,240068 AEEOC,D,12/13/2023,5.150,5.240,5.190,0.000,240068 AEEOC,D,12/14/2023,5.160,5.250,5.200,0.000,240068 AEEOC,D,12/15/2023,5.170,5.260,5.210,0.000,245779 AEEOC,D,12/18/2023,5.170,5.260,5.210,0.000,283896 AEEOC,D,12/19/2023,5.170,5.260,5.210,0.000,283896 AEEOC,D,12/20/2023,5.170,5.260,5.210,0.000,283896 AEEOC,D,12/21/2023,5.170,5.270,5.210,0.000,283896 AEEOC,D,12/22/2023,5.180,5.270,5.220,0.000,283896 AEEOC,D,12/27/2023,5.170,5.260,5.210,0.000,283896 AEEOC,D,12/28/2023,5.170,5.260,5.210,0.000,283896 AEEOC,D,12/29/2023,5.180,5.270,5.220,0.000,282476 AEEOC,D,12/31/2023,5.180,5.270,5.220,0.000,282476 AEEOC,D,1/1/2024,5.180,5.270,5.220,0.000,282476 AEEOC,D,1/2/2024,5.180,5.280,5.220,0.000,282476 AEEOC,D,1/3/2024,5.180,5.270,5.220,0.000,282476 AEEOC,D,1/4/2024,5.180,5.270,5.220,0.000,282476 AEEOC,D,1/5/2024,5.190,5.280,5.230,0.000,282476 AEEOC,D,1/8/2024,5.200,5.290,5.240,0.000,282458 AEEOC,D,1/9/2024,5.200,5.290,5.240,0.000,282458 AEEOC,D,1/10/2024,5.210,5.300,5.250,0.000,283591 AEEOC,D,1/11/2024,5.210,5.300,5.250,0.000,283591 AEEOC,D,1/12/2024,5.210,5.310,5.250,0.000,283591 AEEOC,D,1/15/2024,5.220,5.310,5.260,0.000,283591 AEEOC,D,1/16/2024,5.220,5.310,5.260,0.000,283591 AEEOC,D,1/17/2024,5.210,5.300,5.250,0.000,277436 AEEOC,D,1/18/2024,5.210,5.310,5.250,0.000,277436 AEEOC,D,1/19/2024,5.220,5.310,5.260,0.000,283935 AEEOC,D,1/22/2024,5.230,5.320,5.260,0.000,283935 AEEOC,D,1/23/2024,5.230,5.320,5.270,0.000,283935 AEEOC,D,1/24/2024,5.230,5.320,5.270,0.000,308469 AEEOC,D,1/25/2024,5.230,5.320,5.270,0.000,308469 AEEOC,D,1/26/2024,5.230,5.320,5.270,0.000,308469 AEEOC,D,1/29/2024,5.230,5.320,5.270,0.000,308469 AEEOC,D,1/30/2024,5.220,5.320,5.260,0.000,308469 AEEOC,D,1/31/2024,5.230,5.320,5.270,0.000,308469 AEEOC,D,2/1/2024,5.230,5.320,5.270,0.000,308469 AEEOC,D,2/2/2024,5.230,5.320,5.270,0.000,308469 AEEOC,D,2/5/2024,5.240,5.330,5.280,0.000,305626 AEEOC,D,2/6/2024,5.230,5.330,5.270,0.000,348189 AEEOC,D,2/7/2024,5.240,5.330,5.280,0.000,348189 AEEOC,D,2/8/2024,5.230,5.330,5.270,0.000,348189 AEEOC,D,2/9/2024,5.230,5.330,5.270,0.000,348189 AEEOC,D,2/12/2024,5.240,5.330,5.280,0.000,363027 AEEOC,D,2/13/2024,5.230,5.320,5.270,0.000,362258 AEEOC,D,2/14/2024,5.240,5.330,5.280,0.000,362258 AEEOC,D,2/15/2024,5.240,5.330,5.280,0.000,362258 AEEOC,D,2/16/2024,5.230,5.330,5.270,0.000,364139 AEEOC,D,2/19/2024,5.240,5.330,5.270,0.000,366960 AEEOC,D,2/20/2024,5.230,5.320,5.270,0.000,370993 AEEOC,D,2/21/2024,5.230,5.320,5.270,0.000,370993 AEEOC,D,2/22/2024,5.240,5.330,5.280,0.000,372873 AEEOC,D,2/23/2024,5.240,5.330,5.280,0.000,378513 AEEOC,D,2/26/2024,5.240,5.330,5.280,0.000,372965 AEEOC,D,2/27/2024,5.240,5.330,5.280,0.000,372965 AEEOC,D,2/28/2024,5.240,5.330,5.280,0.000,378601 AEEOC,D,2/29/2024,5.240,5.330,5.280,0.000,381442 AEEOC,D,3/1/2024,5.240,5.330,5.280,0.000,385199 AEEOC,D,3/4/2024,5.240,5.330,5.280,0.000,378457 AEEOC,D,3/5/2024,5.240,5.340,5.280,0.000,391601 AEEOC,D,3/6/2024,5.250,5.340,5.290,0.000,391601 AEEOC,D,3/7/2024,5.250,5.340,5.290,0.000,391601 AEEOC,D,3/8/2024,5.260,5.350,5.300,0.000,391601 AEEOC,D,3/11/2024,5.250,5.350,5.290,0.000,391601 AEEOC,D,3/12/2024,5.260,5.350,5.300,0.000,386653 AEEOC,D,3/13/2024,5.270,5.360,5.310,0.000,386653 AEEOC,D,3/14/2024,5.270,5.370,5.310,0.000,386653 AEEOC,D,3/15/2024,5.270,5.360,5.310,0.000,394671 AEEOC,D,3/19/2024,5.270,5.360,5.310,0.000,394671 AEEOC,D,3/20/2024,5.270,5.370,5.310,0.000,394671 AEEOC,D,3/21/2024,5.280,5.370,5.320,0.000,394671 AEEOC,D,3/22/2024,5.280,5.370,5.320,0.000,357658 AEEOC,D,3/26/2024,5.280,5.380,5.320,0.000,357658 AEEOC,D,3/27/2024,5.280,5.380,5.320,0.000,357658 AEEOC,D,3/28/2024,5.290,5.380,5.330,0.000,357658 AEEOC,D,3/29/2024,5.290,5.380,5.330,0.000,357658 AEEOC,D,4/1/2024,5.290,5.380,5.330,0.000,357658 AEEOC,D,4/2/2024,5.290,5.380,5.330,0.000,361269 AEEOC,D,4/3/2024,5.290,5.380,5.330,0.000,361269 AEEOC,D,4/4/2024,5.290,5.380,5.330,0.000,365922 AEEOC,D,4/5/2024,5.290,5.380,5.330,0.000,354820 AEEOC,D,4/8/2024,5.290,5.390,5.330,0.000,356680 AEEOC,D,4/9/2024,5.300,5.390,5.340,0.000,387767 AEEOC,D,4/10/2024,5.300,5.390,5.340,0.000,386724 AEEOC,D,4/11/2024,5.300,5.390,5.340,0.000,392298 AEEOC,D,4/12/2024,5.300,5.400,5.340,0.000,392298 AEEOC,D,4/15/2024,5.300,5.390,5.340,0.000,386469 AEEOC,D,4/16/2024,5.290,5.380,5.330,0.000,386469 AEEOC,D,4/17/2024,5.290,5.380,5.330,0.000,386469 AEEOC,D,4/18/2024,5.290,5.390,5.330,0.000,389827 AEEOC,D,4/19/2024,5.300,5.390,5.340,0.000,389827 AEEOC,D,4/22/2024,5.300,5.390,5.340,0.000,389584 AEEOC,D,4/23/2024,5.300,5.390,5.340,0.000,389584 AEEOC,D,4/24/2024,5.290,5.390,5.330,0.000,389584 AEEOC,D,4/25/2024,5.290,5.390,5.330,0.000,380183 AEEOC,D,4/26/2024,5.300,5.390,5.340,0.000,380183 AEEOC,D,4/29/2024,5.300,5.390,5.340,0.000,382969 AEEOC,D,4/30/2024,5.300,5.400,5.340,0.000,382969 AEEOC,D,5/1/2024,5.300,5.400,5.340,0.000,382969 AEEOC,D,5/2/2024,5.300,5.400,5.340,0.000,382969 AEEOC,D,5/8/2024,5.310,5.400,5.350,0.000,382969 AEEOC,D,5/9/2024,5.310,5.410,5.350,0.000,382969 AEEOC,D,5/10/2024,5.320,5.410,5.360,0.000,403894 AEEOC,D,5/13/2024,5.320,5.410,5.360,0.000,403894 AEEOC,D,5/14/2024,5.310,5.410,5.360,0.000,402960 AEEOC,D,5/15/2024,5.320,5.410,5.360,0.000,402771 AEEOC,D,5/16/2024,5.320,5.420,5.360,0.000,376327 AEEOC,D,5/17/2024,5.320,5.410,5.360,0.000,380029 AEEOC,D,5/20/2024,5.320,5.410,5.360,0.000,386370 AEEOC,D,5/21/2024,5.320,5.410,5.360,0.000,391235 AEEOC,D,5/22/2024,5.320,5.410,5.360,0.000,391235 AEEOC,D,5/23/2024,5.320,5.420,5.360,0.000,391235 AEEOC,D,5/24/2024,5.320,5.420,5.360,0.000,389299 AEEOC,D,5/27/2024,5.320,5.420,5.360,0.000,389299 AEEOC,D,5/28/2024,5.330,5.420,5.370,0.000,398350 AEEOC,D,5/29/2024,5.320,5.420,5.360,0.000,407997 AEEOC,D,5/30/2024,5.320,5.420,5.360,0.000,407997 AEEOC,D,5/31/2024,5.330,5.420,5.370,0.000,407997 AEEOC,D,6/3/2024,5.330,5.420,5.370,0.000,407997 AEEOC,D,6/4/2024,5.330,5.420,5.370,0.000,417261 AEEOC,D,6/5/2024,5.330,5.430,5.370,0.000,417261 AEEOC,D,6/6/2024,5.340,5.430,5.380,0.000,424626 AEEOC,D,6/7/2024,5.340,5.430,5.380,0.000,443236 AEEOC,D,6/10/2024,5.340,5.430,5.380,0.000,462753 AEEOC,D,6/11/2024,5.340,5.430,5.380,0.000,479285 AEEOC,D,6/12/2024,5.340,5.440,5.380,0.000,479285 AEEOC,D,6/13/2024,5.340,5.440,5.380,0.000,490316 AEEOC,D,6/14/2024,5.340,5.440,5.380,0.000,490316 AEEOC,D,6/17/2024,5.340,5.440,5.380,0.000,490316 AEEOC,D,6/18/2024,5.350,5.440,5.390,0.000,490316 AEEOC,D,6/19/2024,5.350,5.440,5.390,0.000,505958 AEEOC,D,6/20/2024,5.350,5.440,5.390,0.000,505958 AEEOC,D,6/21/2024,5.350,5.440,5.390,0.000,510356 AEEOC,D,6/25/2024,5.350,5.450,5.390,0.000,510356 AEEOC,D,6/26/2024,5.350,5.440,5.390,0.000,510356 AEEOC,D,6/27/2024,5.350,5.440,5.390,0.000,510356 AEEOC,D,6/28/2024,5.350,5.440,5.390,0.000,546243 AEEOC,D,7/1/2024,5.350,5.440,5.390,0.000,546243 AEEOC,D,7/2/2024,5.350,5.440,5.390,0.000,546243 AEEOC,D,7/3/2024,5.360,5.450,5.400,0.000,551756 AEEOC,D,7/4/2024,5.360,5.450,5.400,0.000,546175 AEEOC,D,7/5/2024,5.370,5.460,5.410,0.000,546175 AEEOC,D,7/8/2024,5.370,5.470,5.410,0.000,546175 AEEOC,D,7/9/2024,5.370,5.470,5.420,0.000,546175 AEEOC,D,7/10/2024,5.380,5.470,5.420,0.000,527673 AEEOC,D,7/11/2024,5.390,5.480,5.430,0.000,527673 AEEOC,D,7/12/2024,5.390,5.490,5.430,0.000,527673 AEEOC,D,7/15/2024,5.390,5.490,5.430,0.000,527673 AEEOC,D,7/16/2024,5.400,5.500,5.440,0.000,527544 AEEOC,D,7/17/2024,5.400,5.500,5.440,0.000,527544 AEEOC,D,7/18/2024,5.400,5.500,5.440,0.000,525631 AEEOC,D,7/19/2024,5.400,5.500,5.440,0.000,525631 AEEOC,D,7/22/2024,5.400,5.500,5.440,0.000,530187 AEEOC,D,7/23/2024,5.410,5.500,5.450,0.000,530187 AEEOC,D,7/24/2024,5.410,5.510,5.450,0.000,530187 AEEOC,D,7/25/2024,5.410,5.510,5.450,0.000,530187 AEEOC,D,7/26/2024,5.420,5.510,5.460,0.000,530187 AEEOC,D,7/29/2024,5.430,5.520,5.470,0.000,530187 AEEOC,D,7/30/2024,5.430,5.530,5.470,0.000,530187 AEEOC,D,7/31/2024,5.440,5.530,5.480,0.000,530187 AEEOC,D,8/1/2024,5.440,5.540,5.480,0.000,530548 AEEOC,D,8/2/2024,5.440,5.540,5.480,0.000,530548 AEEOC,D,8/5/2024,5.430,5.520,5.470,0.000,525315 AEEOC,D,8/6/2024,5.430,5.530,5.470,0.000,521419 AEEOC,D,8/7/2024,5.430,5.530,5.470,0.000,535922 AEEOC,D,8/8/2024,5.430,5.530,5.470,0.000,535922 AEEOC,D,8/9/2024,5.430,5.530,5.480,0.000,535922 AEEOC,D,8/12/2024,5.440,5.530,5.480,0.000,517785 AEEOC,D,8/13/2024,5.440,5.530,5.480,0.000,517785 AEEOC,D,8/14/2024,5.440,5.540,5.480,0.000,517785 AEEOC,D,8/16/2024,5.440,5.540,5.490,0.000,517785 AEEOC,D,8/19/2024,5.450,5.540,5.490,0.000,517785 AEEOC,D,8/20/2024,5.450,5.540,5.490,0.000,517785 AEEOC,D,8/21/2024,5.450,5.550,5.490,0.000,517785 AEEOC,D,8/22/2024,5.450,5.540,5.490,0.000,517785 AEEOC,D,8/23/2024,5.450,5.540,5.490,0.000,517785 AEEOC,D,8/26/2024,5.450,5.550,5.490,0.000,513853 AEEOC,D,8/27/2024,5.450,5.550,5.490,0.000,513853 AEEOC,D,8/28/2024,5.450,5.550,5.490,0.000,513853 AEEOC,D,8/29/2024,5.450,5.550,5.500,0.000,522905 AEEOC,D,8/30/2024,5.450,5.550,5.500,0.000,522905 AEEOC,D,9/2/2024,5.460,5.550,5.500,0.000,522905 AEEOC,D,9/3/2024,5.460,5.550,5.500,0.000,521085 AEEOC,D,9/4/2024,5.460,5.560,5.500,0.000,521085 AEEOC,D,9/5/2024,5.460,5.550,5.500,0.000,521085 AEEOC,D,9/6/2024,5.460,5.560,5.500,0.000,530726 AEEOC,D,9/9/2024,5.460,5.560,5.500,0.000,530726 AEEOC,D,9/10/2024,5.460,5.560,5.510,0.000,514276 AEEOC,D,9/11/2024,5.470,5.560,5.510,0.000,514276 AEEOC,D,9/12/2024,5.470,5.560,5.510,0.000,514276 AEEOC,D,9/13/2024,5.470,5.560,5.510,0.000,514276 AEEOC,D,9/16/2024,5.470,5.570,5.510,0.000,514276 AEEOC,D,9/17/2024,5.470,5.570,5.510,0.000,514276 AEEOC,D,9/18/2024,5.470,5.570,5.510,0.000,514276 AEEOC,D,9/19/2024,5.470,5.570,5.510,0.000,514185 AEEOC,D,9/20/2024,5.480,5.570,5.520,0.000,606712 AEEOC,D,9/23/2024,5.480,5.580,5.520,0.000,617379 AEEOC,D,9/24/2024,5.480,5.580,5.520,0.000,619181 AEEOC,D,9/25/2024,5.480,5.580,5.520,0.000,625288 AEEOC,D,9/26/2024,5.480,5.580,5.520,0.000,625288 AEEOC,D,9/27/2024,5.480,5.580,5.520,0.000,625288 AEEOC,D,9/30/2024,5.490,5.580,5.530,0.000,624841 AEEOC,D,10/1/2024,5.490,5.590,5.530,0.000,624841 AEEOC,D,10/2/2024,5.490,5.590,5.530,0.000,624841 AEEOC,D,10/3/2024,5.490,5.590,5.530,0.000,621101 AEEOC,D,10/4/2024,5.490,5.590,5.530,0.000,621101 AEEOC,D,10/7/2024,5.490,5.590,5.530,0.000,582855 AEEOC,D,10/8/2024,5.490,5.590,5.530,0.000,602397 AEEOC,D,10/9/2024,5.490,5.590,5.530,0.000,609443 AEEOC,D,10/10/2024,5.490,5.590,5.540,0.000,614112 AEEOC,D,10/11/2024,5.500,5.590,5.540,0.000,640662 AEEOC,D,10/14/2024,5.500,5.600,5.550,0.000,640662 AEEOC,D,10/15/2024,5.510,5.610,5.550,0.000,640662 AEEOC,D,10/16/2024,5.510,5.610,5.550,0.000,640662 AEEOC,D,10/17/2024,5.520,5.610,5.560,0.000,640662 AEEOC,D,10/18/2024,5.520,5.620,5.560,0.000,640662 AEEOC,D,10/21/2024,5.520,5.610,5.560,0.000,640662 AEEOC,D,10/22/2024,5.510,5.610,5.560,0.000,647804 AEEOC,D,10/23/2024,5.520,5.610,5.560,0.000,660194 AEEOC,D,10/24/2024,5.520,5.620,5.560,0.000,664655 AEEOC,D,10/25/2024,5.520,5.620,5.560,0.000,664655 AEEOC,D,10/29/2024,5.520,5.620,5.560,0.000,664655 AEEOC,D,10/30/2024,5.520,5.620,5.560,0.000,664655 AEEOC,D,10/31/2024,5.520,5.620,5.560,0.000,664655 AEEOC,D,11/1/2024,5.520,5.620,5.560,0.000,664475 AEEOC,D,11/4/2024,5.520,5.620,5.560,0.000,649732 AEEOC,D,11/5/2024,5.520,5.620,5.570,0.000,649732 AEEOC,D,11/6/2024,5.530,5.630,5.570,0.000,649732 AEEOC,D,11/7/2024,5.530,5.630,5.570,0.000,649732 AEEOC,D,11/8/2024,5.540,5.640,5.580,0.000,646032 AEEOC,D,11/11/2024,5.550,5.650,5.590,0.000,646032 AEEOC,D,11/12/2024,5.550,5.650,5.590,0.000,650960 AEEOC,D,11/13/2024,5.550,5.650,5.590,0.000,654451 AEEOC,D,11/14/2024,5.560,5.660,5.600,0.000,654451 AEEOC,D,11/15/2024,5.560,5.660,5.600,0.000,654451 AEEOC,D,11/18/2024,5.560,5.660,5.600,0.000,654451 AEEOC,D,11/19/2024,5.570,5.660,5.610,0.000,654451 AEEOC,D,11/20/2024,5.570,5.660,5.610,0.000,663295 AEEOC,D,11/21/2024,5.570,5.670,5.610,0.000,663295 AEEOC,D,11/25/2024,5.580,5.680,5.620,0.000,672658 AEEOC,D,11/26/2024,5.580,5.680,5.620,0.000,672658 AEEOC,D,11/27/2024,5.580,5.680,5.630,0.000,672658 AEEOC,D,11/28/2024,5.590,5.690,5.630,0.000,673717 AEEOC,D,11/29/2024,5.600,5.690,5.640,0.000,673717 AEEOC,D,12/2/2024,5.600,5.700,5.650,0.000,674596 AEEOC,D,12/3/2024,5.610,5.710,5.650,0.000,676082 AEEOC,D,12/4/2024,5.620,5.720,5.660,0.000,676082 AEEOC,D,12/5/2024,5.630,5.720,5.670,0.000,674312 AEEOC,D,12/6/2024,5.630,5.730,5.670,0.000,709284 AEEOC,D,12/9/2024,5.640,5.740,5.680,0.000,709108 AEEOC,D,12/10/2024,5.640,5.740,5.680,0.000,709806 AEEOC,D,12/11/2024,5.640,5.740,5.680,0.000,707351 AEEOC,D,12/12/2024,5.630,5.730,5.680,0.000,707351 AEEOC,D,12/13/2024,5.630,5.730,5.670,0.000,707351 AEEOC,D,12/16/2024,5.630,5.730,5.670,0.000,707351 AEEOC,D,12/17/2024,5.630,5.730,5.670,0.000,707351 AEEOC,D,12/18/2024,5.630,5.730,5.680,0.000,709098 AEEOC,D,12/19/2024,5.630,5.730,5.670,0.000,709098 AEEOC,D,12/20/2024,5.630,5.730,5.670,0.000,736127 AEEOC,D,12/23/2024,5.630,5.730,5.680,0.000,720262 AEEOC,D,12/24/2024,5.630,5.730,5.680,0.000,720262 AEEOC,D,12/27/2024,5.630,5.730,5.670,0.000,716385 AEEOC,D,12/30/2024,5.630,5.730,5.670,0.000,717047 AEEOC,D,12/31/2024,5.640,5.740,5.680,0.000,713462 AEEOC,D,1/1/2025,5.640,5.740,5.680,0.000,713462 AEEOC,D,1/2/2025,5.630,5.730,5.680,0.000,707415 AEEOC,D,1/3/2025,5.630,5.730,5.670,0.000,706707 AEEOC,D,1/7/2025,5.620,5.720,5.670,0.000,706707 AEEOC,D,1/8/2025,5.620,5.720,5.660,0.000,706707 AEEOC,D,1/9/2025,5.620,5.720,5.660,0.000,709167 AEEOC,D,1/10/2025,5.620,5.720,5.660,0.000,718489 AEEOC,D,1/13/2025,5.610,5.710,5.650,0.000,709574 AEEOC,D,1/14/2025,5.610,5.710,5.650,0.000,709574 AEEOC,D,1/15/2025,5.620,5.720,5.660,0.000,700070 AEEOC,D,1/16/2025,5.620,5.720,5.660,0.000,700070 AEEOC,D,1/17/2025,5.620,5.720,5.670,0.000,699960 AEEOC,D,1/20/2025,5.620,5.720,5.660,0.000,699960 AEEOC,D,1/21/2025,5.630,5.720,5.670,0.000,691294 AEEOC,D,1/22/2025,5.630,5.730,5.670,0.000,693572 AEEOC,D,1/23/2025,5.620,5.720,5.670,0.000,693572 AEEOC,D,1/24/2025,5.620,5.720,5.670,0.000,688726 AEEOC,D,1/27/2025,5.630,5.720,5.670,0.000,688726 AEEOC,D,1/28/2025,5.630,5.730,5.670,0.000,688726 AEEOC,D,1/29/2025,5.630,5.730,5.670,0.000,688726 AEEOC,D,1/30/2025,5.630,5.730,5.680,0.000,686945 AEEOC,D,2/3/2025,5.640,5.740,5.690,0.000,682082 AEEOC,D,2/4/2025,5.650,5.740,5.690,0.000,682082 AEEOC,D,2/5/2025,5.650,5.750,5.690,0.000,676734 AEEOC,D,2/6/2025,5.650,5.750,5.700,0.000,676734 AEEOC,D,2/7/2025,5.660,5.760,5.700,0.000,681956 AEEOC,D,2/10/2025,5.660,5.760,5.700,0.000,687177 AEEOC,D,2/11/2025,5.650,5.750,5.700,0.000,685316 AEEOC,D,2/12/2025,5.650,5.750,5.690,0.000,658422 AEEOC,D,2/13/2025,5.660,5.760,5.700,0.000,675830 AEEOC,D,2/14/2025,5.660,5.760,5.700,0.000,675830 AEEOC,D,2/17/2025,5.660,5.760,5.700,0.000,675830 AEEOC,D,2/18/2025,5.660,5.760,5.700,0.000,662679 AEEOC,D,2/19/2025,5.660,5.760,5.700,0.000,660848 AEEOC,D,2/20/2025,5.660,5.760,5.700,0.000,660848 AEEOC,D,2/21/2025,5.660,5.760,5.700,0.000,660848 AEEOC,D,2/24/2025,5.660,5.760,5.710,0.000,642603 AEEOC,D,2/25/2025,5.660,5.760,5.710,0.000,652336 AEEOC,D,2/26/2025,5.670,5.770,5.710,0.000,652336 AEEOC,D,2/27/2025,5.670,5.770,5.710,0.000,652336 AEEOC,D,2/28/2025,5.670,5.770,5.720,0.000,652336 AEEOC,D,3/6/2025,5.640,5.740,5.690,0.000,665273 AEEOC,D,3/7/2025,5.640,5.740,5.690,0.000,665273 AEEOC,D,3/10/2025,5.640,5.740,5.690,0.000,665273 AEEOC,D,3/11/2025,5.640,5.740,5.680,0.000,665273 AEEOC,D,3/12/2025,5.640,5.740,5.680,0.000,665273 AEEOC,D,3/13/2025,5.630,5.730,5.680,0.000,665273 AEEOC,D,3/14/2025,5.640,5.730,5.680,0.000,665273 AEEOC,D,3/17/2025,5.640,5.740,5.680,0.000,680000 AEEOC,D,3/18/2025,5.640,5.740,5.680,0.000,680000 AEEOC,D,3/19/2025,5.640,5.740,5.680,0.000,680000 AEEOC,D,3/20/2025,5.640,5.740,5.680,0.000,680000 AEEOC,D,3/21/2025,5.640,5.740,5.680,0.000,680000 AEEOC,D,3/24/2025,5.640,5.740,5.680,0.000,680000 AEEOC,D,3/26/2025,5.640,5.740,5.680,0.000,688727 AEEOC,D,3/27/2025,5.640,5.740,5.680,0.000,695710 AEEOC,D,3/28/2025,5.640,5.740,5.680,0.000,695710 AEEOC,D,3/31/2025,5.640,5.740,5.680,0.000,692232 AEEOC,D,4/1/2025,5.640,5.740,5.680,0.000,692232 AEEOC,D,4/2/2025,5.640,5.740,5.680,0.000,694939 AEEOC,D,4/3/2025,5.640,5.740,5.680,0.000,694939 AEEOC,D,4/4/2025,5.630,5.730,5.670,0.000,694939 AEEOC,D,4/8/2025,5.610,5.710,5.650,0.000,714227 AEEOC,D,4/9/2025,5.600,5.700,5.640,0.000,714227 AEEOC,D,4/10/2025,5.610,5.700,5.650,0.000,714227 AEEOC,D,4/11/2025,5.600,5.690,5.640,0.000,715089 AEEOC,D,4/15/2025,5.610,5.700,5.650,0.000,724164 AEEOC,D,4/16/2025,5.610,5.710,5.650,0.000,741706 AEEOC,D,4/17/2025,5.620,5.720,5.660,0.000,741706 AEEOC,D,4/22/2025,5.630,5.730,5.670,0.000,741706 AEEOC,D,4/23/2025,5.630,5.730,5.670,0.000,741706 AEEOC,D,4/24/2025,5.650,5.740,5.690,0.000,741706 AEEOC,D,4/25/2025,5.650,5.750,5.690,0.000,741706 AEEOC,D,4/28/2025,5.650,5.750,5.700,0.000,741706 AEEOC,D,4/29/2025,5.660,5.760,5.700,0.000,757368 AEEOC,D,4/30/2025,5.660,5.760,5.700,0.000,757368 AEEOC,D,5/2/2025,5.650,5.750,5.690,0.000,759110 AEEOC,D,5/6/2025,5.660,5.760,5.700,0.000,759110 AEEOC,D,5/7/2025,5.660,5.760,5.710,0.000,793671 AEEOC,D,5/8/2025,5.650,5.750,5.700,0.000,904357 AEEOC,D,5/9/2025,5.650,5.750,5.700,0.000,921895 AEEOC,D,5/12/2025,5.640,5.740,5.680,0.000,965188 AEEOC,D,5/13/2025,5.640,5.740,5.680,0.000,1018044 AEEOC,D,5/14/2025,5.640,5.740,5.680,0.000,998130 AEEOC,D,5/15/2025,5.650,5.750,5.690,0.000,1019288 AEEOC,D,5/16/2025,5.650,5.750,5.700,0.000,1019288 AEEOC,D,5/19/2025,5.660,5.760,5.700,0.000,1019288 AEEOC,D,5/20/2025,5.650,5.750,5.700,0.000,1023105 AEEOC,D,5/21/2025,5.640,5.740,5.690,0.000,1023105 AEEOC,D,5/22/2025,5.650,5.750,5.690,0.000,1023105 AEEOC,D,5/23/2025,5.650,5.750,5.700,0.000,1035339 AEEOC,D,5/26/2025,5.660,5.760,5.700,0.000,1035339 AEEOC,D,5/27/2025,5.660,5.760,5.700,0.000,1035180 AEEOC,D,5/28/2025,5.660,5.760,5.700,0.000,1035180 AEEOC,D,5/29/2025,5.670,5.770,5.710,0.000,1045099 AEEOC,D,5/30/2025,5.670,5.770,5.710,0.000,1045099 AEEOC,D,6/2/2025,5.670,5.770,5.710,0.000,1045099 AEEOC,D,6/3/2025,5.670,5.770,5.720,0.000,1045099 AEEOC,D,6/4/2025,5.680,5.780,5.720,0.000,1045969 AEEOC,D,6/5/2025,5.670,5.770,5.720,0.000,1129163 AEEOC,D,6/6/2025,5.680,5.780,5.720,0.000,1177286 AEEOC,D,6/10/2025,5.690,5.790,5.730,0.000,1182533 AEEOC,D,6/11/2025,5.680,5.790,5.730,0.000,1182533 AEEOC,D,6/12/2025,5.690,5.790,5.730,0.000,1220034 AEEOC,D,6/13/2025,5.680,5.780,5.720,0.000,1214603 AEEOC,D,6/16/2025,5.680,5.780,5.730,0.000,1236798 AEEOC,D,6/17/2025,5.680,5.780,5.720,0.000,1236798 AEEOC,D,6/18/2025,5.680,5.780,5.720,0.000,1236798 AEEOC,D,6/19/2025,5.680,5.780,5.720,0.000,1242001 AEEOC,D,6/20/2025,5.680,5.780,5.720,0.000,1219352 AEEOC,D,6/23/2025,5.680,5.780,5.720,0.000,1219352 AEEOC,D,6/24/2025,5.680,5.780,5.720,0.000,1218993 AEEOC,D,6/25/2025,5.680,5.780,5.720,0.000,1218993 AEEOC,D,6/26/2025,5.680,5.780,5.720,0.000,1229797 AEEOC,D,6/27/2025,5.680,5.780,5.720,0.000,1242537 AEEOC,D,6/30/2025,5.680,5.780,5.720,0.000,1291066 AEEOC,D,7/1/2025,5.680,5.780,5.720,0.000,1291066 AEEOC,D,7/2/2025,5.680,5.780,5.730,0.000,1290892 AEEOC,D,7/3/2025,5.690,5.790,5.730,0.000,1290892 AEEOC,D,7/4/2025,5.690,5.790,5.730,0.000,1329846 AEEOC,D,7/7/2025,5.690,5.790,5.730,0.000,1329846 AEEOC,D,7/8/2025,5.690,5.790,5.730,0.000,1329846 AEEOC,D,7/9/2025,5.690,5.790,5.740,0.000,1329846 AEEOC,D,7/10/2025,5.690,5.790,5.740,0.000,1329846 AEEOC,D,7/11/2025,5.690,5.790,5.740,0.000,1339489 AEEOC,D,7/14/2025,5.700,5.800,5.740,0.000,1339489 AEEOC,D,7/15/2025,5.700,5.800,5.740,0.000,1338692 AEEOC,D,7/16/2025,5.700,5.800,5.750,0.000,1338692 AEEOC,D,7/17/2025,5.700,5.800,5.740,0.000,1338692 AEEOC,D,7/18/2025,5.710,5.810,5.750,0.000,1339849 AEEOC,D,7/22/2025,5.720,5.820,5.760,0.000,1344151 AEEOC,D,7/23/2025,5.720,5.820,5.760,0.000,1344151 AEEOC,D,7/24/2025,5.710,5.810,5.760,0.000,1346778 AEEOC,D,7/25/2025,5.710,5.820,5.760,0.000,1341019 AEEOC,D,7/28/2025,5.720,5.820,5.770,0.000,1341019 AEEOC,D,7/29/2025,5.720,5.820,5.760,0.000,1341019 AEEOC,D,7/30/2025,5.720,5.820,5.770,0.000,1341019 AEEOC,D,7/31/2025,5.720,5.820,5.770,0.000,1344465 AEEOC,D,8/1/2025,5.720,5.820,5.760,0.000,1341190 AEEOC,D,8/4/2025,5.730,5.830,5.770,0.000,1341017 AEEOC,D,8/5/2025,5.730,5.830,5.770,0.000,1384463 AEEOC,D,8/6/2025,5.730,5.830,5.770,0.000,1396420 AEEOC,D,8/7/2025,5.730,5.830,5.770,0.000,1396420 AEEOC,D,8/8/2025,5.720,5.820,5.770,0.000,1401597 AEEOC,D,8/11/2025,5.730,5.830,5.770,0.000,1445584 AEEOC,D,8/12/2025,5.720,5.820,5.770,0.000,1445584 AEEOC,D,8/13/2025,5.730,5.830,5.770,0.000,1445584 AEEOC,D,8/14/2025,5.730,5.830,5.770,0.000,1445584 AEEOC,D,8/18/2025,5.730,5.830,5.770,0.000,1445584 AEEOC,D,8/19/2025,5.730,5.830,5.770,0.000,1452112 AEEOC,D,8/20/2025,5.730,5.830,5.770,0.000,1453830 AEEOC,D,8/21/2025,5.720,5.830,5.770,0.000,1453830 AEEOC,D,8/22/2025,5.730,5.830,5.770,0.000,1457267 AEEOC,D,8/25/2025,5.720,5.830,5.770,0.000,1459315 AEEOC,D,8/26/2025,5.730,5.830,5.770,0.000,1459315 AEEOC,D,8/27/2025,5.730,5.830,5.770,0.000,1459315 AEEOC,D,8/28/2025,5.730,5.830,5.770,0.000,1450703 AEEOC,D,8/29/2025,5.730,5.830,5.770,0.000,1450703 AEEOC,D,9/1/2025,5.730,5.830,5.770,0.000,1450703 AEEOC,D,9/2/2025,5.720,5.820,5.760,0.000,1450703 AEEOC,D,9/3/2025,5.720,5.830,5.770,0.000,1450703 AEEOC,D,9/4/2025,5.730,5.830,5.770,0.000,1434026 AEEOC,D,9/5/2025,5.740,5.840,5.780,0.000,1434026 AEEOC,D,9/8/2025,5.740,5.840,5.780,0.000,1434026 AEEOC,D,9/9/2025,5.740,5.840,5.790,0.000,1434026 AEEOC,D,9/10/2025,5.740,5.850,5.790,0.000,1434026 AEEOC,D,9/11/2025,5.750,5.850,5.790,0.000,1434026 AEEOC,D,9/12/2025,5.740,5.850,5.790,0.000,1434026 AEEOC,D,9/15/2025,5.750,5.850,5.790,0.000,1434026 AEEOC,D,9/16/2025,5.750,5.850,5.790,0.000,1434026 AEEOC,D,9/17/2025,5.750,5.850,5.800,0.000,1434026 AEEOC,D,9/18/2025,5.750,5.850,5.790,0.000,1434026 AEEOC,D,9/19/2025,5.750,5.850,5.790,0.000,1435308 AEEOC,D,9/22/2025,5.750,5.850,5.790,0.000,1435308 AEEOC,D,9/23/2025,5.750,5.850,5.790,0.000,1435308 AEEOC,D,9/24/2025,5.750,5.850,5.800,0.000,1439075 AEEOC,D,9/25/2025,5.750,5.850,5.790,0.000,1442501 AEEOC,D,9/26/2025,5.750,5.850,5.800,0.000,1461291 AEEOC,D,9/29/2025,5.760,5.860,5.800,0.000,1461291 AEEOC,D,9/30/2025,5.760,5.860,5.800,0.000,1453985 AEEOC,D,10/1/2025,5.760,5.860,5.800,0.000,1453985 AEEOC,D,10/2/2025,5.760,5.870,5.810,0.000,1457912 AEEOC,D,10/3/2025,5.770,5.870,5.810,0.000,1443974 AEEOC,D,10/6/2025,5.770,5.870,5.810,0.000,1394296 AEEOC,D,10/7/2025,5.770,5.870,5.810,0.000,1397978 AEEOC,D,10/8/2025,5.770,5.870,5.810,0.000,1500397 AEEOC,D,10/9/2025,5.760,5.870,5.810,0.000,1500397 AEEOC,D,10/10/2025,5.760,5.870,5.810,0.000,1497661 AEEOC,D,10/13/2025,5.760,5.870,5.810,0.000,1502747 AEEOC,D,10/14/2025,5.760,5.870,5.810,0.000,1502230 AEEOC,D,10/15/2025,5.770,5.870,5.820,0.000,1509052 AEEOC,D,10/16/2025,5.770,5.880,5.820,0.000,1509052 AEEOC,D,10/17/2025,5.770,5.870,5.820,0.000,1509052 AEEOC,D,10/20/2025,5.780,5.880,5.820,0.000,1444372 AEEOC,D,10/21/2025,5.780,5.880,5.830,0.000,1438037 AEEOC,D,10/22/2025,5.780,5.880,5.820,0.000,1438037 AEEOC,D,10/23/2025,5.780,5.880,5.820,0.000,1438037 AEEOC,D,10/24/2025,5.770,5.880,5.820,0.000,1438037 AEEOC,D,10/27/2025,5.780,5.880,5.830,0.000,1438675 AEEOC,D,10/29/2025,5.790,5.890,5.830,0.000,1469371 AEEOC,D,10/30/2025,5.780,5.890,5.830,0.000,1469371 AEEOC,D,10/31/2025,5.790,5.890,5.830,0.000,1481281 AEEOC,D,11/3/2025,5.780,5.890,5.830,0.000,1492824 AEEOC,D,11/4/2025,5.780,5.880,5.830,0.000,1507906 AEEOC,D,11/5/2025,5.780,5.880,5.820,0.000,1507906 AEEOC,D,11/6/2025,5.780,5.880,5.830,0.000,1518288 AEEOC,D,11/7/2025,5.780,5.880,5.820,0.000,1521238 AEEOC,D,11/10/2025,5.780,5.890,5.830,0.000,1521238 AEEOC,D,11/11/2025,5.790,5.890,5.830,0.000,1529322 AEEOC,D,11/12/2025,5.790,5.890,5.830,0.000,1529322 AEEOC,D,11/13/2025,5.780,5.880,5.830,0.000,1529915 AEEOC,D,11/14/2025,5.780,5.880,5.820,0.000,1542699 AEEOC,D,11/17/2025,5.780,5.880,5.820,0.000,1544403 AEEOC,D,11/18/2025,5.770,5.880,5.820,0.000,1529199 AEEOC,D,11/19/2025,5.770,5.880,5.820,0.000,1529199 AEEOC,D,11/20/2025,5.780,5.880,5.820,0.000,1530904 AEEOC,D,11/21/2025,5.770,5.870,5.820,0.000,1513514 AEEOC,D,11/24/2025,5.780,5.880,5.820,0.000,1513514 AEEOC,D,11/25/2025,5.780,5.880,5.820,0.000,1514025 AEEOC,D,11/26/2025,5.780,5.880,5.820,0.000,1509717 AEEOC,D,11/27/2025,5.780,5.880,5.820,0.000,1509717 AEEOC,D,11/28/2025,5.780,5.880,5.820,0.000,1562671 AEEOC,D,12/1/2025,5.770,5.870,5.810,0.000,1562671 AEEOC,D,12/2/2025,5.770,5.880,5.820,0.000,1562671 AEEOC,D,12/3/2025,5.780,5.880,5.820,0.000,1566080 AEEOC,D,12/4/2025,5.780,5.880,5.820,0.000,1536916 AEEOC,D,12/5/2025,5.780,5.880,5.820,0.000,1545972 AEEOC,D,12/8/2025,5.770,5.870,5.810,0.000,1552802 AEEOC,D,12/9/2025,5.760,5.870,5.810,0.000,1555333 AEEOC,D,12/10/2025,5.760,5.860,5.800,0.000,1555333 AEEOC,D,12/11/2025,5.760,5.870,5.810,0.000,1520778 AEEOC,D,12/12/2025,5.770,5.870,5.810,0.000,1520778 AEEOC,D,12/15/2025,5.770,5.870,5.810,0.000,1520778 AEEOC,D,12/16/2025,5.770,5.870,5.810,0.000,1520518 AEEOC,D,12/17/2025,5.770,5.870,5.810,0.000,1515073 AEEOC,D,12/18/2025,5.770,5.870,5.810,0.000,1515073 AEEOC,D,12/19/2025,5.770,5.870,5.810,0.000,1540234 AEEOC,D,12/22/2025,5.760,5.870,5.810,0.000,1540234 AEEOC,D,12/23/2025,5.770,5.870,5.810,0.000,1551337 AEEOC,D,12/24/2025,5.770,5.870,5.810,0.000,1551337 AEEOC,D,12/29/2025,5.780,5.880,5.830,0.000,1551259 AEEOC,D,12/30/2025,5.780,5.880,5.820,0.000,1543503 AEEOC,D,12/31/2025,5.780,5.890,5.830,0.000,1543503 AEEOC,D,1/1/2026,5.780,5.890,5.830,0.000,1543503 AEEOC,D,1/2/2026,5.780,5.880,5.820,0.000,1543503 AEEOC,D,1/5/2026,5.780,5.880,5.820,0.000,1543503 AEEOC,D,1/7/2026,5.790,5.900,5.840,0.000,1543331 AEEOC,D,1/8/2026,5.790,5.900,5.840,0.000,1543331 AEEOC,D,1/9/2026,5.800,5.900,5.840,0.000,1543331 AEEOC,D,1/12/2026,5.810,5.910,5.850,0.000,1521868 AEEOC,D,1/13/2026,5.800,5.910,5.850,0.000,1523569 AEEOC,D,1/14/2026,5.810,5.910,5.850,0.000,1523569 AEEOC,D,1/15/2026,5.810,5.910,5.850,0.000,1523569 AEEOC,D,1/16/2026,5.810,5.910,5.850,0.000,1522850 AEEOC,D,1/19/2026,5.800,5.910,5.850,0.000,1521115 AEEOC,D,1/20/2026,5.800,5.900,5.840,0.000,1521115 AEEOC,D,1/21/2026,5.800,5.900,5.840,0.000,1517716 AEEOC,D,1/22/2026,5.800,5.900,5.840,0.000,1517716 AEEOC,D,1/23/2026,5.800,5.900,5.840,0.000,1517716 AEEOC,D,1/26/2026,5.800,5.910,5.850,0.000,1512449 AEEOC,D,1/27/2026,5.800,5.910,5.850,0.000,1511481 AEEOC,D,1/28/2026,5.810,5.910,5.850,0.000,1511481 AEEOC,D,1/29/2026,5.810,5.910,5.850,0.000,1527842 AEEOC,D,1/30/2026,5.810,5.920,5.860,0.000,1527842 AEEOC,D,2/2/2026,5.810,5.910,5.850,0.000,1449863 AEEOC,D,2/3/2026,5.810,5.910,5.860,0.000,1439353 AEEOC,D,2/4/2026,5.810,5.920,5.860,0.000,1405506 AEEOC,D,2/5/2026,5.820,5.920,5.860,0.000,1405506 AEEOC,D,2/6/2026,5.820,5.920,5.860,0.000,1386392 AEEOC,D,2/9/2026,5.820,5.920,5.860,0.000,1386392 AEEOC,D,2/10/2026,5.820,5.920,5.870,0.000,1386392 AEEOC,D,2/11/2026,5.820,5.930,5.870,0.000,1394871 AEEOC,D,2/12/2026,5.820,5.930,5.870,0.000,1394871 AEEOC,D,2/13/2026,5.820,5.920,5.860,0.000,1377675 AEEOC,D,2/17/2026,5.820,5.920,5.870,0.000,1274340 AEEOC,D,2/18/2026,5.820,5.930,5.870,0.000,1270718 AEEOC,D,2/19/2026,5.820,5.930,5.870,0.000,1253437 AEEOC,D,2/20/2026,5.830,5.930,5.870,0.000,1257662 AEEOC,D,2/24/2026,5.830,5.930,5.870,0.000,1257662 AEEOC,D,2/25/2026,5.830,5.930,5.870,0.000,1261875 AEEOC,D,2/26/2026,5.830,5.930,5.870,0.000,1261875 AEEOC,D,2/27/2026,5.830,5.940,5.880,0.000,1261875 AEEOC,D,3/3/2026,5.790,5.900,5.840,0.000,1235193 AEEOC,D,3/4/2026,5.810,5.910,5.850,0.000,1235193 AEEOC,D,3/5/2026,5.790,5.900,5.840,0.000,1235193 AEEOC,D,3/6/2026,5.780,5.880,5.820,0.000,1260809 AEEOC,D,3/10/2026,5.790,5.890,5.830,0.000,1248787 AEEOC,D,3/11/2026,5.770,5.870,5.820,0.000,1248787 AEEOC,D,3/12/2026,5.760,5.860,5.800,0.000,1248787 AEEOC,D,3/13/2026,5.750,5.860,5.800,0.000,1248787 AEEOC,D,3/16/2026,5.750,5.850,5.790,0.000,1248787 AEEOC,D,3/17/2026,5.760,5.860,5.800,0.000,1230819 AEEOC,D,3/18/2026,5.750,5.860,5.800,0.000,1227396 AEEOC,D,3/19/2026,5.730,5.830,5.770,0.000,1232568 AEEOC,D,3/20/2026,5.700,5.800,5.750,0.000,1233774 AEEOC,D,3/23/2026,5.700,5.800,5.740,0.000,1233774 AEEOC,D,3/24/2026,5.690,5.790,5.740,0.000,1233774 AEEOC,D,3/26/2026,5.690,5.790,5.730,0.000,1233774 AEEOC,D,3/27/2026,5.680,5.780,5.720,0.000,1233774 AEEOC,D,3/30/2026,5.680,5.780,5.720,0.000,1238978 AEEOC,D,3/31/2026,5.680,5.790,5.730,0.000,1226073 AEEOC,D,4/1/2026,5.710,5.810,5.750,0.000,1226073 AEEOC,D,4/2/2026,5.700,5.800,5.750,0.000,1226073 AEEOC,D,4/3/2026,5.750,5.750,5.750,0.000,1226073 AEEOC,D,4/6/2026,5.700,5.800,5.750,0.000,1226073 AEEOC,D,4/7/2026,5.690,5.790,5.740,0.000,1215956 AEEOC,D,4/8/2026,5.740,5.850,5.790,0.000,1215956 AEEOC,D,4/9/2026,5.740,5.840,5.780,0.000,1215956 AEEOC,D,4/14/2026,5.760,5.860,5.800,0.000,1215956 AEEOC,D,4/15/2026,5.760,5.860,5.800,0.000,1215956 AEEOC,D,4/16/2026,5.770,5.870,5.810,0.000,1195218 AEEOC,D,4/17/2026,5.790,5.890,5.830,0.000,1195218 AEEOC,D,4/20/2026,5.780,5.890,5.830,0.000,1181963 AEEOC,D,4/21/2026,5.780,5.880,5.820,0.000,1181963 AEEOC,D,4/22/2026,5.780,5.880,5.820,0.000,1181963 AEEOC,D,4/23/2026,5.780,5.880,5.820,0.000,1181963 AEEOC,D,4/24/2026,5.780,5.880,5.820,0.000,1181963 AEEOC,D,4/27/2026,5.770,5.870,5.810,0.000,1181963 AEEOC,D,4/28/2026,5.760,5.860,5.800,0.000,1181963 AEEOC,D,4/29/2026,5.740,5.850,5.790,0.000,1181963 AEEOC,D,4/30/2026,5.760,5.860,5.800,0.000,1181963 AEEOC,D,5/4/2026,5.750,5.850,5.790,0.000,1181963 AEEOC,D,5/5/2026,5.760,5.860,5.800,0.000,1178170 AEEOC,D,5/6/2026,5.780,5.880,5.820,0.000,1178170 AEEOC,D,5/7/2026,5.780,5.880,5.830,0.000,1178170 AEEOC,D,5/8/2026,5.790,5.890,5.830,0.000,1178170 AEEOC,D,5/12/2026,5.770,5.870,5.820,0.000,1176372 AEEOC,D,5/13/2026,5.780,5.880,5.820,0.000,1177224 AEEOC,D,5/14/2026,5.790,5.890,5.830,0.000,1177224 AEEOC,D,5/15/2026,5.770,5.870,5.810,0.000,1177224 AEEOC,D,5/18/2026,5.770,5.870,5.810,0.000,1177224 AEEOC,D,5/19/2026,5.760,5.860,5.810,0.000,1177224 AEEOC,D,5/20/2026,5.780,5.880,5.820,0.000,1177224 AEEOC,D,5/21/2026,5.780,5.880,5.820,0.000,1177224 AEEOC,D,5/22/2026,5.790,5.890,5.830,0.000,1174749 AEEOC,D,5/25/2026,5.800,5.900,5.840,0.000,1174749 AEEOC,D,5/26/2026,5.800,5.900,5.850,0.000,1174749 AEEOC,D,5/27/2026,5.800,5.910,5.850,0.000,1172161 AEEOC,D,5/28/2026,5.810,5.910,5.850,0.000,1172161 AEEOC,D,5/29/2026,5.810,5.920,5.860,0.000,1166983 AEEOC,D,6/2/2026,5.810,5.920,5.860,0.000,1166983 AEEOC,D,6/3/2026,5.810,5.910,5.850,0.000,1166983 AEEOC,D,6/4/2026,5.810,5.910,5.850,0.000,1164286 AEEOC,D,6/5/2026,5.810,5.910,5.860,0.000,1164286 AEEOC,D,6/8/2026,5.810,5.910,5.850,0.000,1164286 AEEOC,D,6/9/2026,5.810,5.920,5.860,0.000,1164286 AEEOC,D,6/10/2026,5.810,5.910,5.850,0.000,1164286 AEEOC,D,6/11/2026,5.810,5.920,5.860,0.000,1149924 AEEOC,D,6/12/2026,5.830,5.930,5.870,0.000,1144781 AEEOC,D,6/15/2026,5.840,5.940,5.880,0.000,1144781 AEEOC,D,6/16/2026,5.840,5.940,5.880,0.000,1144781