,,,,,,, AFOFCSEMI,D,6/24/2021,18.850,18.850,18.850,0.000,46479 AFOFCSEMI,D,6/25/2021,18.880,18.880,18.880,0.000,46479 AFOFCSEMI,D,6/28/2021,18.870,18.870,18.870,0.000,46479 AFOFCSEMI,D,6/29/2021,18.930,18.930,18.930,0.000,46479 AFOFCSEMI,D,6/30/2021,18.790,18.790,18.790,0.000,46479 AFOFCSEMI,D,7/1/2021,18.800,18.800,18.800,0.000,46479 AFOFCSEMI,D,7/2/2021,18.890,18.890,18.890,0.000,46479 AFOFCSEMI,D,7/5/2021,18.910,18.910,18.910,0.000,46479 AFOFCSEMI,D,7/6/2021,18.930,18.930,18.930,0.000,46479 AFOFCSEMI,D,7/7/2021,19.040,19.040,19.040,0.000,46479 AFOFCSEMI,D,7/9/2021,18.910,18.910,18.910,0.000,46479 AFOFCSEMI,D,7/12/2021,19.050,19.050,19.050,0.000,46479 AFOFCSEMI,D,7/13/2021,19.070,19.070,19.070,0.000,46479 AFOFCSEMI,D,7/14/2021,19.070,19.070,19.070,0.000,46479 AFOFCSEMI,D,7/15/2021,18.970,18.970,18.970,0.000,46479 AFOFCSEMI,D,7/16/2021,18.890,18.890,18.890,0.000,46479 AFOFCSEMI,D,7/19/2021,18.520,18.520,18.520,0.000,46479 AFOFCSEMI,D,7/20/2021,18.600,18.600,18.600,0.000,46479 AFOFCSEMI,D,7/21/2021,18.870,18.870,18.870,0.000,46479 AFOFCSEMI,D,7/22/2021,19.050,19.050,19.050,0.000,46479 AFOFCSEMI,D,7/23/2021,19.250,19.250,19.250,0.000,46479 AFOFCSEMI,D,7/26/2021,19.230,19.230,19.230,0.000,46479 AFOFCSEMI,D,7/27/2021,19.110,19.110,19.110,0.000,46479 AFOFCSEMI,D,7/28/2021,19.190,19.190,19.190,0.000,46479 AFOFCSEMI,D,7/29/2021,19.310,19.310,19.310,0.000,46215 AFOFCSEMI,D,7/30/2021,19.280,19.280,19.280,0.000,46215 AFOFCSEMI,D,8/2/2021,19.340,19.340,19.340,0.000,46215 AFOFCSEMI,D,8/3/2021,19.400,19.400,19.400,0.000,46215 AFOFCSEMI,D,8/4/2021,19.540,19.540,19.540,0.000,46215 AFOFCSEMI,D,8/5/2021,19.620,19.620,19.620,0.000,46215 AFOFCSEMI,D,8/6/2021,19.590,19.590,19.590,0.000,46215 AFOFCSEMI,D,8/10/2021,19.680,19.680,19.680,0.000,46215 AFOFCSEMI,D,8/11/2021,19.710,19.710,19.710,0.000,46215 AFOFCSEMI,D,8/13/2021,19.760,19.760,19.760,0.000,46215 AFOFCSEMI,D,8/16/2021,19.680,19.680,19.680,0.000,46215 AFOFCSEMI,D,8/17/2021,19.680,19.680,19.680,0.000,46215 AFOFCSEMI,D,8/19/2021,19.400,19.400,19.400,0.000,46215 AFOFCSEMI,D,8/20/2021,19.500,19.500,19.500,0.000,46215 AFOFCSEMI,D,8/23/2021,19.640,19.640,19.640,0.000,46215 AFOFCSEMI,D,8/24/2021,19.650,19.650,19.650,0.000,46215 AFOFCSEMI,D,8/25/2021,19.670,19.670,19.670,0.000,46215 AFOFCSEMI,D,8/26/2021,19.610,19.610,19.610,0.000,46215 AFOFCSEMI,D,8/27/2021,19.660,19.660,19.660,0.000,46215 AFOFCSEMI,D,8/30/2021,19.720,19.720,19.720,0.000,46215 AFOFCSEMI,D,8/31/2021,19.670,19.670,19.670,0.000,46215 AFOFCSEMI,D,9/1/2021,19.760,19.760,19.760,0.000,46215 AFOFCSEMI,D,9/2/2021,19.860,19.860,19.860,0.000,46215 AFOFCSEMI,D,9/3/2021,19.760,19.760,19.760,0.000,46215 AFOFCSEMI,D,9/6/2021,19.900,19.900,19.900,0.000,46215 AFOFCSEMI,D,9/7/2021,19.870,19.870,19.870,0.000,46215 AFOFCSEMI,D,9/8/2021,19.700,19.700,19.700,0.000,46215 AFOFCSEMI,D,9/9/2021,19.670,19.670,19.670,0.000,46215 AFOFCSEMI,D,9/10/2021,19.700,19.700,19.700,0.000,46215 AFOFCSEMI,D,9/13/2021,19.680,19.680,19.680,0.000,46215 AFOFCSEMI,D,9/14/2021,19.660,19.660,19.660,0.000,46215 AFOFCSEMI,D,9/16/2021,19.630,19.630,19.630,0.000,46215 AFOFCSEMI,D,9/17/2021,19.580,19.580,19.580,0.000,45722 AFOFCSEMI,D,9/20/2021,19.120,19.120,19.120,0.000,45722 AFOFCSEMI,D,9/21/2021,19.360,19.360,19.360,0.000,45722 AFOFCSEMI,D,9/22/2021,19.480,19.480,19.480,0.000,45722 AFOFCSEMI,D,9/23/2021,19.710,19.710,19.710,0.000,45722 AFOFCSEMI,D,9/24/2021,19.500,19.500,19.500,0.000,45722 AFOFCSEMI,D,9/27/2021,19.330,19.330,19.330,0.000,45722 AFOFCSEMI,D,9/28/2021,18.870,18.870,18.870,0.000,45722 AFOFCSEMI,D,9/29/2021,18.910,18.910,18.910,0.000,45722 AFOFCSEMI,D,9/30/2021,18.880,18.880,18.880,0.000,45722 AFOFCSEMI,D,10/1/2021,18.790,18.790,18.790,0.000,45722 AFOFCSEMI,D,10/4/2021,18.730,18.730,18.730,0.000,45722 AFOFCSEMI,D,10/5/2021,18.810,18.810,18.810,0.000,45722 AFOFCSEMI,D,10/6/2021,18.630,18.630,18.630,0.000,45722 AFOFCSEMI,D,10/7/2021,18.920,18.920,18.920,0.000,45722 AFOFCSEMI,D,10/8/2021,18.880,18.880,18.880,0.000,45722 AFOFCSEMI,D,10/11/2021,18.750,18.750,18.750,0.000,45722 AFOFCSEMI,D,10/12/2021,18.780,18.780,18.780,0.000,45722 AFOFCSEMI,D,10/13/2021,18.960,18.960,18.960,0.000,45722 AFOFCSEMI,D,10/14/2021,19.210,19.210,19.210,0.000,45722 AFOFCSEMI,D,10/15/2021,19.330,19.330,19.330,0.000,45722 AFOFCSEMI,D,10/18/2021,19.270,19.270,19.270,0.000,45722 AFOFCSEMI,D,10/19/2021,19.320,19.320,19.320,0.000,45722 AFOFCSEMI,D,10/20/2021,19.380,19.380,19.380,0.000,45722 AFOFCSEMI,D,10/21/2021,19.430,19.430,19.430,0.000,45722 AFOFCSEMI,D,10/22/2021,19.590,19.590,19.590,0.000,45722 AFOFCSEMI,D,10/25/2021,19.560,19.560,19.560,0.000,45722 AFOFCSEMI,D,10/26/2021,19.640,19.640,19.640,0.000,45722 AFOFCSEMI,D,10/27/2021,19.620,19.620,19.620,0.000,45722 AFOFCSEMI,D,10/29/2021,19.680,19.680,19.680,0.000,45722 AFOFCSEMI,D,11/1/2021,19.730,19.730,19.730,0.000,45722 AFOFCSEMI,D,11/2/2021,19.920,19.920,19.920,0.000,45722 AFOFCSEMI,D,11/3/2021,20.000,20.000,20.000,0.000,45722 AFOFCSEMI,D,11/4/2021,20.140,20.140,20.140,0.000,45722 AFOFCSEMI,D,11/5/2021,20.140,20.140,20.140,0.000,45722 AFOFCSEMI,D,11/8/2021,20.140,20.140,20.140,0.000,45722 AFOFCSEMI,D,11/9/2021,20.150,20.150,20.150,0.000,45722 AFOFCSEMI,D,11/10/2021,20.060,20.060,20.060,0.000,45722 AFOFCSEMI,D,11/11/2021,20.200,20.200,20.200,0.000,45722 AFOFCSEMI,D,11/12/2021,20.280,20.280,20.280,0.000,45722 AFOFCSEMI,D,11/15/2021,20.340,20.340,20.340,0.000,45722 AFOFCSEMI,D,11/16/2021,20.400,20.400,20.400,0.000,45722 AFOFCSEMI,D,11/17/2021,20.400,20.400,20.400,0.000,45722 AFOFCSEMI,D,11/18/2021,20.390,20.390,20.390,0.000,45722 AFOFCSEMI,D,11/19/2021,20.370,20.370,20.370,0.000,45722 AFOFCSEMI,D,11/22/2021,20.330,20.330,20.330,0.000,45722 AFOFCSEMI,D,11/23/2021,20.010,20.010,20.010,0.000,45722 AFOFCSEMI,D,11/24/2021,19.840,19.840,19.840,0.000,45722 AFOFCSEMI,D,11/25/2021,19.950,19.950,19.950,0.000,45722 AFOFCSEMI,D,11/26/2021,19.500,19.500,19.500,0.000,45722 AFOFCSEMI,D,11/29/2021,19.570,19.570,19.570,0.000,45722 AFOFCSEMI,D,11/30/2021,19.420,19.420,19.420,0.000,45722 AFOFCSEMI,D,12/1/2021,19.570,19.570,19.570,0.000,45722 AFOFCSEMI,D,12/2/2021,19.370,19.370,19.370,0.000,45722 AFOFCSEMI,D,12/3/2021,19.330,19.330,19.330,0.000,45722 AFOFCSEMI,D,12/6/2021,19.390,19.390,19.390,0.000,45722 AFOFCSEMI,D,12/7/2021,19.920,19.920,19.920,0.000,45722 AFOFCSEMI,D,12/8/2021,19.930,19.930,19.930,0.000,45722 AFOFCSEMI,D,12/9/2021,19.830,19.830,19.830,0.000,45722 AFOFCSEMI,D,12/10/2021,19.770,19.770,19.770,0.000,45722 AFOFCSEMI,D,12/13/2021,19.750,19.750,19.750,0.000,45722 AFOFCSEMI,D,12/14/2021,19.530,19.530,19.530,0.000,45722 AFOFCSEMI,D,12/15/2021,19.560,19.560,19.560,0.000,45722 AFOFCSEMI,D,12/16/2021,19.750,19.750,19.750,0.000,45722 AFOFCSEMI,D,12/17/2021,19.530,19.530,19.530,0.000,45722 AFOFCSEMI,D,12/20/2021,19.340,19.340,19.340,0.000,45722 AFOFCSEMI,D,12/21/2021,19.550,19.550,19.550,0.000,45722 AFOFCSEMI,D,12/22/2021,19.670,19.670,19.670,0.000,45722 AFOFCSEMI,D,12/23/2021,19.900,19.900,19.900,0.000,45722 AFOFCSEMI,D,12/24/2021,19.900,19.900,19.900,0.000,45722 AFOFCSEMI,D,12/28/2021,20.140,20.140,20.140,0.000,45722 AFOFCSEMI,D,12/29/2021,20.150,20.150,20.150,0.000,45722 AFOFCSEMI,D,12/30/2021,20.190,20.190,20.190,0.000,45722 AFOFCSEMI,D,12/31/2021,20.160,20.160,20.160,0.000,45722 AFOFCSEMI,D,1/1/2022,20.160,20.160,20.160,0.000,45722 AFOFCSEMI,D,1/3/2022,20.220,20.220,20.220,0.000,45722 AFOFCSEMI,D,1/4/2022,20.300,20.300,20.300,0.000,45722 AFOFCSEMI,D,1/5/2022,20.200,20.200,20.200,0.000,45722 AFOFCSEMI,D,1/7/2022,19.790,19.790,19.790,0.000,45722 AFOFCSEMI,D,1/10/2022,19.490,19.490,19.490,0.000,45722 AFOFCSEMI,D,1/11/2022,19.570,19.570,19.570,0.000,45722 AFOFCSEMI,D,1/12/2022,19.700,19.700,19.700,0.000,45722 AFOFCSEMI,D,1/13/2022,19.660,19.660,19.660,0.000,45722 AFOFCSEMI,D,1/14/2022,19.410,19.410,19.410,0.000,45722 AFOFCSEMI,D,1/17/2022,19.490,19.490,19.490,0.000,45722 AFOFCSEMI,D,1/18/2022,19.230,19.230,19.230,0.000,45722 AFOFCSEMI,D,1/19/2022,19.320,19.320,19.320,0.000,45722 AFOFCSEMI,D,1/20/2022,19.290,19.290,19.290,0.000,45722 AFOFCSEMI,D,1/21/2022,18.960,18.960,18.960,0.000,45722 AFOFCSEMI,D,1/25/2022,18.220,18.220,18.220,0.000,45722 AFOFCSEMI,D,1/26/2022,18.590,18.590,18.590,0.000,45722 AFOFCSEMI,D,1/27/2022,18.590,18.590,18.590,0.000,45722 AFOFCSEMI,D,1/28/2022,18.410,18.410,18.410,0.000,45722 AFOFCSEMI,D,1/31/2022,18.680,18.680,18.680,0.000,45722 AFOFCSEMI,D,2/1/2022,18.900,18.900,18.900,0.000,45722 AFOFCSEMI,D,2/2/2022,19.030,19.030,19.030,0.000,45722 AFOFCSEMI,D,2/3/2022,18.680,18.680,18.680,0.000,45722 AFOFCSEMI,D,2/4/2022,18.390,18.390,18.390,0.000,45722 AFOFCSEMI,D,2/7/2022,18.430,18.430,18.430,0.000,45722 AFOFCSEMI,D,2/8/2022,18.360,18.360,18.360,0.000,45722 AFOFCSEMI,D,2/9/2022,18.760,18.760,18.760,0.000,45722 AFOFCSEMI,D,2/10/2022,18.670,18.670,18.670,0.000,45722 AFOFCSEMI,D,2/11/2022,18.480,18.480,18.480,0.000,45722 AFOFCSEMI,D,2/14/2022,18.090,18.090,18.090,0.000,45722 AFOFCSEMI,D,2/15/2022,18.420,18.420,18.420,0.000,45722 AFOFCSEMI,D,2/16/2022,18.400,18.400,18.400,0.000,45722 AFOFCSEMI,D,2/17/2022,18.310,18.310,18.310,0.000,45722 AFOFCSEMI,D,2/18/2022,18.230,18.230,18.230,0.000,45722 AFOFCSEMI,D,2/21/2022,17.920,17.920,17.920,0.000,45722 AFOFCSEMI,D,2/22/2022,17.940,17.940,17.940,0.000,45722 AFOFCSEMI,D,2/24/2022,17.290,17.290,17.290,0.000,45722 AFOFCSEMI,D,2/25/2022,17.780,17.780,17.780,0.000,45722 AFOFCSEMI,D,2/28/2022,17.740,17.740,17.740,0.000,45722 AFOFCSEMI,D,3/1/2022,17.530,17.530,17.530,0.000,45722 AFOFCSEMI,D,3/2/2022,17.520,17.520,17.520,0.000,45722 AFOFCSEMI,D,3/3/2022,17.420,17.420,17.420,0.000,45722 AFOFCSEMI,D,3/4/2022,16.730,16.730,16.730,0.000,45722 AFOFCSEMI,D,3/8/2022,16.410,16.410,16.410,0.000,45722 AFOFCSEMI,D,3/9/2022,17.010,17.010,17.010,0.000,45722 AFOFCSEMI,D,3/10/2022,16.940,16.940,16.940,0.000,45722 AFOFCSEMI,D,3/11/2022,17.060,17.060,17.060,0.000,45722 AFOFCSEMI,D,3/14/2022,17.240,17.240,17.240,0.000,45722 AFOFCSEMI,D,3/15/2022,17.190,17.190,17.190,0.000,45722 AFOFCSEMI,D,3/16/2022,17.790,17.790,17.790,0.000,45722 AFOFCSEMI,D,3/17/2022,17.790,17.790,17.790,0.000,45722 AFOFCSEMI,D,3/18/2022,17.920,17.920,17.920,0.000,45722 AFOFCSEMI,D,3/21/2022,18.010,18.010,18.010,0.000,45722 AFOFCSEMI,D,3/22/2022,18.130,18.130,18.130,0.000,45722 AFOFCSEMI,D,3/23/2022,17.960,17.960,17.960,0.000,45722 AFOFCSEMI,D,3/24/2022,17.880,17.880,17.880,0.000,45722 AFOFCSEMI,D,3/28/2022,17.990,17.990,17.990,0.000,45722 AFOFCSEMI,D,3/29/2022,18.230,18.230,18.230,0.000,45722 AFOFCSEMI,D,3/30/2022,18.130,18.130,18.130,0.000,45722 AFOFCSEMI,D,3/31/2022,18.050,18.050,18.050,0.000,45722 AFOFCSEMI,D,4/1/2022,18.060,18.060,18.060,0.000,45722 AFOFCSEMI,D,4/4/2022,18.160,18.160,18.160,0.000,45722 AFOFCSEMI,D,4/5/2022,18.180,18.180,18.180,0.000,45722 AFOFCSEMI,D,4/6/2022,17.870,17.870,17.870,0.000,45722 AFOFCSEMI,D,4/7/2022,17.940,17.940,17.940,0.000,45722 AFOFCSEMI,D,4/8/2022,18.050,18.050,18.050,0.000,45722 AFOFCSEMI,D,4/11/2022,18.030,18.030,18.030,0.000,45722 AFOFCSEMI,D,4/12/2022,17.970,17.970,17.970,0.000,45722 AFOFCSEMI,D,4/13/2022,17.950,17.950,17.950,0.000,45722 AFOFCSEMI,D,4/14/2022,18.040,18.040,18.040,0.000,45722 AFOFCSEMI,D,4/15/2022,18.040,18.040,18.040,0.000,45722 AFOFCSEMI,D,4/18/2022,18.050,18.050,18.050,0.000,45722 AFOFCSEMI,D,4/20/2022,18.140,18.140,18.140,0.000,45722 AFOFCSEMI,D,4/21/2022,18.260,18.260,18.260,0.000,45722 AFOFCSEMI,D,4/27/2022,17.630,17.630,17.630,0.000,45722 AFOFCSEMI,D,4/28/2022,17.730,17.730,17.730,0.000,45722 AFOFCSEMI,D,4/29/2022,17.890,17.890,17.890,0.000,45722 AFOFCSEMI,D,5/3/2022,17.700,17.700,17.700,0.000,45722 AFOFCSEMI,D,5/4/2022,17.610,17.610,17.610,0.000,45722 AFOFCSEMI,D,5/5/2022,17.600,17.600,17.600,0.000,45722 AFOFCSEMI,D,5/6/2022,17.180,17.180,17.180,0.000,45722 AFOFCSEMI,D,5/9/2022,17.030,17.030,17.030,0.000,45722 AFOFCSEMI,D,5/10/2022,16.860,16.860,16.860,0.000,45722 AFOFCSEMI,D,5/11/2022,17.010,17.010,17.010,0.000,45722 AFOFCSEMI,D,5/12/2022,16.890,16.890,16.890,0.000,45722 AFOFCSEMI,D,5/13/2022,17.260,17.260,17.260,0.000,28086 AFOFCSEMI,D,5/16/2022,17.270,17.270,17.270,0.000,28086 AFOFCSEMI,D,5/17/2022,17.500,17.500,17.500,0.000,28086 AFOFCSEMI,D,5/18/2022,17.330,17.330,17.330,0.000,28086 AFOFCSEMI,D,5/19/2022,17.030,17.030,17.030,0.000,28086 AFOFCSEMI,D,5/20/2022,17.260,17.260,17.260,0.000,28086 AFOFCSEMI,D,5/23/2022,17.380,17.380,17.380,0.000,28086 AFOFCSEMI,D,5/24/2022,17.300,17.300,17.300,0.000,28086 AFOFCSEMI,D,5/25/2022,17.310,17.310,17.310,0.000,28086 AFOFCSEMI,D,5/26/2022,17.370,17.370,17.370,0.000,28086 AFOFCSEMI,D,5/27/2022,17.670,17.670,17.670,0.000,28086 AFOFCSEMI,D,5/30/2022,17.770,17.770,17.770,0.000,28086 AFOFCSEMI,D,5/31/2022,17.700,17.700,17.700,0.000,28086 AFOFCSEMI,D,6/1/2022,17.570,17.570,17.570,0.000,28086 AFOFCSEMI,D,6/2/2022,17.580,17.580,17.580,0.000,28086 AFOFCSEMI,D,6/3/2022,17.560,17.560,17.560,0.000,28086 AFOFCSEMI,D,6/6/2022,17.620,17.620,17.620,0.000,28086 AFOFCSEMI,D,6/7/2022,17.590,17.590,17.590,0.000,28086 AFOFCSEMI,D,6/8/2022,17.500,17.500,17.500,0.000,28086 AFOFCSEMI,D,6/9/2022,17.340,17.340,17.340,0.000,28086 AFOFCSEMI,D,6/10/2022,16.910,16.910,16.910,0.000,28086 AFOFCSEMI,D,6/14/2022,16.380,16.380,16.380,0.000,28086 AFOFCSEMI,D,6/15/2022,16.540,16.540,16.540,0.000,28086 AFOFCSEMI,D,6/16/2022,16.170,16.170,16.170,0.000,28086 AFOFCSEMI,D,6/17/2022,16.250,16.250,16.250,0.000,28086 AFOFCSEMI,D,6/20/2022,16.310,16.310,16.310,0.000,28086 AFOFCSEMI,D,6/21/2022,16.420,16.420,16.420,0.000,28086 AFOFCSEMI,D,6/22/2022,16.270,16.270,16.270,0.000,28086 AFOFCSEMI,D,6/23/2022,16.210,16.210,16.210,0.000,28086 AFOFCSEMI,D,6/24/2022,16.470,16.470,16.470,0.000,28086 AFOFCSEMI,D,6/27/2022,16.610,16.610,16.610,0.000,28086 AFOFCSEMI,D,6/28/2022,16.710,16.710,16.710,0.000,28086 AFOFCSEMI,D,6/29/2022,16.570,16.570,16.570,0.000,28086 AFOFCSEMI,D,6/30/2022,16.290,16.290,16.290,0.000,28086 AFOFCSEMI,D,7/4/2022,16.460,16.460,16.460,0.000,28086 AFOFCSEMI,D,7/5/2022,16.210,16.210,16.210,0.000,28086 AFOFCSEMI,D,7/6/2022,16.380,16.380,16.380,0.000,28086 AFOFCSEMI,D,7/7/2022,16.640,16.640,16.640,0.000,28086 AFOFCSEMI,D,7/8/2022,16.680,16.680,16.680,0.000,28086 AFOFCSEMI,D,7/12/2022,16.680,16.680,16.680,0.000,28086 AFOFCSEMI,D,7/13/2022,16.580,16.580,16.580,0.000,28086 AFOFCSEMI,D,7/14/2022,16.350,16.350,16.350,0.000,28086 AFOFCSEMI,D,7/15/2022,16.560,16.560,16.560,0.000,28086 AFOFCSEMI,D,7/18/2022,16.770,16.770,16.770,0.000,28086 AFOFCSEMI,D,7/19/2022,16.880,16.880,16.880,0.000,28086 AFOFCSEMI,D,7/20/2022,16.900,16.900,16.900,0.000,28086 AFOFCSEMI,D,7/21/2022,16.940,16.940,16.940,0.000,28086 AFOFCSEMI,D,7/22/2022,16.980,16.980,16.980,0.000,28086 AFOFCSEMI,D,7/25/2022,17.020,17.020,17.020,0.000,28086 AFOFCSEMI,D,7/26/2022,17.010,17.010,17.010,0.000,28086 AFOFCSEMI,D,7/27/2022,17.100,17.100,17.100,0.000,28086 AFOFCSEMI,D,7/28/2022,17.210,17.210,17.210,0.000,28086 AFOFCSEMI,D,7/29/2022,17.420,17.420,17.420,0.000,28086 AFOFCSEMI,D,8/1/2022,17.410,17.410,17.410,0.000,28086 AFOFCSEMI,D,8/2/2022,17.360,17.360,17.360,0.000,28086 AFOFCSEMI,D,8/3/2022,17.420,17.420,17.420,0.000,28086 AFOFCSEMI,D,8/4/2022,17.470,17.470,17.470,0.000,28086 AFOFCSEMI,D,8/5/2022,17.370,17.370,17.370,0.000,28086 AFOFCSEMI,D,8/8/2022,17.470,17.470,17.470,0.000,28086 AFOFCSEMI,D,8/9/2022,17.370,17.370,17.370,0.000,28086 AFOFCSEMI,D,8/10/2022,17.460,17.460,17.460,0.000,28086 AFOFCSEMI,D,8/11/2022,17.490,17.490,17.490,0.000,28086 AFOFCSEMI,D,8/12/2022,17.530,17.530,17.530,0.000,28086 AFOFCSEMI,D,8/16/2022,17.600,17.600,17.600,0.000,28086 AFOFCSEMI,D,8/17/2022,17.490,17.490,17.490,0.000,28086 AFOFCSEMI,D,8/18/2022,17.530,17.530,17.530,0.000,28086 AFOFCSEMI,D,8/19/2022,17.460,17.460,17.460,0.000,28086 AFOFCSEMI,D,8/22/2022,17.340,17.340,17.340,0.000,28086 AFOFCSEMI,D,8/23/2022,17.270,17.270,17.270,0.000,28086 AFOFCSEMI,D,8/24/2022,17.280,17.280,17.280,0.000,28086 AFOFCSEMI,D,8/25/2022,17.320,17.320,17.320,0.000,28086 AFOFCSEMI,D,8/26/2022,17.170,17.170,17.170,0.000,28086 AFOFCSEMI,D,8/29/2022,16.950,16.950,16.950,0.000,28086 AFOFCSEMI,D,8/30/2022,16.910,16.910,16.910,0.000,28086 AFOFCSEMI,D,8/31/2022,16.740,16.740,16.740,0.000,28086 AFOFCSEMI,D,9/1/2022,16.470,16.470,16.470,0.000,28086 AFOFCSEMI,D,9/2/2022,16.680,16.680,16.680,0.000,28086 AFOFCSEMI,D,9/5/2022,16.650,16.650,16.650,0.000,28086 AFOFCSEMI,D,9/6/2022,16.690,16.690,16.690,0.000,28086 AFOFCSEMI,D,9/7/2022,16.590,16.590,16.590,0.000,28086 AFOFCSEMI,D,9/8/2022,16.640,16.640,16.640,0.000,28086 AFOFCSEMI,D,9/9/2022,16.900,16.900,16.900,0.000,28086 AFOFCSEMI,D,9/13/2022,16.990,16.990,16.990,0.000,28086 AFOFCSEMI,D,9/14/2022,16.810,16.810,16.810,0.000,28086 AFOFCSEMI,D,9/15/2022,16.740,16.740,16.740,0.000,28086 AFOFCSEMI,D,9/16/2022,16.500,16.500,16.500,0.000,28086 AFOFCSEMI,D,9/19/2022,16.460,16.460,16.460,0.000,28086 AFOFCSEMI,D,9/20/2022,16.340,16.340,16.340,0.000,28086 AFOFCSEMI,D,9/21/2022,16.420,16.420,16.420,0.000,28086 AFOFCSEMI,D,9/22/2022,16.230,16.230,16.230,0.000,28086 AFOFCSEMI,D,9/23/2022,15.880,15.880,15.880,0.000,28086 AFOFCSEMI,D,9/26/2022,15.810,15.810,15.810,0.000,28086 AFOFCSEMI,D,9/27/2022,15.810,15.810,15.810,0.000,28086 AFOFCSEMI,D,9/28/2022,15.820,15.820,15.820,0.000,28086 AFOFCSEMI,D,9/29/2022,15.630,15.630,15.630,0.000,28086 AFOFCSEMI,D,9/30/2022,15.750,15.750,15.750,0.000,28086 AFOFCSEMI,D,10/3/2022,15.840,15.840,15.840,0.000,28086 AFOFCSEMI,D,10/4/2022,16.270,16.270,16.270,0.000,28086 AFOFCSEMI,D,10/5/2022,16.180,16.180,16.180,0.000,28086 AFOFCSEMI,D,10/6/2022,16.060,16.060,16.060,0.000,28086 AFOFCSEMI,D,10/7/2022,15.940,15.940,15.940,0.000,28086 AFOFCSEMI,D,10/10/2022,15.900,15.900,15.900,0.000,28086 AFOFCSEMI,D,10/11/2022,15.780,15.780,15.780,0.000,28086 AFOFCSEMI,D,10/12/2022,15.740,15.740,15.740,0.000,28086 AFOFCSEMI,D,10/13/2022,15.790,15.790,15.790,0.000,28086 AFOFCSEMI,D,10/14/2022,15.970,15.970,15.970,0.000,28086 AFOFCSEMI,D,10/17/2022,16.170,16.170,16.170,0.000,28086 AFOFCSEMI,D,10/18/2022,16.210,16.210,16.210,0.000,28086 AFOFCSEMI,D,10/19/2022,16.110,16.110,16.110,0.000,28086 AFOFCSEMI,D,10/20/2022,16.120,16.120,16.120,0.000,28086 AFOFCSEMI,D,10/21/2022,16.070,16.070,16.070,0.000,28086 AFOFCSEMI,D,10/24/2022,16.300,16.300,16.300,0.000,28086 AFOFCSEMI,D,10/25/2022,16.400,16.400,16.400,0.000,28086 AFOFCSEMI,D,10/26/2022,16.460,16.460,16.460,0.000,28086 AFOFCSEMI,D,10/27/2022,16.480,16.480,16.480,0.000,28086 AFOFCSEMI,D,11/1/2022,16.630,16.630,16.630,0.000,28086 AFOFCSEMI,D,11/2/2022,16.650,16.650,16.650,0.000,28086 AFOFCSEMI,D,11/3/2022,16.530,16.530,16.530,0.000,28086 AFOFCSEMI,D,11/4/2022,16.770,16.770,16.770,0.000,28086 AFOFCSEMI,D,11/7/2022,16.760,16.760,16.760,0.000,28086 AFOFCSEMI,D,11/8/2022,16.830,16.830,16.830,0.000,28086 AFOFCSEMI,D,11/9/2022,16.810,16.810,16.810,0.000,28086 AFOFCSEMI,D,11/10/2022,17.140,17.140,17.140,0.000,28086 AFOFCSEMI,D,11/11/2022,17.110,17.110,17.110,0.000,28086 AFOFCSEMI,D,11/14/2022,17.130,17.130,17.130,0.000,28086 AFOFCSEMI,D,11/15/2022,17.160,17.160,17.160,0.000,28086 AFOFCSEMI,D,11/16/2022,17.040,17.040,17.040,0.000,28086 AFOFCSEMI,D,11/17/2022,16.990,16.990,16.990,0.000,28086 AFOFCSEMI,D,11/18/2022,17.190,17.190,17.190,0.000,28086 AFOFCSEMI,D,11/21/2022,17.220,17.220,17.220,0.000,28086 AFOFCSEMI,D,11/22/2022,17.320,17.320,17.320,0.000,28086 AFOFCSEMI,D,11/23/2022,17.400,17.400,17.400,0.000,28086 AFOFCSEMI,D,11/24/2022,17.450,17.450,17.450,0.000,28086 AFOFCSEMI,D,11/25/2022,17.470,17.470,17.470,0.000,28086 AFOFCSEMI,D,11/28/2022,17.380,17.380,17.380,0.000,28086 AFOFCSEMI,D,11/29/2022,17.380,17.380,17.380,0.000,28086 AFOFCSEMI,D,11/30/2022,17.490,17.490,17.490,0.000,28086 AFOFCSEMI,D,12/1/2022,17.600,17.600,17.600,0.000,28086 AFOFCSEMI,D,12/2/2022,17.570,17.570,17.570,0.000,28086 AFOFCSEMI,D,12/5/2022,17.500,17.500,17.500,0.000,28086 AFOFCSEMI,D,12/6/2022,17.430,17.430,17.430,0.000,28086 AFOFCSEMI,D,12/7/2022,17.330,17.330,17.330,0.000,28086 AFOFCSEMI,D,12/8/2022,17.290,17.290,17.290,0.000,28086 AFOFCSEMI,D,12/9/2022,17.420,17.420,17.420,0.000,28086 AFOFCSEMI,D,12/12/2022,17.320,17.320,17.320,0.000,28086 AFOFCSEMI,D,12/13/2022,17.550,17.550,17.550,0.000,28086 AFOFCSEMI,D,12/14/2022,17.500,17.500,17.500,0.000,28086 AFOFCSEMI,D,12/15/2022,17.090,17.090,17.090,0.000,28086 AFOFCSEMI,D,12/16/2022,16.920,16.920,16.920,0.000,28086 AFOFCSEMI,D,12/19/2022,16.950,16.950,16.950,0.000,28086 AFOFCSEMI,D,12/20/2022,16.900,16.900,16.900,0.000,28086 AFOFCSEMI,D,12/21/2022,17.130,17.130,17.130,0.000,28086 AFOFCSEMI,D,12/22/2022,17.040,17.040,17.040,0.000,28086 AFOFCSEMI,D,12/23/2022,17.020,17.020,17.020,0.000,28086 AFOFCSEMI,D,12/27/2022,17.040,17.040,17.040,0.000,28086 AFOFCSEMI,D,12/28/2022,17.040,17.040,17.040,0.000,28086 AFOFCSEMI,D,12/29/2022,17.090,17.090,17.090,0.000,28086 AFOFCSEMI,D,12/30/2022,16.960,16.960,16.960,0.000,28086 AFOFCSEMI,D,1/2/2023,17.080,17.080,17.080,0.000,28086 AFOFCSEMI,D,1/3/2023,17.250,17.250,17.250,0.000,28086 AFOFCSEMI,D,1/4/2023,17.450,17.450,17.450,0.000,28086 AFOFCSEMI,D,1/5/2023,17.430,17.430,17.430,0.000,28086 AFOFCSEMI,D,1/9/2023,17.690,17.690,17.690,0.000,28086 AFOFCSEMI,D,1/10/2023,17.600,17.600,17.600,0.000,28086 AFOFCSEMI,D,1/11/2023,17.650,17.650,17.650,0.000,28086 AFOFCSEMI,D,1/12/2023,17.700,17.700,17.700,0.000,28086 AFOFCSEMI,D,1/13/2023,17.820,17.820,17.820,0.000,28086 AFOFCSEMI,D,1/16/2023,17.900,17.900,17.900,0.000,28086 AFOFCSEMI,D,1/17/2023,17.960,17.960,17.960,0.000,28086 AFOFCSEMI,D,1/18/2023,18.030,18.030,18.030,0.000,28086 AFOFCSEMI,D,1/19/2023,17.820,17.820,17.820,0.000,28086 AFOFCSEMI,D,1/20/2023,17.820,17.820,17.820,0.000,28086 AFOFCSEMI,D,1/23/2023,17.870,17.870,17.870,0.000,28086 AFOFCSEMI,D,1/24/2023,17.840,17.840,17.840,0.000,28086 AFOFCSEMI,D,1/25/2023,17.820,17.820,17.820,0.000,28086 AFOFCSEMI,D,1/26/2023,17.890,17.890,17.890,0.000,28086 AFOFCSEMI,D,1/27/2023,17.930,17.930,17.930,0.000,28086 AFOFCSEMI,D,1/30/2023,17.910,17.910,17.910,0.000,28086 AFOFCSEMI,D,1/31/2023,17.860,17.860,17.860,0.000,28086 AFOFCSEMI,D,2/1/2023,17.870,17.870,17.870,0.000,28086 AFOFCSEMI,D,2/2/2023,17.940,17.940,17.940,0.000,28086 AFOFCSEMI,D,2/3/2023,18.020,18.020,18.020,0.000,28086 AFOFCSEMI,D,2/6/2023,17.950,17.950,17.950,0.000,28086 AFOFCSEMI,D,2/7/2023,18.000,18.000,18.000,0.000,28086 AFOFCSEMI,D,2/8/2023,18.110,18.110,18.110,0.000,28086 AFOFCSEMI,D,2/9/2023,18.200,18.200,18.200,0.000,28086 AFOFCSEMI,D,2/10/2023,18.040,18.040,18.040,0.000,28086 AFOFCSEMI,D,2/13/2023,18.180,18.180,18.180,0.000,28086 AFOFCSEMI,D,2/14/2023,18.240,18.240,18.240,0.000,28086 AFOFCSEMI,D,2/15/2023,18.260,18.260,18.260,0.000,28086 AFOFCSEMI,D,2/16/2023,18.260,18.260,18.260,0.000,28086 AFOFCSEMI,D,2/17/2023,18.270,18.270,18.270,0.000,28086 AFOFCSEMI,D,2/20/2023,18.300,18.300,18.300,0.000,28086 AFOFCSEMI,D,2/21/2023,18.280,18.280,18.280,0.000,28086 AFOFCSEMI,D,2/22/2023,18.210,18.210,18.210,0.000,28086 AFOFCSEMI,D,2/23/2023,18.260,18.260,18.260,0.000,28086 AFOFCSEMI,D,2/24/2023,18.070,18.070,18.070,0.000,28086 AFOFCSEMI,D,2/28/2023,18.170,18.170,18.170,0.000,28086 AFOFCSEMI,D,3/1/2023,18.100,18.100,18.100,0.000,28086 AFOFCSEMI,D,3/2/2023,18.150,18.150,18.150,0.000,28086 AFOFCSEMI,D,3/3/2023,18.280,18.280,18.280,0.000,28086 AFOFCSEMI,D,3/6/2023,18.270,18.270,18.270,0.000,28086 AFOFCSEMI,D,3/7/2023,18.200,18.200,18.200,0.000,28086 AFOFCSEMI,D,3/8/2023,18.190,18.190,18.190,0.000,28086 AFOFCSEMI,D,3/9/2023,18.170,18.170,18.170,0.000,28086 AFOFCSEMI,D,3/10/2023,17.920,17.920,17.920,0.000,28086 AFOFCSEMI,D,3/13/2023,17.530,17.530,17.530,0.000,28086 AFOFCSEMI,D,3/14/2023,17.720,17.720,17.720,0.000,28086 AFOFCSEMI,D,3/15/2023,17.290,17.290,17.290,0.000,28086 AFOFCSEMI,D,3/16/2023,17.430,17.430,17.430,0.000,28086 AFOFCSEMI,D,3/17/2023,17.240,17.240,17.240,0.000,28086 AFOFCSEMI,D,3/20/2023,17.400,17.400,17.400,0.000,28086 AFOFCSEMI,D,3/21/2023,17.630,17.630,17.630,0.000,28086 AFOFCSEMI,D,3/22/2023,17.680,17.680,17.680,0.000,28086 AFOFCSEMI,D,3/23/2023,17.610,17.610,17.610,0.000,28086 AFOFCSEMI,D,3/24/2023,17.400,17.400,17.400,0.000,28086 AFOFCSEMI,D,3/27/2023,17.600,17.600,17.600,0.000,28086 AFOFCSEMI,D,3/28/2023,17.570,17.570,17.570,0.000,28086 AFOFCSEMI,D,3/29/2023,17.790,17.790,17.790,0.000,28086 AFOFCSEMI,D,3/30/2023,17.960,17.960,17.960,0.000,28086 AFOFCSEMI,D,3/31/2023,18.050,18.050,18.050,0.000,28086 AFOFCSEMI,D,4/3/2023,18.070,18.070,18.070,0.000,28086 AFOFCSEMI,D,4/4/2023,18.080,18.080,18.080,0.000,28086 AFOFCSEMI,D,4/5/2023,18.050,18.050,18.050,0.000,28086 AFOFCSEMI,D,4/6/2023,18.140,18.140,18.140,0.000,28086 AFOFCSEMI,D,4/7/2023,18.140,18.140,18.140,0.000,28086 AFOFCSEMI,D,4/10/2023,18.130,18.130,18.130,0.000,28086 AFOFCSEMI,D,4/11/2023,18.240,18.240,18.240,0.000,28086 AFOFCSEMI,D,4/12/2023,18.280,18.280,18.280,0.000,28086 AFOFCSEMI,D,4/13/2023,18.320,18.320,18.320,0.000,28086 AFOFCSEMI,D,4/18/2023,18.490,18.490,18.490,0.000,28086 AFOFCSEMI,D,4/19/2023,18.480,18.480,18.480,0.000,28086 AFOFCSEMI,D,4/20/2023,18.460,18.460,18.460,0.000,28086 AFOFCSEMI,D,4/21/2023,18.500,18.500,18.500,0.000,28086 AFOFCSEMI,D,4/24/2023,18.540,18.540,18.540,0.000,28086 AFOFCSEMI,D,4/25/2023,18.480,18.480,18.480,0.000,28086 AFOFCSEMI,D,4/26/2023,18.320,18.320,18.320,0.000,28086 AFOFCSEMI,D,4/27/2023,18.360,18.360,18.360,0.000,28086 AFOFCSEMI,D,4/28/2023,18.450,18.450,18.450,0.000,28086 AFOFCSEMI,D,5/2/2023,18.330,18.330,18.330,0.000,28086 AFOFCSEMI,D,5/3/2023,18.340,18.340,18.340,0.000,28086 AFOFCSEMI,D,5/4/2023,18.260,18.260,18.260,0.000,28086 AFOFCSEMI,D,5/5/2023,18.420,18.420,18.420,0.000,28086 AFOFCSEMI,D,5/8/2023,18.510,18.510,18.510,0.000,28086 AFOFCSEMI,D,5/9/2023,18.480,18.480,18.480,0.000,28086 AFOFCSEMI,D,5/10/2023,18.390,18.390,18.390,0.000,28086 AFOFCSEMI,D,5/11/2023,18.390,18.390,18.390,0.000,28086 AFOFCSEMI,D,5/12/2023,18.510,18.510,18.510,0.000,28086 AFOFCSEMI,D,5/15/2023,18.540,18.540,18.540,0.000,28086 AFOFCSEMI,D,5/16/2023,18.480,18.480,18.480,0.000,28086 AFOFCSEMI,D,5/17/2023,18.450,18.450,18.450,0.000,28086 AFOFCSEMI,D,5/18/2023,18.510,18.510,18.510,0.000,28086 AFOFCSEMI,D,5/19/2023,18.680,18.680,18.680,0.000,28086 AFOFCSEMI,D,5/22/2023,18.650,18.650,18.650,0.000,28086 AFOFCSEMI,D,5/23/2023,18.560,18.560,18.560,0.000,28086 AFOFCSEMI,D,5/24/2023,18.240,18.240,18.240,0.000,28086 AFOFCSEMI,D,5/25/2023,18.190,18.190,18.190,0.000,28086 AFOFCSEMI,D,5/26/2023,18.360,18.360,18.360,0.000,28086 AFOFCSEMI,D,5/29/2023,18.360,18.360,18.360,0.000,28086 AFOFCSEMI,D,5/30/2023,18.260,18.260,18.260,0.000,28086 AFOFCSEMI,D,5/31/2023,18.070,18.070,18.070,0.000,28086 AFOFCSEMI,D,6/1/2023,18.140,18.140,18.140,0.000,28086 AFOFCSEMI,D,6/2/2023,18.390,18.390,18.390,0.000,28086 AFOFCSEMI,D,6/6/2023,18.380,18.380,18.380,0.000,28086 AFOFCSEMI,D,6/7/2023,18.370,18.370,18.370,0.000,28086 AFOFCSEMI,D,6/8/2023,18.340,18.340,18.340,0.000,28086 AFOFCSEMI,D,6/9/2023,18.320,18.320,18.320,0.000,28086 AFOFCSEMI,D,6/12/2023,18.350,18.350,18.350,0.000,28086 AFOFCSEMI,D,6/13/2023,18.430,18.430,18.430,0.000,28086 AFOFCSEMI,D,6/14/2023,18.500,18.500,18.500,0.000,28086 AFOFCSEMI,D,6/15/2023,18.460,18.460,18.460,0.000,28086 AFOFCSEMI,D,6/16/2023,18.570,18.570,18.570,0.000,28086 AFOFCSEMI,D,6/19/2023,18.410,18.410,18.410,0.000,28086 AFOFCSEMI,D,6/20/2023,18.340,18.340,18.340,0.000,28086 AFOFCSEMI,D,6/21/2023,18.230,18.230,18.230,0.000,28086 AFOFCSEMI,D,6/22/2023,18.140,18.140,18.140,0.000,28086 AFOFCSEMI,D,6/23/2023,18.120,18.120,18.120,0.000,28086 AFOFCSEMI,D,6/26/2023,18.100,18.100,18.100,0.000,28086 AFOFCSEMI,D,6/27/2023,18.070,18.070,18.070,0.000,28086 AFOFCSEMI,D,6/28/2023,18.190,18.190,18.190,0.000,28086 AFOFCSEMI,D,6/29/2023,18.200,18.200,18.200,0.000,28086 AFOFCSEMI,D,6/30/2023,18.420,18.420,18.420,0.000,28086 AFOFCSEMI,D,7/3/2023,18.360,18.360,18.360,0.000,28086 AFOFCSEMI,D,7/4/2023,18.380,18.380,18.380,0.000,28086 AFOFCSEMI,D,7/5/2023,18.240,18.240,18.240,0.000,28086 AFOFCSEMI,D,7/6/2023,17.880,17.880,17.880,0.000,28086 AFOFCSEMI,D,7/7/2023,17.840,17.840,17.840,0.000,28086 AFOFCSEMI,D,7/10/2023,17.870,17.870,17.870,0.000,28086 AFOFCSEMI,D,7/11/2023,17.980,17.980,17.980,0.000,28086 AFOFCSEMI,D,7/12/2023,18.200,18.200,18.200,0.000,28086 AFOFCSEMI,D,7/13/2023,18.330,18.330,18.330,0.000,28086 AFOFCSEMI,D,7/14/2023,18.320,18.320,18.320,0.000,28086 AFOFCSEMI,D,7/17/2023,18.180,18.180,18.180,0.000,28086 AFOFCSEMI,D,7/18/2023,18.240,18.240,18.240,0.000,28086 AFOFCSEMI,D,7/19/2023,18.300,18.300,18.300,0.000,28086 AFOFCSEMI,D,7/20/2023,18.390,18.390,18.390,0.000,28086 AFOFCSEMI,D,7/21/2023,18.420,18.420,18.420,0.000,28086 AFOFCSEMI,D,7/24/2023,18.420,18.420,18.420,0.000,28086 AFOFCSEMI,D,7/25/2023,18.520,18.520,18.520,0.000,28086 AFOFCSEMI,D,7/26/2023,18.400,18.400,18.400,0.000,28086 AFOFCSEMI,D,7/27/2023,18.670,18.670,18.670,0.000,28086 AFOFCSEMI,D,7/28/2023,18.610,18.610,18.610,0.000,28086 AFOFCSEMI,D,7/31/2023,18.630,18.630,18.630,0.000,28086 AFOFCSEMI,D,8/1/2023,18.490,18.490,18.490,0.000,28086 AFOFCSEMI,D,8/2/2023,18.270,18.270,18.270,0.000,28086 AFOFCSEMI,D,8/3/2023,18.120,18.120,18.120,0.000,28086 AFOFCSEMI,D,8/4/2023,18.150,18.150,18.150,0.000,28086 AFOFCSEMI,D,8/7/2023,18.180,18.180,18.180,0.000,28086 AFOFCSEMI,D,8/8/2023,18.150,18.150,18.150,0.000,28086 AFOFCSEMI,D,8/9/2023,18.260,18.260,18.260,0.000,28086 AFOFCSEMI,D,8/10/2023,18.380,18.380,18.380,0.000,28086 AFOFCSEMI,D,8/11/2023,18.190,18.190,18.190,0.000,28086 AFOFCSEMI,D,8/14/2023,18.210,18.210,18.210,0.000,28086 AFOFCSEMI,D,8/16/2023,18.070,18.070,18.070,0.000,28086 AFOFCSEMI,D,8/17/2023,17.950,17.950,17.950,0.000,28086 AFOFCSEMI,D,8/18/2023,17.810,17.810,17.810,0.000,28086 AFOFCSEMI,D,8/21/2023,17.880,17.880,17.880,0.000,28086 AFOFCSEMI,D,8/22/2023,17.970,17.970,17.970,0.000,28086 AFOFCSEMI,D,8/23/2023,18.020,18.020,18.020,0.000,28086 AFOFCSEMI,D,8/24/2023,17.990,17.990,17.990,0.000,28086 AFOFCSEMI,D,8/25/2023,17.990,17.990,17.990,0.000,28086 AFOFCSEMI,D,8/28/2023,18.120,18.120,18.120,0.000,28086 AFOFCSEMI,D,8/29/2023,18.260,18.260,18.260,0.000,28086 AFOFCSEMI,D,8/30/2023,18.270,18.270,18.270,0.000,28086 AFOFCSEMI,D,8/31/2023,18.240,18.240,18.240,0.000,28086 AFOFCSEMI,D,9/1/2023,18.220,18.220,18.220,0.000,28086 AFOFCSEMI,D,9/4/2023,18.220,18.220,18.220,0.000,28086 AFOFCSEMI,D,9/5/2023,18.160,18.160,18.160,0.000,28086 AFOFCSEMI,D,9/6/2023,18.060,18.060,18.060,0.000,28086 AFOFCSEMI,D,9/7/2023,18.040,18.040,18.040,0.000,28086 AFOFCSEMI,D,9/8/2023,18.070,18.070,18.070,0.000,28086 AFOFCSEMI,D,9/11/2023,18.140,18.140,18.140,0.000,28086 AFOFCSEMI,D,9/12/2023,18.150,18.150,18.150,0.000,28086 AFOFCSEMI,D,9/13/2023,18.090,18.090,18.090,0.000,28086 AFOFCSEMI,D,9/14/2023,18.310,18.310,18.310,0.000,28086 AFOFCSEMI,D,9/15/2023,18.410,18.410,18.410,0.000,28086 AFOFCSEMI,D,9/18/2023,18.190,18.190,18.190,0.000,28086 AFOFCSEMI,D,9/19/2023,18.190,18.190,18.190,0.000,28086 AFOFCSEMI,D,9/20/2023,18.350,18.350,18.350,0.000,28086 AFOFCSEMI,D,9/21/2023,18.160,18.160,18.160,0.000,28086 AFOFCSEMI,D,9/22/2023,18.070,18.070,18.070,0.000,28086 AFOFCSEMI,D,9/25/2023,17.970,17.970,17.970,0.000,28086 AFOFCSEMI,D,9/26/2023,17.900,17.900,17.900,0.000,28086 AFOFCSEMI,D,9/27/2023,17.870,17.870,17.870,0.000,28086 AFOFCSEMI,D,9/28/2023,17.900,17.900,17.900,0.000,28086 AFOFCSEMI,D,9/29/2023,18.010,18.010,18.010,0.000,28086 AFOFCSEMI,D,10/2/2023,17.800,17.800,17.800,0.000,28086 AFOFCSEMI,D,10/3/2023,17.640,17.640,17.640,0.000,28086 AFOFCSEMI,D,10/4/2023,17.590,17.590,17.590,0.000,28086 AFOFCSEMI,D,10/5/2023,17.690,17.690,17.690,0.000,28086 AFOFCSEMI,D,10/6/2023,17.750,17.750,17.750,0.000,28086 AFOFCSEMI,D,10/9/2023,17.780,17.780,17.780,0.000,28086 AFOFCSEMI,D,10/10/2023,18.050,18.050,18.050,0.000,28086 AFOFCSEMI,D,10/11/2023,18.110,18.110,18.110,0.000,28086 AFOFCSEMI,D,10/12/2023,18.130,18.130,18.130,0.000,28086 AFOFCSEMI,D,10/13/2023,18.020,18.020,18.020,0.000,28086 AFOFCSEMI,D,10/16/2023,17.990,17.990,17.990,0.000,28086 AFOFCSEMI,D,10/17/2023,17.950,17.950,17.950,0.000,28086 AFOFCSEMI,D,10/18/2023,17.820,17.820,17.820,0.000,28086 AFOFCSEMI,D,10/19/2023,17.610,17.610,17.610,0.000,28086 AFOFCSEMI,D,10/20/2023,17.420,17.420,17.420,0.000,28086 AFOFCSEMI,D,10/23/2023,17.330,17.330,17.330,0.000,28086 AFOFCSEMI,D,10/24/2023,17.410,17.410,17.410,0.000,28086 AFOFCSEMI,D,10/25/2023,17.400,17.400,17.400,0.000,28086 AFOFCSEMI,D,10/26/2023,17.360,17.360,17.360,0.000,28086 AFOFCSEMI,D,10/27/2023,17.230,17.230,17.230,0.000,28086 AFOFCSEMI,D,10/30/2023,17.270,17.270,17.270,0.000,28086 AFOFCSEMI,D,10/31/2023,17.330,17.330,17.330,0.000,28086 AFOFCSEMI,D,11/1/2023,17.440,17.440,17.440,0.000,28086 AFOFCSEMI,D,11/2/2023,17.700,17.700,17.700,0.000,28086 AFOFCSEMI,D,11/3/2023,17.680,17.680,17.680,0.000,28086 AFOFCSEMI,D,11/6/2023,17.660,17.660,17.660,0.000,28086 AFOFCSEMI,D,11/7/2023,17.640,17.640,17.640,0.000,28086 AFOFCSEMI,D,11/8/2023,17.700,17.700,17.700,0.000,28086 AFOFCSEMI,D,11/10/2023,17.650,17.650,17.650,0.000,28086 AFOFCSEMI,D,11/13/2023,17.760,17.760,17.760,0.000,28086 AFOFCSEMI,D,11/14/2023,17.940,17.940,17.940,0.000,28086 AFOFCSEMI,D,11/15/2023,18.020,18.020,18.020,0.000,28086 AFOFCSEMI,D,11/16/2023,17.960,17.960,17.960,0.000,28086 AFOFCSEMI,D,11/17/2023,18.100,18.100,18.100,0.000,28086 AFOFCSEMI,D,11/20/2023,18.110,18.110,18.110,0.000,28086 AFOFCSEMI,D,11/21/2023,18.130,18.130,18.130,0.000,28086 AFOFCSEMI,D,11/22/2023,18.160,18.160,18.160,0.000,28086 AFOFCSEMI,D,11/23/2023,18.220,18.220,18.220,0.000,28086 AFOFCSEMI,D,11/24/2023,18.270,18.270,18.270,0.000,28086 AFOFCSEMI,D,11/27/2023,18.230,18.230,18.230,0.000,28086 AFOFCSEMI,D,11/28/2023,18.160,18.160,18.160,0.000,28086 AFOFCSEMI,D,11/29/2023,18.250,18.250,18.250,0.000,28086 AFOFCSEMI,D,11/30/2023,18.350,18.350,18.350,0.000,28086 AFOFCSEMI,D,12/1/2023,18.520,18.520,18.520,0.000,28086 AFOFCSEMI,D,12/4/2023,18.540,18.540,18.540,0.000,28086 AFOFCSEMI,D,12/5/2023,18.590,18.590,18.590,0.000,28086 AFOFCSEMI,D,12/6/2023,18.690,18.690,18.690,0.000,28086 AFOFCSEMI,D,12/7/2023,18.620,18.620,18.620,0.000,28086 AFOFCSEMI,D,12/8/2023,18.750,18.750,18.750,0.000,28086 AFOFCSEMI,D,12/11/2023,18.790,18.790,18.790,0.000,28086 AFOFCSEMI,D,12/12/2023,18.770,18.770,18.770,0.000,28086 AFOFCSEMI,D,12/13/2023,18.780,18.780,18.780,0.000,28086 AFOFCSEMI,D,12/14/2023,18.840,18.840,18.840,0.000,28086 AFOFCSEMI,D,12/15/2023,18.850,18.850,18.850,0.000,28086 AFOFCSEMI,D,12/18/2023,18.800,18.800,18.800,0.000,28086 AFOFCSEMI,D,12/19/2023,18.870,18.870,18.870,0.000,28086 AFOFCSEMI,D,12/20/2023,18.920,18.920,18.920,0.000,28086 AFOFCSEMI,D,12/21/2023,18.880,18.880,18.880,0.000,28086 AFOFCSEMI,D,12/22/2023,18.910,18.910,18.910,0.000,28086 AFOFCSEMI,D,12/27/2023,18.920,18.920,18.920,0.000,28086 AFOFCSEMI,D,12/28/2023,18.920,18.920,18.920,0.000,28086 AFOFCSEMI,D,12/29/2023,18.960,18.960,18.960,0.000,28086 AFOFCSEMI,D,12/31/2023,18.960,18.960,18.960,0.000,28086 AFOFCSEMI,D,1/1/2024,18.960,18.960,18.960,0.000,28086 AFOFCSEMI,D,1/2/2024,18.940,18.940,18.940,0.000,28086 AFOFCSEMI,D,1/3/2024,18.810,18.810,18.810,0.000,28086 AFOFCSEMI,D,1/4/2024,18.920,18.920,18.920,0.000,28086 AFOFCSEMI,D,1/5/2024,18.900,18.900,18.900,0.000,28086 AFOFCSEMI,D,1/8/2024,18.950,18.950,18.950,0.000,28086 AFOFCSEMI,D,1/9/2024,18.910,18.910,18.910,0.000,28086 AFOFCSEMI,D,1/10/2024,18.890,18.890,18.890,0.000,28086 AFOFCSEMI,D,1/11/2024,18.800,18.800,18.800,0.000,28086 AFOFCSEMI,D,1/12/2024,18.900,18.900,18.900,0.000,28086 AFOFCSEMI,D,1/15/2024,18.820,18.820,18.820,0.000,28086 AFOFCSEMI,D,1/16/2024,18.760,18.760,18.760,0.000,28086 AFOFCSEMI,D,1/17/2024,18.540,18.540,18.540,0.000,28086 AFOFCSEMI,D,1/18/2024,18.670,18.670,18.670,0.000,28086 AFOFCSEMI,D,1/19/2024,18.640,18.640,18.640,0.000,28086 AFOFCSEMI,D,1/22/2024,18.770,18.770,18.770,0.000,28086 AFOFCSEMI,D,1/23/2024,18.730,18.730,18.730,0.000,28086 AFOFCSEMI,D,1/24/2024,18.920,18.920,18.920,0.000,28086 AFOFCSEMI,D,1/25/2024,18.960,18.960,18.960,0.000,28086 AFOFCSEMI,D,1/26/2024,19.150,19.150,19.150,0.000,28086 AFOFCSEMI,D,1/29/2024,19.200,19.200,19.200,0.000,28086 AFOFCSEMI,D,1/30/2024,19.240,19.240,19.240,0.000,28086 AFOFCSEMI,D,1/31/2024,19.260,19.260,19.260,0.000,28086 AFOFCSEMI,D,2/1/2024,19.150,19.150,19.150,0.000,28086 AFOFCSEMI,D,2/2/2024,19.140,19.140,19.140,0.000,28086 AFOFCSEMI,D,2/5/2024,19.140,19.140,19.140,0.000,28086 AFOFCSEMI,D,2/6/2024,19.230,19.230,19.230,0.000,28086 AFOFCSEMI,D,2/7/2024,19.180,19.180,19.180,0.000,28086 AFOFCSEMI,D,2/8/2024,19.170,19.170,19.170,0.000,28086 AFOFCSEMI,D,2/9/2024,19.120,19.120,19.120,0.000,28086 AFOFCSEMI,D,2/12/2024,19.220,19.220,19.220,0.000,28086 AFOFCSEMI,D,2/13/2024,19.030,19.030,19.030,0.000,28086 AFOFCSEMI,D,2/14/2024,19.150,19.150,19.150,0.000,28086 AFOFCSEMI,D,2/15/2024,19.240,19.240,19.240,0.000,28086 AFOFCSEMI,D,2/16/2024,19.370,19.370,19.370,0.000,28086 AFOFCSEMI,D,2/19/2024,19.410,19.410,19.410,0.000,28086 AFOFCSEMI,D,2/20/2024,19.360,19.360,19.360,0.000,28086 AFOFCSEMI,D,2/21/2024,19.350,19.350,19.350,0.000,28086 AFOFCSEMI,D,2/22/2024,19.550,19.550,19.550,0.000,28086 AFOFCSEMI,D,2/23/2024,19.590,19.590,19.590,0.000,28086 AFOFCSEMI,D,2/26/2024,19.530,19.530,19.530,0.000,28086 AFOFCSEMI,D,2/27/2024,19.560,19.560,19.560,0.000,28086 AFOFCSEMI,D,2/28/2024,19.500,19.500,19.500,0.000,28086 AFOFCSEMI,D,2/29/2024,19.540,19.540,19.540,0.000,28086 AFOFCSEMI,D,3/1/2024,19.590,19.590,19.590,0.000,28086 AFOFCSEMI,D,3/4/2024,19.630,19.630,19.630,0.000,28086 AFOFCSEMI,D,3/5/2024,19.600,19.600,19.600,0.000,28086 AFOFCSEMI,D,3/6/2024,19.660,19.660,19.660,0.000,28086 AFOFCSEMI,D,3/7/2024,19.910,19.910,19.910,0.000,28086 AFOFCSEMI,D,3/8/2024,19.880,19.880,19.880,0.000,28086 AFOFCSEMI,D,3/11/2024,19.770,19.770,19.770,0.000,28086 AFOFCSEMI,D,3/12/2024,19.960,19.960,19.960,0.000,28086 AFOFCSEMI,D,3/13/2024,20.030,20.030,20.030,0.000,28086 AFOFCSEMI,D,3/14/2024,19.990,19.990,19.990,0.000,28086 AFOFCSEMI,D,3/15/2024,19.980,19.980,19.980,0.000,28086 AFOFCSEMI,D,3/19/2024,19.930,19.930,19.930,0.000,28086 AFOFCSEMI,D,3/20/2024,19.950,19.950,19.950,0.000,28086 AFOFCSEMI,D,3/21/2024,20.130,20.130,20.130,0.000,28086 AFOFCSEMI,D,3/22/2024,20.130,20.130,20.130,0.000,28086 AFOFCSEMI,D,3/26/2024,20.190,20.190,20.190,0.000,28086 AFOFCSEMI,D,3/27/2024,20.230,20.230,20.230,0.000,28086 AFOFCSEMI,D,3/28/2024,20.280,20.280,20.280,0.000,28086 AFOFCSEMI,D,3/29/2024,20.280,20.280,20.280,0.000,28086 AFOFCSEMI,D,4/1/2024,20.270,20.270,20.270,0.000,28086 AFOFCSEMI,D,4/2/2024,20.120,20.120,20.120,0.000,28086 AFOFCSEMI,D,4/3/2024,20.150,20.150,20.150,0.000,28086 AFOFCSEMI,D,4/4/2024,20.190,20.190,20.190,0.000,28086 AFOFCSEMI,D,4/5/2024,20.010,20.010,20.010,0.000,28086 AFOFCSEMI,D,4/8/2024,20.140,20.140,20.140,0.000,28086 AFOFCSEMI,D,4/9/2024,20.040,20.040,20.040,0.000,28086 AFOFCSEMI,D,4/10/2024,20.010,20.010,20.010,0.000,28086 AFOFCSEMI,D,4/11/2024,19.990,19.990,19.990,0.000,28086 AFOFCSEMI,D,4/12/2024,20.030,20.030,20.030,0.000,28086 AFOFCSEMI,D,4/15/2024,20.100,20.100,20.100,0.000,28086 AFOFCSEMI,D,4/16/2024,19.750,19.750,19.750,0.000,28086 AFOFCSEMI,D,4/17/2024,19.780,19.780,19.780,0.000,28086 AFOFCSEMI,D,4/18/2024,19.770,19.770,19.770,0.000,28086 AFOFCSEMI,D,4/19/2024,19.730,19.730,19.730,0.000,28086 AFOFCSEMI,D,4/22/2024,19.860,19.860,19.860,0.000,28086 AFOFCSEMI,D,4/23/2024,20.040,20.040,20.040,0.000,28086 AFOFCSEMI,D,4/24/2024,20.030,20.030,20.030,0.000,28086 AFOFCSEMI,D,4/25/2024,19.840,19.840,19.840,0.000,28086 AFOFCSEMI,D,4/26/2024,20.130,20.130,20.130,0.000,28086 AFOFCSEMI,D,4/29/2024,20.130,20.130,20.130,0.000,28086 AFOFCSEMI,D,4/30/2024,20.060,20.060,20.060,0.000,28086 AFOFCSEMI,D,5/1/2024,20.060,20.060,20.060,0.000,28086 AFOFCSEMI,D,5/2/2024,19.950,19.950,19.950,0.000,28086 AFOFCSEMI,D,5/8/2024,20.450,20.450,20.450,0.000,28086 AFOFCSEMI,D,5/9/2024,20.490,20.490,20.490,0.000,28086 AFOFCSEMI,D,5/10/2024,20.690,20.690,20.690,0.000,28086 AFOFCSEMI,D,5/13/2024,20.670,20.670,20.670,0.000,28086 AFOFCSEMI,D,5/14/2024,20.680,20.680,20.680,0.000,28086 AFOFCSEMI,D,5/15/2024,20.800,20.800,20.800,0.000,28086 AFOFCSEMI,D,5/16/2024,20.800,20.800,20.800,0.000,28086 AFOFCSEMI,D,5/17/2024,20.770,20.770,20.770,0.000,28086 AFOFCSEMI,D,5/20/2024,20.830,20.830,20.830,0.000,28086 AFOFCSEMI,D,5/21/2024,20.780,20.780,20.780,0.000,28086 AFOFCSEMI,D,5/22/2024,20.750,20.750,20.750,0.000,28086 AFOFCSEMI,D,5/23/2024,20.800,20.800,20.800,0.000,28086 AFOFCSEMI,D,5/24/2024,20.740,20.740,20.740,0.000,28086 AFOFCSEMI,D,5/27/2024,20.840,20.840,20.840,0.000,28086 AFOFCSEMI,D,5/28/2024,20.730,20.730,20.730,0.000,28086 AFOFCSEMI,D,5/29/2024,20.540,20.540,20.540,0.000,28086 AFOFCSEMI,D,5/30/2024,20.630,20.630,20.630,0.000,28086 AFOFCSEMI,D,5/31/2024,20.690,20.690,20.690,0.000,28086 AFOFCSEMI,D,6/3/2024,20.760,20.760,20.760,0.000,28086 AFOFCSEMI,D,6/4/2024,20.680,20.680,20.680,0.000,28086 AFOFCSEMI,D,6/5/2024,20.850,20.850,20.850,0.000,28086 AFOFCSEMI,D,6/6/2024,20.970,20.970,20.970,0.000,28086 AFOFCSEMI,D,6/7/2024,20.950,20.950,20.950,0.000,28086 AFOFCSEMI,D,6/10/2024,20.840,20.840,20.840,0.000,28086 AFOFCSEMI,D,6/11/2024,20.690,20.690,20.690,0.000,28086 AFOFCSEMI,D,6/12/2024,20.900,20.900,20.900,0.000,28086 AFOFCSEMI,D,6/13/2024,20.690,20.690,20.690,0.000,28086 AFOFCSEMI,D,6/14/2024,20.460,20.460,20.460,0.000,28086 AFOFCSEMI,D,6/17/2024,20.470,20.470,20.470,0.000,28086 AFOFCSEMI,D,6/18/2024,20.620,20.620,20.620,0.000,28086 AFOFCSEMI,D,6/19/2024,20.600,20.600,20.600,0.000,28086 AFOFCSEMI,D,6/20/2024,20.760,20.760,20.760,0.000,28086 AFOFCSEMI,D,6/21/2024,20.600,20.600,20.600,0.000,28086 AFOFCSEMI,D,6/25/2024,20.680,20.680,20.680,0.000,28086 AFOFCSEMI,D,6/26/2024,20.620,20.620,20.620,0.000,28086 AFOFCSEMI,D,6/27/2024,20.570,20.570,20.570,0.000,28086 AFOFCSEMI,D,6/28/2024,20.540,20.540,20.540,0.000,28086 AFOFCSEMI,D,7/1/2024,20.600,20.600,20.600,0.000,28086 AFOFCSEMI,D,7/2/2024,20.460,20.460,20.460,0.000,28086 AFOFCSEMI,D,7/3/2024,20.600,20.600,20.600,0.000,28086 AFOFCSEMI,D,7/4/2024,20.720,20.720,20.720,0.000,28086 AFOFCSEMI,D,7/5/2024,20.690,20.690,20.690,0.000,28086 AFOFCSEMI,D,7/8/2024,20.730,20.730,20.730,0.000,28086 AFOFCSEMI,D,7/9/2024,20.530,20.530,20.530,0.000,28086 AFOFCSEMI,D,7/10/2024,20.660,20.660,20.660,0.000,28086 AFOFCSEMI,D,7/11/2024,20.760,20.760,20.760,0.000,28086 AFOFCSEMI,D,7/12/2024,20.940,20.940,20.940,0.000,28086 AFOFCSEMI,D,7/15/2024,20.790,20.790,20.790,0.000,28086 AFOFCSEMI,D,7/16/2024,20.720,20.720,20.720,0.000,28086 AFOFCSEMI,D,7/17/2024,20.590,20.590,20.590,0.000,28086 AFOFCSEMI,D,7/18/2024,20.550,20.550,20.550,0.000,28086 AFOFCSEMI,D,7/19/2024,20.360,20.360,20.360,0.000,28086 AFOFCSEMI,D,7/22/2024,20.530,20.530,20.530,0.000,28086 AFOFCSEMI,D,7/23/2024,20.560,20.560,20.560,0.000,28086 AFOFCSEMI,D,7/24/2024,20.420,20.420,20.420,0.000,28086 AFOFCSEMI,D,7/25/2024,20.230,20.230,20.230,0.000,28086 AFOFCSEMI,D,7/26/2024,20.400,20.400,20.400,0.000,28086 AFOFCSEMI,D,7/29/2024,20.410,20.410,20.410,0.000,28086 AFOFCSEMI,D,7/30/2024,20.470,20.470,20.470,0.000,28086 AFOFCSEMI,D,7/31/2024,20.570,20.570,20.570,0.000,28086 AFOFCSEMI,D,8/1/2024,20.420,20.420,20.420,0.000,28086 AFOFCSEMI,D,8/2/2024,19.790,19.790,19.790,0.000,28086 AFOFCSEMI,D,8/5/2024,19.280,19.280,19.280,0.000,28086 AFOFCSEMI,D,8/6/2024,19.390,19.390,19.390,0.000,28086 AFOFCSEMI,D,8/7/2024,19.720,19.720,19.720,0.000,28086 AFOFCSEMI,D,8/8/2024,19.700,19.700,19.700,0.000,28086 AFOFCSEMI,D,8/9/2024,19.800,19.800,19.800,0.000,28086 AFOFCSEMI,D,8/12/2024,19.810,19.810,19.810,0.000,28086 AFOFCSEMI,D,8/13/2024,19.920,19.920,19.920,0.000,28086 AFOFCSEMI,D,8/14/2024,20.010,20.010,20.010,0.000,28086 AFOFCSEMI,D,8/16/2024,20.350,20.350,20.350,0.000,28086 AFOFCSEMI,D,8/19/2024,20.470,20.470,20.470,0.000,28086 AFOFCSEMI,D,8/20/2024,20.430,20.430,20.430,0.000,28086 AFOFCSEMI,D,8/21/2024,20.460,20.460,20.460,0.000,28086 AFOFCSEMI,D,8/22/2024,20.560,20.560,20.560,0.000,28086 AFOFCSEMI,D,8/23/2024,20.590,20.590,20.590,0.000,28086 AFOFCSEMI,D,8/26/2024,20.610,20.610,20.610,0.000,28086 AFOFCSEMI,D,8/27/2024,20.610,20.610,20.610,0.000,28086 AFOFCSEMI,D,8/28/2024,20.710,20.710,20.710,0.000,28086 AFOFCSEMI,D,8/29/2024,20.830,20.830,20.830,0.000,28086 AFOFCSEMI,D,8/30/2024,20.880,20.880,20.880,0.000,28086 AFOFCSEMI,D,9/2/2024,20.860,20.860,20.860,0.000,28086 AFOFCSEMI,D,9/3/2024,20.690,20.690,20.690,0.000,28086 AFOFCSEMI,D,9/4/2024,20.460,20.460,20.460,0.000,28086 AFOFCSEMI,D,9/5/2024,20.370,20.370,20.370,0.000,28086 AFOFCSEMI,D,9/6/2024,20.230,20.230,20.230,0.000,28086 AFOFCSEMI,D,9/9/2024,20.270,20.270,20.270,0.000,28086 AFOFCSEMI,D,9/10/2024,20.190,20.190,20.190,0.000,28086 AFOFCSEMI,D,9/11/2024,20.220,20.220,20.220,0.000,28086 AFOFCSEMI,D,9/12/2024,20.350,20.350,20.350,0.000,28086 AFOFCSEMI,D,9/13/2024,20.520,20.520,20.520,0.000,28086 AFOFCSEMI,D,9/16/2024,20.520,20.520,20.520,0.000,28086 AFOFCSEMI,D,9/17/2024,20.570,20.570,20.570,0.000,28086 AFOFCSEMI,D,9/18/2024,20.470,20.470,20.470,0.000,28086 AFOFCSEMI,D,9/19/2024,20.740,20.740,20.740,0.000,28086 AFOFCSEMI,D,9/20/2024,20.500,20.500,20.500,0.000,28086 AFOFCSEMI,D,9/23/2024,20.560,20.560,20.560,0.000,28086 AFOFCSEMI,D,9/24/2024,20.640,20.640,20.640,0.000,28086 AFOFCSEMI,D,9/25/2024,20.630,20.630,20.630,0.000,28086 AFOFCSEMI,D,9/26/2024,20.880,20.880,20.880,0.000,28086 AFOFCSEMI,D,9/27/2024,20.900,20.900,20.900,0.000,28086 AFOFCSEMI,D,9/30/2024,20.720,20.720,20.720,0.000,28086 AFOFCSEMI,D,10/1/2024,20.640,20.640,20.640,0.000,28086 AFOFCSEMI,D,10/2/2024,20.610,20.610,20.610,0.000,28086 AFOFCSEMI,D,10/3/2024,20.450,20.450,20.450,0.000,28086 AFOFCSEMI,D,10/4/2024,20.560,20.560,20.560,0.000,28086 AFOFCSEMI,D,10/7/2024,20.570,20.570,20.570,0.000,28086 AFOFCSEMI,D,10/8/2024,20.520,20.520,20.520,0.000,28086 AFOFCSEMI,D,10/9/2024,20.610,20.610,20.610,0.000,28086 AFOFCSEMI,D,10/10/2024,20.610,20.610,20.610,0.000,28086 AFOFCSEMI,D,10/11/2024,20.730,20.730,20.730,0.000,28086 AFOFCSEMI,D,10/14/2024,20.860,20.860,20.860,0.000,28086 AFOFCSEMI,D,10/15/2024,20.790,20.790,20.790,0.000,28086 AFOFCSEMI,D,10/16/2024,20.640,20.640,20.640,0.000,28086 AFOFCSEMI,D,10/17/2024,20.820,20.820,20.820,0.000,28086 AFOFCSEMI,D,10/18/2024,20.810,20.810,20.810,0.000,28086 AFOFCSEMI,D,10/21/2024,20.740,20.740,20.740,0.000,28086 AFOFCSEMI,D,10/22/2024,20.630,20.630,20.630,0.000,28086 AFOFCSEMI,D,10/23/2024,20.580,20.580,20.580,0.000,28086 AFOFCSEMI,D,10/24/2024,20.590,20.590,20.590,0.000,28086 AFOFCSEMI,D,10/25/2024,20.540,20.540,20.540,0.000,28086 AFOFCSEMI,D,10/29/2024,20.540,20.540,20.540,0.000,28086 AFOFCSEMI,D,10/30/2024,20.310,20.310,20.310,0.000,28086 AFOFCSEMI,D,10/31/2024,20.010,20.010,20.010,0.000,28086 AFOFCSEMI,D,11/1/2024,20.190,20.190,20.190,0.000,28086 AFOFCSEMI,D,11/4/2024,20.170,20.170,20.170,0.000,28086 AFOFCSEMI,D,11/5/2024,20.170,20.170,20.170,0.000,28086 AFOFCSEMI,D,11/6/2024,20.110,20.110,20.110,0.000,28086 AFOFCSEMI,D,11/7/2024,20.230,20.230,20.230,0.000,28086 AFOFCSEMI,D,11/8/2024,20.090,20.090,20.090,0.000,28086 AFOFCSEMI,D,11/11/2024,20.340,20.340,20.340,0.000,28086 AFOFCSEMI,D,11/12/2024,20.040,20.040,20.040,0.000,28086 AFOFCSEMI,D,11/13/2024,19.930,19.930,19.930,0.000,28086 AFOFCSEMI,D,11/14/2024,20.170,20.170,20.170,0.000,28086 AFOFCSEMI,D,11/15/2024,20.010,20.010,20.010,0.000,28086 AFOFCSEMI,D,11/18/2024,19.930,19.930,19.930,0.000,28086 AFOFCSEMI,D,11/19/2024,19.830,19.830,19.830,0.000,28086 AFOFCSEMI,D,11/20/2024,19.910,19.910,19.910,0.000,28086 AFOFCSEMI,D,11/21/2024,19.970,19.970,19.970,0.000,28086 AFOFCSEMI,D,11/25/2024,20.240,20.240,20.240,0.000,28086 AFOFCSEMI,D,11/26/2024,20.160,20.160,20.160,0.000,28086 AFOFCSEMI,D,11/27/2024,20.100,20.100,20.100,0.000,28086 AFOFCSEMI,D,11/28/2024,20.170,20.170,20.170,0.000,28086 AFOFCSEMI,D,11/29/2024,20.230,20.230,20.230,0.000,28086 AFOFCSEMI,D,12/2/2024,20.380,20.380,20.380,0.000,28086 AFOFCSEMI,D,12/3/2024,20.500,20.500,20.500,0.000,28086 AFOFCSEMI,D,12/4/2024,20.590,20.590,20.590,0.000,28086 AFOFCSEMI,D,12/5/2024,20.640,20.640,20.640,0.000,28086 AFOFCSEMI,D,12/6/2024,20.680,20.680,20.680,0.000,28086 AFOFCSEMI,D,12/9/2024,20.710,20.710,20.710,0.000,28086 AFOFCSEMI,D,12/10/2024,20.610,20.610,20.610,0.000,28086 AFOFCSEMI,D,12/11/2024,20.640,20.640,20.640,0.000,28086 AFOFCSEMI,D,12/12/2024,20.640,20.640,20.640,0.000,28086 AFOFCSEMI,D,12/13/2024,20.550,20.550,20.550,0.000,28086 AFOFCSEMI,D,12/16/2024,20.530,20.530,20.530,0.000,28086 AFOFCSEMI,D,12/17/2024,20.450,20.450,20.450,0.000,28086 AFOFCSEMI,D,12/18/2024,20.470,20.470,20.470,0.000,28086 AFOFCSEMI,D,12/19/2024,20.180,20.180,20.180,0.000,28086 AFOFCSEMI,D,12/20/2024,19.950,19.950,19.950,0.000,28086 AFOFCSEMI,D,12/23/2024,20.050,20.050,20.050,0.000,28086 AFOFCSEMI,D,12/24/2024,20.040,20.040,20.040,0.000,28086 AFOFCSEMI,D,12/27/2024,20.160,20.160,20.160,0.000,28086 AFOFCSEMI,D,12/30/2024,20.060,20.060,20.060,0.000,28086 AFOFCSEMI,D,12/31/2024,20.110,20.110,20.110,0.000,28086 AFOFCSEMI,D,1/1/2025,20.110,20.110,20.110,0.000,28086 AFOFCSEMI,D,1/2/2025,20.300,20.300,20.300,0.000,28086 AFOFCSEMI,D,1/3/2025,20.220,20.220,20.220,0.000,28086 AFOFCSEMI,D,1/7/2025,20.450,20.450,20.450,0.000,28086 AFOFCSEMI,D,1/8/2025,20.380,20.380,20.380,0.000,28086 AFOFCSEMI,D,1/9/2025,20.500,20.500,20.500,0.000,28086 AFOFCSEMI,D,1/10/2025,20.370,20.370,20.370,0.000,28086 AFOFCSEMI,D,1/13/2025,20.180,20.180,20.180,0.000,28086 AFOFCSEMI,D,1/14/2025,20.170,20.170,20.170,0.000,28086 AFOFCSEMI,D,1/15/2025,20.430,20.430,20.430,0.000,28086 AFOFCSEMI,D,1/16/2025,20.600,20.600,20.600,0.000,28086 AFOFCSEMI,D,1/17/2025,20.750,20.750,20.750,0.000,28086 AFOFCSEMI,D,1/20/2025,20.780,20.780,20.780,0.000,28086 AFOFCSEMI,D,1/21/2025,20.820,20.820,20.820,0.000,28086 AFOFCSEMI,D,1/22/2025,20.930,20.930,20.930,0.000,28086 AFOFCSEMI,D,1/23/2025,20.960,20.960,20.960,0.000,28086 AFOFCSEMI,D,1/24/2025,20.970,20.970,20.970,0.000,28086 AFOFCSEMI,D,1/27/2025,20.930,20.930,20.930,0.000,28086 AFOFCSEMI,D,1/28/2025,20.970,20.970,20.970,0.000,28086 AFOFCSEMI,D,1/29/2025,21.100,21.100,21.100,0.000,28086 AFOFCSEMI,D,1/30/2025,21.250,21.250,21.250,0.000,28086 AFOFCSEMI,D,2/3/2025,21.130,21.130,21.130,0.000,28086 AFOFCSEMI,D,2/4/2025,21.220,21.220,21.220,0.000,28086 AFOFCSEMI,D,2/5/2025,21.290,21.290,21.290,0.000,28086 AFOFCSEMI,D,2/6/2025,21.540,21.540,21.540,0.000,28086 AFOFCSEMI,D,2/7/2025,21.520,21.520,21.520,0.000,28086 AFOFCSEMI,D,2/10/2025,21.590,21.590,21.590,0.000,28086 AFOFCSEMI,D,2/11/2025,21.630,21.630,21.630,0.000,28086 AFOFCSEMI,D,2/12/2025,21.640,21.640,21.640,0.000,28086 AFOFCSEMI,D,2/13/2025,21.850,21.850,21.850,0.000,28086 AFOFCSEMI,D,2/14/2025,21.820,21.820,21.820,0.000,28086 AFOFCSEMI,D,2/17/2025,21.900,21.900,21.900,0.000,28086 AFOFCSEMI,D,2/18/2025,21.960,21.960,21.960,0.000,28086 AFOFCSEMI,D,2/19/2025,21.770,21.770,21.770,0.000,28086 AFOFCSEMI,D,2/20/2025,21.780,21.780,21.780,0.000,28086 AFOFCSEMI,D,2/21/2025,21.820,21.820,21.820,0.000,28086 AFOFCSEMI,D,2/24/2025,21.770,21.770,21.770,0.000,28086 AFOFCSEMI,D,2/25/2025,21.850,21.850,21.850,0.000,28086 AFOFCSEMI,D,2/26/2025,22.010,22.010,22.010,0.000,28086 AFOFCSEMI,D,2/27/2025,21.890,21.890,21.890,0.000,28086 AFOFCSEMI,D,2/28/2025,21.890,21.890,21.890,0.000,28086 AFOFCSEMI,D,3/6/2025,21.770,21.770,21.770,0.000,28086 AFOFCSEMI,D,3/7/2025,21.740,21.740,21.740,0.000,28086 AFOFCSEMI,D,3/10/2025,21.400,21.400,21.400,0.000,28086 AFOFCSEMI,D,3/11/2025,21.070,21.070,21.070,0.000,28086 AFOFCSEMI,D,3/12/2025,21.250,21.250,21.250,0.000,28086 AFOFCSEMI,D,3/13/2025,21.260,21.260,21.260,0.000,28086 AFOFCSEMI,D,3/14/2025,21.470,21.470,21.470,0.000,28086 AFOFCSEMI,D,3/17/2025,21.610,21.610,21.610,0.000,28086 AFOFCSEMI,D,3/18/2025,21.720,21.720,21.720,0.000,28086 AFOFCSEMI,D,3/19/2025,21.800,21.800,21.800,0.000,28086 AFOFCSEMI,D,3/20/2025,21.740,21.740,21.740,0.000,28086 AFOFCSEMI,D,3/21/2025,21.610,21.610,21.610,0.000,28086 AFOFCSEMI,D,3/24/2025,21.630,21.630,21.630,0.000,28086 AFOFCSEMI,D,3/26/2025,21.650,21.650,21.650,0.000,28086 AFOFCSEMI,D,3/27/2025,21.560,21.560,21.560,0.000,28086 AFOFCSEMI,D,3/28/2025,21.370,21.370,21.370,0.000,28086 AFOFCSEMI,D,3/31/2025,21.100,21.100,21.100,0.000,28086 AFOFCSEMI,D,4/1/2025,21.280,21.280,21.280,0.000,28086 AFOFCSEMI,D,4/2/2025,21.190,21.190,21.190,0.000,28086 AFOFCSEMI,D,4/3/2025,20.760,20.760,20.760,0.000,28086 AFOFCSEMI,D,4/4/2025,19.780,19.780,19.780,0.000,28086 AFOFCSEMI,D,4/8/2025,19.440,19.440,19.440,0.000,28086 AFOFCSEMI,D,4/9/2025,18.770,18.770,18.770,0.000,28086 AFOFCSEMI,D,4/10/2025,19.480,19.480,19.480,0.000,28086 AFOFCSEMI,D,4/11/2025,19.430,19.430,19.430,0.000,28086 AFOFCSEMI,D,4/15/2025,20.230,20.230,20.230,0.000,28086 AFOFCSEMI,D,4/16/2025,20.150,20.150,20.150,0.000,28086 AFOFCSEMI,D,4/17/2025,20.170,20.170,20.170,0.000,28086 AFOFCSEMI,D,4/22/2025,20.200,20.200,20.200,0.000,28086 AFOFCSEMI,D,4/23/2025,20.610,20.610,20.610,0.000,28086 AFOFCSEMI,D,4/24/2025,20.630,20.630,20.630,0.000,28086 AFOFCSEMI,D,4/25/2025,20.740,20.740,20.740,0.000,28086 AFOFCSEMI,D,4/28/2025,20.860,20.860,20.860,0.000,28086 AFOFCSEMI,D,4/29/2025,20.910,20.910,20.910,0.000,28086 AFOFCSEMI,D,4/30/2025,20.920,20.920,20.920,0.000,28086 AFOFCSEMI,D,5/2/2025,21.340,21.340,21.340,0.000,28086 AFOFCSEMI,D,5/6/2025,21.380,21.380,21.380,0.000,28086 AFOFCSEMI,D,5/7/2025,21.310,21.310,21.310,0.000,28086 AFOFCSEMI,D,5/8/2025,21.370,21.370,21.370,0.000,28086 AFOFCSEMI,D,5/9/2025,21.470,21.470,21.470,0.000,28086 AFOFCSEMI,D,5/12/2025,21.640,21.640,21.640,0.000,28086 AFOFCSEMI,D,5/13/2025,21.710,21.710,21.710,0.000,28086 AFOFCSEMI,D,5/14/2025,21.690,21.690,21.690,0.000,28086 AFOFCSEMI,D,5/15/2025,21.810,21.810,21.810,0.000,28086 AFOFCSEMI,D,5/16/2025,21.920,21.920,21.920,0.000,28086 AFOFCSEMI,D,5/19/2025,21.980,21.980,21.980,0.000,28086 AFOFCSEMI,D,5/20/2025,22.170,22.170,22.170,0.000,28086 AFOFCSEMI,D,5/21/2025,22.170,22.170,22.170,0.000,28086 AFOFCSEMI,D,5/22/2025,22.030,22.030,22.030,0.000,28086 AFOFCSEMI,D,5/23/2025,21.870,21.870,21.870,0.000,28086 AFOFCSEMI,D,5/26/2025,22.100,22.100,22.100,0.000,28086 AFOFCSEMI,D,5/27/2025,22.150,22.150,22.150,0.000,28086 AFOFCSEMI,D,5/28/2025,22.050,22.050,22.050,0.000,28086 AFOFCSEMI,D,5/29/2025,22.000,22.000,22.000,0.000,28086 AFOFCSEMI,D,5/30/2025,22.050,22.050,22.050,0.000,28086 AFOFCSEMI,D,6/2/2025,21.980,21.980,21.980,0.000,28086 AFOFCSEMI,D,6/3/2025,22.030,22.030,22.030,0.000,28086 AFOFCSEMI,D,6/4/2025,22.130,22.130,22.130,0.000,28086 AFOFCSEMI,D,6/5/2025,22.140,22.140,22.140,0.000,28086 AFOFCSEMI,D,6/6/2025,22.260,22.260,22.260,0.000,28086 AFOFCSEMI,D,6/10/2025,22.210,22.210,22.210,0.000,28086 AFOFCSEMI,D,6/11/2025,22.140,22.140,22.140,0.000,28086 AFOFCSEMI,D,6/12/2025,22.070,22.070,22.070,0.000,28086 AFOFCSEMI,D,6/13/2025,21.880,21.880,21.880,0.000,28086 AFOFCSEMI,D,6/16/2025,21.970,21.970,21.970,0.000,28086 AFOFCSEMI,D,6/17/2025,21.800,21.800,21.800,0.000,28086 AFOFCSEMI,D,6/18/2025,21.700,21.700,21.700,0.000,28086 AFOFCSEMI,D,6/19/2025,21.560,21.560,21.560,0.000,28086 AFOFCSEMI,D,6/20/2025,21.610,21.610,21.610,0.000,28086 AFOFCSEMI,D,6/23/2025,21.540,21.540,21.540,0.000,28086 AFOFCSEMI,D,6/24/2025,21.720,21.720,21.720,0.000,28086 AFOFCSEMI,D,6/25/2025,21.590,21.590,21.590,0.000,28086 AFOFCSEMI,D,6/26/2025,21.560,21.560,21.560,0.000,28086 AFOFCSEMI,D,6/27/2025,21.770,21.770,21.770,0.000,28086 AFOFCSEMI,D,6/30/2025,21.740,21.740,21.740,0.000,28086 AFOFCSEMI,D,7/1/2025,21.690,21.690,21.690,0.000,28086 AFOFCSEMI,D,7/2/2025,21.630,21.630,21.630,0.000,28086 AFOFCSEMI,D,7/3/2025,21.750,21.750,21.750,0.000,28086 AFOFCSEMI,D,7/4/2025,21.690,21.690,21.690,0.000,28086 AFOFCSEMI,D,7/7/2025,21.800,21.800,21.800,0.000,28086 AFOFCSEMI,D,7/8/2025,21.870,21.870,21.870,0.000,28086 AFOFCSEMI,D,7/9/2025,22.030,22.030,22.030,0.000,28086 AFOFCSEMI,D,7/10/2025,22.110,22.110,22.110,0.000,28086 AFOFCSEMI,D,7/11/2025,21.900,21.900,21.900,0.000,28086 AFOFCSEMI,D,7/14/2025,21.860,21.860,21.860,0.000,28086 AFOFCSEMI,D,7/15/2025,21.810,21.810,21.810,0.000,28086 AFOFCSEMI,D,7/16/2025,21.730,21.730,21.730,0.000,28086 AFOFCSEMI,D,7/17/2025,21.850,21.850,21.850,0.000,28086 AFOFCSEMI,D,7/18/2025,21.840,21.840,21.840,0.000,28086 AFOFCSEMI,D,7/22/2025,21.680,21.680,21.680,0.000,28086 AFOFCSEMI,D,7/23/2025,21.900,21.900,21.900,0.000,28086 AFOFCSEMI,D,7/24/2025,21.970,21.970,21.970,0.000,28086 AFOFCSEMI,D,7/25/2025,21.880,21.880,21.880,0.000,28086 AFOFCSEMI,D,7/28/2025,21.860,21.860,21.860,0.000,28086 AFOFCSEMI,D,7/29/2025,21.940,21.940,21.940,0.000,28086 AFOFCSEMI,D,7/30/2025,21.960,21.960,21.960,0.000,28086 AFOFCSEMI,D,7/31/2025,21.850,21.850,21.850,0.000,28086 AFOFCSEMI,D,8/1/2025,21.320,21.320,21.320,0.000,28086 AFOFCSEMI,D,8/4/2025,21.580,21.580,21.580,0.000,28086 AFOFCSEMI,D,8/5/2025,21.650,21.650,21.650,0.000,28086 AFOFCSEMI,D,8/6/2025,21.570,21.570,21.570,0.000,28086 AFOFCSEMI,D,8/7/2025,21.780,21.780,21.780,0.000,28086 AFOFCSEMI,D,8/8/2025,21.780,21.780,21.780,0.000,28086 AFOFCSEMI,D,8/11/2025,21.800,21.800,21.800,0.000,28086 AFOFCSEMI,D,8/12/2025,21.840,21.840,21.840,0.000,28086 AFOFCSEMI,D,8/13/2025,21.990,21.990,21.990,0.000,28086 AFOFCSEMI,D,8/14/2025,22.070,22.070,22.070,0.000,28086 AFOFCSEMI,D,8/18/2025,22.070,22.070,22.070,0.000,28086 AFOFCSEMI,D,8/19/2025,22.210,22.210,22.210,0.000,28086 AFOFCSEMI,D,8/20/2025,22.260,22.260,22.260,0.000,28086 AFOFCSEMI,D,8/21/2025,22.240,22.240,22.240,0.000,28086 AFOFCSEMI,D,8/22/2025,22.340,22.340,22.340,0.000,28086 AFOFCSEMI,D,8/25/2025,22.270,22.270,22.270,0.000,28086 AFOFCSEMI,D,8/26/2025,22.060,22.060,22.060,0.000,28086 AFOFCSEMI,D,8/27/2025,22.060,22.060,22.060,0.000,28086 AFOFCSEMI,D,8/28/2025,22.030,22.030,22.030,0.000,28086 AFOFCSEMI,D,8/29/2025,21.920,21.920,21.920,0.000,28086 AFOFCSEMI,D,9/1/2025,21.930,21.930,21.930,0.000,28086 AFOFCSEMI,D,9/2/2025,21.650,21.650,21.650,0.000,28086 AFOFCSEMI,D,9/3/2025,21.720,21.720,21.720,0.000,28086 AFOFCSEMI,D,9/4/2025,21.860,21.860,21.860,0.000,28086 AFOFCSEMI,D,9/5/2025,21.860,21.860,21.860,0.000,28086 AFOFCSEMI,D,9/8/2025,21.890,21.890,21.890,0.000,28086 AFOFCSEMI,D,9/9/2025,21.930,21.930,21.930,0.000,28086 AFOFCSEMI,D,9/10/2025,21.960,21.960,21.960,0.000,28086 AFOFCSEMI,D,9/11/2025,22.070,22.070,22.070,0.000,28086 AFOFCSEMI,D,9/12/2025,22.060,22.060,22.060,0.000,28086 AFOFCSEMI,D,9/15/2025,22.150,22.150,22.150,0.000,28086 AFOFCSEMI,D,9/16/2025,21.950,21.950,21.950,0.000,28086 AFOFCSEMI,D,9/17/2025,21.920,21.920,21.920,0.000,28086 AFOFCSEMI,D,9/18/2025,22.070,22.070,22.070,0.000,28086 AFOFCSEMI,D,9/19/2025,22.090,22.090,22.090,0.000,28086 AFOFCSEMI,D,9/22/2025,22.060,22.060,22.060,0.000,28086 AFOFCSEMI,D,9/23/2025,22.160,22.160,22.160,0.000,28086 AFOFCSEMI,D,9/24/2025,22.080,22.080,22.080,0.000,28086 AFOFCSEMI,D,9/25/2025,21.980,21.980,21.980,0.000,28086 AFOFCSEMI,D,9/26/2025,22.170,22.170,22.170,0.000,28086 AFOFCSEMI,D,9/29/2025,22.180,22.180,22.180,0.000,28086 AFOFCSEMI,D,9/30/2025,22.270,22.270,22.270,0.000,28086 AFOFCSEMI,D,10/1/2025,22.540,22.540,22.540,0.000,28086 AFOFCSEMI,D,10/2/2025,22.700,22.700,22.700,0.000,28086 AFOFCSEMI,D,10/3/2025,22.750,22.750,22.750,0.000,28086 AFOFCSEMI,D,10/6/2025,22.770,22.770,22.770,0.000,28086 AFOFCSEMI,D,10/7/2025,22.740,22.740,22.740,0.000,28086 AFOFCSEMI,D,10/8/2025,22.870,22.870,22.870,0.000,28086 AFOFCSEMI,D,10/9/2025,22.810,22.810,22.810,0.000,28086 AFOFCSEMI,D,10/10/2025,22.620,22.620,22.620,0.000,28086 AFOFCSEMI,D,10/13/2025,22.590,22.590,22.590,0.000,28086 AFOFCSEMI,D,10/14/2025,22.520,22.520,22.520,0.000,28086 AFOFCSEMI,D,10/15/2025,22.650,22.650,22.650,0.000,28086 AFOFCSEMI,D,10/16/2025,22.700,22.700,22.700,0.000,28086 AFOFCSEMI,D,10/17/2025,22.560,22.560,22.560,0.000,28086 AFOFCSEMI,D,10/20/2025,22.730,22.730,22.730,0.000,28086 AFOFCSEMI,D,10/21/2025,22.750,22.750,22.750,0.000,28086 AFOFCSEMI,D,10/22/2025,22.780,22.780,22.780,0.000,28086 AFOFCSEMI,D,10/23/2025,22.800,22.800,22.800,0.000,28086 AFOFCSEMI,D,10/24/2025,22.850,22.850,22.850,0.000,28086 AFOFCSEMI,D,10/27/2025,22.950,22.950,22.950,0.000,28086 AFOFCSEMI,D,10/29/2025,22.930,22.930,22.930,0.000,28086 AFOFCSEMI,D,10/30/2025,22.910,22.910,22.910,0.000,28086 AFOFCSEMI,D,10/31/2025,22.820,22.820,22.820,0.000,28086 AFOFCSEMI,D,11/3/2025,22.850,22.850,22.850,0.000,28086 AFOFCSEMI,D,11/4/2025,22.770,22.770,22.770,0.000,28086 AFOFCSEMI,D,11/5/2025,22.800,22.800,22.800,0.000,28086 AFOFCSEMI,D,11/6/2025,22.680,22.680,22.680,0.000,28086 AFOFCSEMI,D,11/7/2025,22.520,22.520,22.520,0.000,28086 AFOFCSEMI,D,11/10/2025,22.840,22.840,22.840,0.000,28086 AFOFCSEMI,D,11/11/2025,23.090,23.090,23.090,0.000,28086 AFOFCSEMI,D,11/12/2025,23.290,23.290,23.290,0.000,28086 AFOFCSEMI,D,11/13/2025,23.200,23.200,23.200,0.000,28086 AFOFCSEMI,D,11/14/2025,22.920,22.920,22.920,0.000,28086 AFOFCSEMI,D,11/17/2025,22.860,22.860,22.860,0.000,28086 AFOFCSEMI,D,11/18/2025,22.450,22.450,22.450,0.000,28086 AFOFCSEMI,D,11/19/2025,22.520,22.520,22.520,0.000,28086 AFOFCSEMI,D,11/20/2025,22.630,22.630,22.630,0.000,28086 AFOFCSEMI,D,11/21/2025,22.440,22.440,22.440,0.000,28086 AFOFCSEMI,D,11/24/2025,22.480,22.480,22.480,0.000,28086 AFOFCSEMI,D,11/25/2025,22.650,22.650,22.650,0.000,28086 AFOFCSEMI,D,11/26/2025,22.900,22.900,22.900,0.000,28086 AFOFCSEMI,D,11/27/2025,22.950,22.950,22.950,0.000,28086 AFOFCSEMI,D,11/28/2025,23.010,23.010,23.010,0.000,28086 AFOFCSEMI,D,12/1/2025,22.970,22.970,22.970,0.000,28086 AFOFCSEMI,D,12/2/2025,23.010,23.010,23.010,0.000,28086 AFOFCSEMI,D,12/3/2025,23.040,23.040,23.040,0.000,28086 AFOFCSEMI,D,12/4/2025,23.130,23.130,23.130,0.000,28086 AFOFCSEMI,D,12/5/2025,23.170,23.170,23.170,0.000,28086 AFOFCSEMI,D,12/8/2025,23.140,23.140,23.140,0.000,28086 AFOFCSEMI,D,12/9/2025,23.120,23.120,23.120,0.000,28086 AFOFCSEMI,D,12/10/2025,23.090,23.090,23.090,0.000,28086 AFOFCSEMI,D,12/11/2025,23.190,23.190,23.190,0.000,28086 AFOFCSEMI,D,12/12/2025,23.150,23.150,23.150,0.000,28086 AFOFCSEMI,D,12/15/2025,23.240,23.240,23.240,0.000,28086 AFOFCSEMI,D,12/16/2025,23.150,23.150,23.150,0.000,28086 AFOFCSEMI,D,12/17/2025,23.180,23.180,23.180,0.000,28086 AFOFCSEMI,D,12/18/2025,23.280,23.280,23.280,0.000,28086 AFOFCSEMI,D,12/19/2025,23.420,23.420,23.420,0.000,28086 AFOFCSEMI,D,12/22/2025,23.360,23.360,23.360,0.000,28086 AFOFCSEMI,D,12/23/2025,23.460,23.460,23.460,0.000,28086 AFOFCSEMI,D,12/24/2025,23.460,23.460,23.460,0.000,28086 AFOFCSEMI,D,12/29/2025,23.440,23.440,23.440,0.000,28086 AFOFCSEMI,D,12/30/2025,23.580,23.580,23.580,0.000,28086 AFOFCSEMI,D,12/31/2025,23.580,23.580,23.580,0.000,28086 AFOFCSEMI,D,1/1/2026,23.580,23.580,23.580,0.000,28086 AFOFCSEMI,D,1/2/2026,23.750,23.750,23.750,0.000,28086 AFOFCSEMI,D,1/5/2026,23.930,23.930,23.930,0.000,28086 AFOFCSEMI,D,1/7/2026,24.090,24.090,24.090,0.000,28086 AFOFCSEMI,D,1/8/2026,24.040,24.040,24.040,0.000,28086 AFOFCSEMI,D,1/9/2026,24.240,24.240,24.240,0.000,28086 AFOFCSEMI,D,1/12/2026,24.310,24.310,24.310,0.000,28086 AFOFCSEMI,D,1/13/2026,24.280,24.280,24.280,0.000,28086 AFOFCSEMI,D,1/14/2026,24.320,24.320,24.320,0.000,28086 AFOFCSEMI,D,1/15/2026,24.440,24.440,24.440,0.000,28086 AFOFCSEMI,D,1/16/2026,24.430,24.430,24.430,0.000,28086 AFOFCSEMI,D,1/19/2026,24.220,24.220,24.220,0.000,28086 AFOFCSEMI,D,1/20/2026,24.020,24.020,24.020,0.000,28086 AFOFCSEMI,D,1/21/2026,24.010,24.010,24.010,0.000,28086 AFOFCSEMI,D,1/22/2026,24.240,24.240,24.240,0.000,28086 AFOFCSEMI,D,1/23/2026,24.210,24.210,24.210,0.000,28086 AFOFCSEMI,D,1/26/2026,24.300,24.300,24.300,0.000,28086 AFOFCSEMI,D,1/27/2026,24.420,24.420,24.420,0.000,28086 AFOFCSEMI,D,1/28/2026,24.230,24.230,24.230,0.000,28086 AFOFCSEMI,D,1/29/2026,24.250,24.250,24.250,0.000,28086 AFOFCSEMI,D,1/30/2026,24.360,24.360,24.360,0.000,28086 AFOFCSEMI,D,2/2/2026,24.570,24.570,24.570,0.000,28086 AFOFCSEMI,D,2/3/2026,24.570,24.570,24.570,0.000,28086 AFOFCSEMI,D,2/4/2026,24.650,24.650,24.650,0.000,28086 AFOFCSEMI,D,2/5/2026,24.310,24.310,24.310,0.000,28086 AFOFCSEMI,D,2/6/2026,24.490,24.490,24.490,0.000,28086 AFOFCSEMI,D,2/9/2026,24.620,24.620,24.620,0.000,28086 AFOFCSEMI,D,2/10/2026,24.650,24.650,24.650,0.000,28086 AFOFCSEMI,D,2/11/2026,24.650,24.650,24.650,0.000,28086 AFOFCSEMI,D,2/12/2026,24.620,24.620,24.620,0.000,28086 AFOFCSEMI,D,2/13/2026,24.460,24.460,24.460,0.000,28086 AFOFCSEMI,D,2/17/2026,24.630,24.630,24.630,0.000,28086 AFOFCSEMI,D,2/18/2026,24.980,24.980,24.980,0.000,28086 AFOFCSEMI,D,2/19/2026,24.830,24.830,24.830,0.000,28086 AFOFCSEMI,D,2/20/2026,25.040,25.040,25.040,0.000,28086 AFOFCSEMI,D,2/24/2026,25.020,25.020,25.020,0.000,28086 AFOFCSEMI,D,2/25/2026,25.210,25.210,25.210,0.000,28086 AFOFCSEMI,D,2/26/2026,25.150,25.150,25.150,0.000,28086 AFOFCSEMI,D,2/27/2026,25.160,25.160,25.160,0.000,28086 AFOFCSEMI,D,3/3/2026,24.030,24.030,24.030,0.000,28086 AFOFCSEMI,D,3/4/2026,24.390,24.390,24.390,0.000,28086 AFOFCSEMI,D,3/5/2026,24.170,24.170,24.170,0.000,28086 AFOFCSEMI,D,3/6/2026,23.760,23.760,23.760,0.000,28086 AFOFCSEMI,D,3/10/2026,24.200,24.200,24.200,0.000,28086 AFOFCSEMI,D,3/11/2026,24.050,24.050,24.050,0.000,28086 AFOFCSEMI,D,3/12/2026,23.840,23.840,23.840,0.000,28086 AFOFCSEMI,D,3/13/2026,23.760,23.760,23.760,0.000,28086 AFOFCSEMI,D,3/16/2026,23.860,23.860,23.860,0.000,28086 AFOFCSEMI,D,3/17/2026,24.010,24.010,24.010,0.000,28086 AFOFCSEMI,D,3/18/2026,23.840,23.840,23.840,0.000,28086 AFOFCSEMI,D,3/19/2026,23.280,23.280,23.280,0.000,28086 AFOFCSEMI,D,3/20/2026,22.850,22.850,22.850,0.000,28086 AFOFCSEMI,D,3/23/2026,23.060,23.060,23.060,0.000,28086 AFOFCSEMI,D,3/24/2026,23.070,23.070,23.070,0.000,28086 AFOFCSEMI,D,3/26/2026,23.130,23.130,23.130,0.000,28086 AFOFCSEMI,D,3/27/2026,22.920,22.920,22.920,0.000,28086 AFOFCSEMI,D,3/30/2026,23.130,23.130,23.130,0.000,28086 AFOFCSEMI,D,3/31/2026,23.210,23.210,23.210,0.000,28086 AFOFCSEMI,D,4/1/2026,23.780,23.780,23.780,0.000,28086 AFOFCSEMI,D,4/2/2026,23.720,23.720,23.720,0.000,28086 AFOFCSEMI,D,4/3/2026,23.740,23.740,23.740,0.000,28086 AFOFCSEMI,D,4/6/2026,23.720,23.720,23.720,0.000,28086 AFOFCSEMI,D,4/7/2026,23.470,23.470,23.470,0.000,28086 AFOFCSEMI,D,4/8/2026,24.370,24.370,24.370,0.000,28086 AFOFCSEMI,D,4/9/2026,24.330,24.330,24.330,0.000,28086 AFOFCSEMI,D,4/14/2026,24.610,24.610,24.610,0.000,28086 AFOFCSEMI,D,4/15/2026,24.490,24.490,24.490,0.000,28086 AFOFCSEMI,D,4/16/2026,24.470,24.470,24.470,0.000,28086 AFOFCSEMI,D,4/17/2026,24.870,24.870,24.870,0.000,28086 AFOFCSEMI,D,4/20/2026,24.670,24.670,24.670,0.000,28086 AFOFCSEMI,D,4/21/2026,24.490,24.490,24.490,0.000,28086 AFOFCSEMI,D,4/22/2026,24.420,24.420,24.420,0.000,28086 AFOFCSEMI,D,4/23/2026,24.400,24.400,24.400,0.000,28086 AFOFCSEMI,D,4/24/2026,24.310,24.310,24.310,0.000,28086 AFOFCSEMI,D,4/27/2026,24.230,24.230,24.230,0.000,28086 AFOFCSEMI,D,4/28/2026,24.120,24.120,24.120,0.000,28086 AFOFCSEMI,D,4/29/2026,24.010,24.010,24.010,0.000,28086 AFOFCSEMI,D,4/30/2026,24.330,24.330,24.330,0.000,28086 AFOFCSEMI,D,5/4/2026,24.100,24.100,24.100,0.000,28086 AFOFCSEMI,D,5/5/2026,24.280,24.280,24.280,0.000,28086 AFOFCSEMI,D,5/6/2026,24.810,24.810,24.810,0.000,28086 AFOFCSEMI,D,5/7/2026,24.560,24.560,24.560,0.000,28086 AFOFCSEMI,D,5/8/2026,24.400,24.400,24.400,0.000,28086 AFOFCSEMI,D,5/12/2026,24.160,24.160,24.160,0.000,28086 AFOFCSEMI,D,5/13/2026,24.350,24.350,24.350,0.000,28086 AFOFCSEMI,D,5/14/2026,24.550,24.550,24.550,0.000,28086 AFOFCSEMI,D,5/15/2026,24.180,24.180,24.180,0.000,28086 AFOFCSEMI,D,5/18/2026,24.350,24.350,24.350,0.000,28086 AFOFCSEMI,D,5/19/2026,24.400,24.400,24.400,0.000,28086 AFOFCSEMI,D,5/20/2026,24.770,24.770,24.770,0.000,28086 AFOFCSEMI,D,5/21/2026,24.770,24.770,24.770,0.000,28086 AFOFCSEMI,D,5/22/2026,24.970,24.970,24.970,0.000,28086 AFOFCSEMI,D,5/25/2026,25.220,25.220,25.220,0.000,28086 AFOFCSEMI,D,5/26/2026,25.070,25.070,25.070,0.000,28086 AFOFCSEMI,D,5/27/2026,25.070,25.070,25.070,0.000,28086 AFOFCSEMI,D,5/28/2026,24.980,24.980,24.980,0.000,28086 AFOFCSEMI,D,5/29/2026,25.000,25.000,25.000,0.000,28086 AFOFCSEMI,D,6/2/2026,25.010,25.010,25.010,0.000,28086 AFOFCSEMI,D,6/3/2026,24.840,24.840,24.840,0.000,28086 AFOFCSEMI,D,6/4/2026,25.000,25.000,25.000,0.000,28086 AFOFCSEMI,D,6/5/2026,24.900,24.900,24.900,0.000,28086 AFOFCSEMI,D,6/8/2026,24.790,24.790,24.790,0.000,28086 AFOFCSEMI,D,6/9/2026,24.710,24.710,24.710,0.000,28086 AFOFCSEMI,D,6/10/2026,24.590,24.590,24.590,0.000,28086 AFOFCSEMI,D,6/11/2026,24.860,24.860,24.860,0.000,28086 AFOFCSEMI,D,6/12/2026,25.280,25.280,25.280,0.000,28086 AFOFCSEMI,D,6/15/2026,25.370,25.370,25.370,0.000,28086 AFOFCSEMI,D,6/16/2026,25.490,25.490,25.490,0.000,28086 AFOFCSEMI,D,6/18/2026,25.700,25.700,25.700,0.000,28086