,,,,,,, AHPEMAKKMI,D,6/25/2021,14.350,14.350,14.350,0.000,97731 AHPEMAKKMI,D,6/28/2021,14.310,14.310,14.310,0.000,97731 AHPEMAKKMI,D,6/29/2021,14.200,14.200,14.200,0.000,97731 AHPEMAKKMI,D,6/30/2021,14.080,14.080,14.080,0.000,97731 AHPEMAKKMI,D,7/1/2021,14.140,14.140,14.140,0.000,97731 AHPEMAKKMI,D,7/2/2021,14.120,14.120,14.120,0.000,97731 AHPEMAKKMI,D,7/5/2021,13.990,13.990,13.990,0.000,97731 AHPEMAKKMI,D,7/6/2021,14.000,14.000,14.000,0.000,97731 AHPEMAKKMI,D,7/7/2021,13.970,13.970,13.970,0.000,97731 AHPEMAKKMI,D,7/9/2021,13.950,13.950,13.950,0.000,97731 AHPEMAKKMI,D,7/12/2021,13.930,13.930,13.930,0.000,97731 AHPEMAKKMI,D,7/13/2021,13.910,13.910,13.910,0.000,97731 AHPEMAKKMI,D,7/14/2021,13.940,13.940,13.940,0.000,97731 AHPEMAKKMI,D,7/15/2021,13.840,13.840,13.840,0.000,97731 AHPEMAKKMI,D,7/16/2021,13.860,13.860,13.860,0.000,97731 AHPEMAKKMI,D,7/19/2021,13.370,13.370,13.370,0.000,97731 AHPEMAKKMI,D,7/20/2021,13.470,13.470,13.470,0.000,97731 AHPEMAKKMI,D,7/21/2021,13.720,13.720,13.720,0.000,97731 AHPEMAKKMI,D,7/22/2021,13.790,13.790,13.790,0.000,97731 AHPEMAKKMI,D,7/23/2021,13.900,13.900,13.900,0.000,97731 AHPEMAKKMI,D,7/26/2021,14.030,14.030,14.030,0.000,97731 AHPEMAKKMI,D,7/27/2021,14.120,14.120,14.120,0.000,97731 AHPEMAKKMI,D,7/28/2021,14.140,14.140,14.140,0.000,97731 AHPEMAKKMI,D,7/29/2021,14.210,14.210,14.210,0.000,97731 AHPEMAKKMI,D,7/30/2021,14.300,14.300,14.300,0.000,97731 AHPEMAKKMI,D,8/2/2021,14.430,14.430,14.430,0.000,97731 AHPEMAKKMI,D,8/3/2021,14.380,14.380,14.380,0.000,97731 AHPEMAKKMI,D,8/4/2021,14.380,14.380,14.380,0.000,97731 AHPEMAKKMI,D,8/5/2021,14.490,14.490,14.490,0.000,97731 AHPEMAKKMI,D,8/6/2021,14.350,14.350,14.350,0.000,97731 AHPEMAKKMI,D,8/10/2021,14.430,14.430,14.430,0.000,97731 AHPEMAKKMI,D,8/11/2021,14.460,14.460,14.460,0.000,97731 AHPEMAKKMI,D,8/13/2021,14.380,14.380,14.380,0.000,97731 AHPEMAKKMI,D,8/16/2021,14.430,14.430,14.430,0.000,97731 AHPEMAKKMI,D,8/17/2021,14.440,14.440,14.440,0.000,97731 AHPEMAKKMI,D,8/19/2021,14.160,14.160,14.160,0.000,97731 AHPEMAKKMI,D,8/20/2021,14.200,14.200,14.200,0.000,97731 AHPEMAKKMI,D,8/23/2021,14.410,14.410,14.410,0.000,76551 AHPEMAKKMI,D,8/24/2021,14.590,14.590,14.590,0.000,76551 AHPEMAKKMI,D,8/25/2021,14.680,14.680,14.680,0.000,76551 AHPEMAKKMI,D,8/26/2021,14.710,14.710,14.710,0.000,76551 AHPEMAKKMI,D,8/27/2021,14.700,14.700,14.700,0.000,76551 AHPEMAKKMI,D,8/30/2021,14.920,14.920,14.920,0.000,76551 AHPEMAKKMI,D,8/31/2021,14.820,14.820,14.820,0.000,76551 AHPEMAKKMI,D,9/1/2021,14.780,14.780,14.780,0.000,76551 AHPEMAKKMI,D,9/2/2021,14.760,14.760,14.760,0.000,76551 AHPEMAKKMI,D,9/3/2021,14.750,14.750,14.750,0.000,76551 AHPEMAKKMI,D,9/6/2021,14.770,14.770,14.770,0.000,76551 AHPEMAKKMI,D,9/7/2021,14.730,14.730,14.730,0.000,76551 AHPEMAKKMI,D,9/8/2021,14.660,14.660,14.660,0.000,76551 AHPEMAKKMI,D,9/9/2021,14.560,14.560,14.560,0.000,76551 AHPEMAKKMI,D,9/10/2021,14.570,14.570,14.570,0.000,76551 AHPEMAKKMI,D,9/13/2021,14.620,14.620,14.620,0.000,76551 AHPEMAKKMI,D,9/14/2021,14.660,14.660,14.660,0.000,76551 AHPEMAKKMI,D,9/16/2021,14.710,14.710,14.710,0.000,76551 AHPEMAKKMI,D,9/17/2021,14.770,14.770,14.770,0.000,76551 AHPEMAKKMI,D,9/20/2021,14.440,14.440,14.440,0.000,76551 AHPEMAKKMI,D,9/21/2021,14.470,14.470,14.470,0.000,76551 AHPEMAKKMI,D,9/22/2021,14.520,14.520,14.520,0.000,76551 AHPEMAKKMI,D,9/23/2021,14.400,14.400,14.400,0.000,76551 AHPEMAKKMI,D,9/24/2021,14.220,14.220,14.220,0.000,76551 AHPEMAKKMI,D,9/27/2021,14.240,14.240,14.240,0.000,76551 AHPEMAKKMI,D,9/28/2021,14.010,14.010,14.010,0.000,76551 AHPEMAKKMI,D,9/29/2021,14.090,14.090,14.090,0.000,76551 AHPEMAKKMI,D,9/30/2021,14.070,14.070,14.070,0.000,76551 AHPEMAKKMI,D,10/1/2021,14.160,14.160,14.160,0.000,76551 AHPEMAKKMI,D,10/4/2021,14.170,14.170,14.170,0.000,76551 AHPEMAKKMI,D,10/5/2021,14.340,14.340,14.340,0.000,76551 AHPEMAKKMI,D,10/6/2021,14.250,14.250,14.250,0.000,76551 AHPEMAKKMI,D,10/7/2021,14.450,14.450,14.450,0.000,76551 AHPEMAKKMI,D,10/8/2021,14.500,14.500,14.500,0.000,76551 AHPEMAKKMI,D,10/11/2021,14.380,14.380,14.380,0.000,76551 AHPEMAKKMI,D,10/12/2021,14.460,14.460,14.460,0.000,76551 AHPEMAKKMI,D,10/13/2021,14.380,14.380,14.380,0.000,76551 AHPEMAKKMI,D,10/14/2021,14.440,14.440,14.440,0.000,76551 AHPEMAKKMI,D,10/15/2021,14.540,14.540,14.540,0.000,76551 AHPEMAKKMI,D,10/18/2021,14.510,14.510,14.510,0.000,76551 AHPEMAKKMI,D,10/19/2021,14.640,14.640,14.640,0.000,76551 AHPEMAKKMI,D,10/20/2021,14.790,14.790,14.790,0.000,76551 AHPEMAKKMI,D,10/21/2021,14.760,14.760,14.760,0.000,76551 AHPEMAKKMI,D,10/22/2021,14.780,14.780,14.780,0.000,76551 AHPEMAKKMI,D,10/25/2021,14.740,14.740,14.740,0.000,76551 AHPEMAKKMI,D,10/26/2021,14.770,14.770,14.770,0.000,76551 AHPEMAKKMI,D,10/27/2021,14.850,14.850,14.850,0.000,76551 AHPEMAKKMI,D,10/29/2021,14.730,14.730,14.730,0.000,76551 AHPEMAKKMI,D,11/1/2021,14.830,14.830,14.830,0.000,76551 AHPEMAKKMI,D,11/2/2021,14.810,14.810,14.810,0.000,76551 AHPEMAKKMI,D,11/3/2021,14.880,14.880,14.880,0.000,76551 AHPEMAKKMI,D,11/4/2021,14.890,14.890,14.890,0.000,76551 AHPEMAKKMI,D,11/5/2021,14.870,14.870,14.870,0.000,76551 AHPEMAKKMI,D,11/8/2021,15.080,15.080,15.080,0.000,76551 AHPEMAKKMI,D,11/9/2021,15.050,15.050,15.050,0.000,76551 AHPEMAKKMI,D,11/10/2021,15.020,15.020,15.020,0.000,76551 AHPEMAKKMI,D,11/11/2021,15.080,15.080,15.080,0.000,76551 AHPEMAKKMI,D,11/12/2021,15.030,15.030,15.030,0.000,76551 AHPEMAKKMI,D,11/15/2021,15.000,15.000,15.000,0.000,76551 AHPEMAKKMI,D,11/16/2021,15.010,15.010,15.010,0.000,76551 AHPEMAKKMI,D,11/17/2021,15.140,15.140,15.140,0.000,76551 AHPEMAKKMI,D,11/18/2021,15.200,15.200,15.200,0.000,76551 AHPEMAKKMI,D,11/19/2021,15.070,15.070,15.070,0.000,76551 AHPEMAKKMI,D,11/22/2021,14.960,14.960,14.960,0.000,76551 AHPEMAKKMI,D,11/23/2021,14.720,14.720,14.720,0.000,76551 AHPEMAKKMI,D,11/24/2021,14.650,14.650,14.650,0.000,76551 AHPEMAKKMI,D,11/25/2021,14.840,14.840,14.840,0.000,76551 AHPEMAKKMI,D,11/26/2021,14.200,14.200,14.200,0.000,76551 AHPEMAKKMI,D,11/29/2021,14.400,14.400,14.400,0.000,76551 AHPEMAKKMI,D,11/30/2021,14.340,14.340,14.340,0.000,76551 AHPEMAKKMI,D,12/1/2021,14.520,14.520,14.520,0.000,76551 AHPEMAKKMI,D,12/2/2021,14.510,14.510,14.510,0.000,76551 AHPEMAKKMI,D,12/3/2021,14.540,14.540,14.540,0.000,76551 AHPEMAKKMI,D,12/6/2021,14.520,14.520,14.520,0.000,76551 AHPEMAKKMI,D,12/7/2021,14.710,14.710,14.710,0.000,76551 AHPEMAKKMI,D,12/8/2021,14.720,14.720,14.720,0.000,76551 AHPEMAKKMI,D,12/9/2021,14.780,14.780,14.780,0.000,76551 AHPEMAKKMI,D,12/10/2021,14.770,14.770,14.770,0.000,76551 AHPEMAKKMI,D,12/13/2021,14.630,14.630,14.630,0.000,76551 AHPEMAKKMI,D,12/14/2021,14.590,14.590,14.590,0.000,76551 AHPEMAKKMI,D,12/15/2021,14.560,14.560,14.560,0.000,76551 AHPEMAKKMI,D,12/16/2021,14.720,14.720,14.720,0.000,76551 AHPEMAKKMI,D,12/17/2021,14.630,14.630,14.630,0.000,76551 AHPEMAKKMI,D,12/20/2021,14.480,14.480,14.480,0.000,76551 AHPEMAKKMI,D,12/21/2021,14.560,14.560,14.560,0.000,76551 AHPEMAKKMI,D,12/22/2021,14.600,14.600,14.600,0.000,76551 AHPEMAKKMI,D,12/23/2021,14.710,14.710,14.710,0.000,76551 AHPEMAKKMI,D,12/24/2021,14.710,14.710,14.710,0.000,76551 AHPEMAKKMI,D,12/28/2021,14.700,14.700,14.700,0.000,76551 AHPEMAKKMI,D,12/29/2021,14.770,14.770,14.770,0.000,76551 AHPEMAKKMI,D,12/30/2021,14.740,14.740,14.740,0.000,76551 AHPEMAKKMI,D,12/31/2021,14.780,14.780,14.780,0.000,76551 AHPEMAKKMI,D,1/1/2022,14.780,14.780,14.780,0.000,76551 AHPEMAKKMI,D,1/3/2022,14.870,14.870,14.870,0.000,76551 AHPEMAKKMI,D,1/4/2022,14.980,14.980,14.980,0.000,76551 AHPEMAKKMI,D,1/5/2022,14.960,14.960,14.960,0.000,76551 AHPEMAKKMI,D,1/7/2022,14.980,14.980,14.980,0.000,76551 AHPEMAKKMI,D,1/10/2022,15.150,15.150,15.150,0.000,76551 AHPEMAKKMI,D,1/11/2022,15.370,15.370,15.370,0.000,76551 AHPEMAKKMI,D,1/12/2022,15.640,15.640,15.640,0.000,76551 AHPEMAKKMI,D,1/13/2022,15.700,15.700,15.700,0.000,76551 AHPEMAKKMI,D,1/14/2022,15.610,15.610,15.610,0.000,76551 AHPEMAKKMI,D,1/17/2022,15.710,15.710,15.710,0.000,76551 AHPEMAKKMI,D,1/18/2022,15.510,15.510,15.510,0.000,76551 AHPEMAKKMI,D,1/19/2022,15.610,15.610,15.610,0.000,76551 AHPEMAKKMI,D,1/20/2022,15.690,15.690,15.690,0.000,76551 AHPEMAKKMI,D,1/21/2022,15.440,15.440,15.440,0.000,76551 AHPEMAKKMI,D,1/25/2022,15.030,15.030,15.030,0.000,76551 AHPEMAKKMI,D,1/26/2022,15.350,15.350,15.350,0.000,76551 AHPEMAKKMI,D,1/27/2022,15.380,15.380,15.380,0.000,76551 AHPEMAKKMI,D,1/28/2022,15.230,15.230,15.230,0.000,76551 AHPEMAKKMI,D,1/31/2022,15.430,15.430,15.430,0.000,76551 AHPEMAKKMI,D,2/1/2022,15.630,15.630,15.630,0.000,76551 AHPEMAKKMI,D,2/2/2022,15.730,15.730,15.730,0.000,76551 AHPEMAKKMI,D,2/3/2022,15.580,15.580,15.580,0.000,76551 AHPEMAKKMI,D,2/4/2022,15.580,15.580,15.580,0.000,76551 AHPEMAKKMI,D,2/7/2022,15.460,15.460,15.460,0.000,76551 AHPEMAKKMI,D,2/8/2022,15.510,15.510,15.510,0.000,76551 AHPEMAKKMI,D,2/9/2022,15.770,15.770,15.770,0.000,76551 AHPEMAKKMI,D,2/10/2022,15.820,15.820,15.820,0.000,76551 AHPEMAKKMI,D,2/11/2022,15.910,15.910,15.910,0.000,76551 AHPEMAKKMI,D,2/14/2022,15.590,15.590,15.590,0.000,76551 AHPEMAKKMI,D,2/15/2022,15.770,15.770,15.770,0.000,76551 AHPEMAKKMI,D,2/16/2022,15.820,15.820,15.820,0.000,76551 AHPEMAKKMI,D,2/17/2022,15.710,15.710,15.710,0.000,76551 AHPEMAKKMI,D,2/18/2022,15.710,15.710,15.710,0.000,76551 AHPEMAKKMI,D,2/21/2022,15.620,15.620,15.620,0.000,76551 AHPEMAKKMI,D,2/22/2022,15.510,15.510,15.510,0.000,76551 AHPEMAKKMI,D,2/24/2022,14.630,14.630,14.630,0.000,76551 AHPEMAKKMI,D,2/25/2022,15.250,15.250,15.250,0.000,76209 AHPEMAKKMI,D,2/28/2022,14.670,14.670,14.670,0.000,79487 AHPEMAKKMI,D,3/1/2022,14.310,14.310,14.310,0.000,79487 AHPEMAKKMI,D,3/2/2022,14.090,14.090,14.090,0.000,79487 AHPEMAKKMI,D,3/3/2022,14.170,14.170,14.170,0.000,79487 AHPEMAKKMI,D,3/4/2022,13.630,13.630,13.630,0.000,79487 AHPEMAKKMI,D,3/8/2022,13.140,13.140,13.140,0.000,79487 AHPEMAKKMI,D,3/9/2022,13.650,13.650,13.650,0.000,79487 AHPEMAKKMI,D,3/10/2022,13.340,13.340,13.340,0.000,79487 AHPEMAKKMI,D,3/11/2022,13.740,13.740,13.740,0.000,79487 AHPEMAKKMI,D,3/14/2022,13.780,13.780,13.780,0.000,79487 AHPEMAKKMI,D,3/15/2022,13.720,13.720,13.720,0.000,79487 AHPEMAKKMI,D,3/16/2022,14.450,14.450,14.450,0.000,79487 AHPEMAKKMI,D,3/17/2022,14.260,14.260,14.260,0.000,76026 AHPEMAKKMI,D,3/18/2022,14.280,14.280,14.280,0.000,76026 AHPEMAKKMI,D,3/21/2022,14.240,14.240,14.240,0.000,76026 AHPEMAKKMI,D,3/22/2022,14.380,14.380,14.380,0.000,76026 AHPEMAKKMI,D,3/23/2022,14.190,14.190,14.190,0.000,76026 AHPEMAKKMI,D,3/24/2022,14.010,14.010,14.010,0.000,76026 AHPEMAKKMI,D,3/28/2022,14.310,14.310,14.310,0.000,76026 AHPEMAKKMI,D,3/29/2022,14.740,14.740,14.740,0.000,76026 AHPEMAKKMI,D,3/30/2022,14.650,14.650,14.650,0.000,76026 AHPEMAKKMI,D,3/31/2022,14.590,14.590,14.590,0.000,71693 AHPEMAKKMI,D,4/1/2022,14.780,14.780,14.780,0.000,71693 AHPEMAKKMI,D,4/4/2022,14.840,14.840,14.840,0.000,71693 AHPEMAKKMI,D,4/5/2022,14.830,14.830,14.830,0.000,71693 AHPEMAKKMI,D,4/6/2022,14.690,14.690,14.690,0.000,71693 AHPEMAKKMI,D,4/7/2022,14.790,14.790,14.790,0.000,71693 AHPEMAKKMI,D,4/8/2022,15.030,15.030,15.030,0.000,71693 AHPEMAKKMI,D,4/11/2022,15.200,15.200,15.200,0.000,71693 AHPEMAKKMI,D,4/12/2022,15.270,15.270,15.270,0.000,71693 AHPEMAKKMI,D,4/13/2022,15.300,15.300,15.300,0.000,71693 AHPEMAKKMI,D,4/14/2022,15.230,15.230,15.230,0.000,71693 AHPEMAKKMI,D,4/15/2022,15.220,15.220,15.220,0.000,71693 AHPEMAKKMI,D,4/18/2022,15.220,15.220,15.220,0.000,71693 AHPEMAKKMI,D,4/20/2022,15.580,15.580,15.580,0.000,71693 AHPEMAKKMI,D,4/21/2022,15.720,15.720,15.720,0.000,71693 AHPEMAKKMI,D,4/27/2022,15.210,15.210,15.210,0.000,71693 AHPEMAKKMI,D,4/28/2022,15.320,15.320,15.320,0.000,71693 AHPEMAKKMI,D,4/29/2022,15.270,15.270,15.270,0.000,71693 AHPEMAKKMI,D,5/3/2022,14.870,14.870,14.870,0.000,71693 AHPEMAKKMI,D,5/4/2022,14.870,14.870,14.870,0.000,71693 AHPEMAKKMI,D,5/5/2022,14.640,14.640,14.640,0.000,71693 AHPEMAKKMI,D,5/6/2022,14.290,14.290,14.290,0.000,71693 AHPEMAKKMI,D,5/9/2022,14.130,14.130,14.130,0.000,71693 AHPEMAKKMI,D,5/10/2022,14.170,14.170,14.170,0.000,71693 AHPEMAKKMI,D,5/11/2022,14.210,14.210,14.210,0.000,71693 AHPEMAKKMI,D,5/12/2022,13.930,13.930,13.930,0.000,71693 AHPEMAKKMI,D,5/13/2022,14.230,14.230,14.230,0.000,71693 AHPEMAKKMI,D,5/16/2022,14.130,14.130,14.130,0.000,71693 AHPEMAKKMI,D,5/17/2022,14.310,14.310,14.310,0.000,71693 AHPEMAKKMI,D,5/18/2022,14.290,14.290,14.290,0.000,71693 AHPEMAKKMI,D,5/19/2022,14.010,14.010,14.010,0.000,71693 AHPEMAKKMI,D,5/20/2022,14.170,14.170,14.170,0.000,71693 AHPEMAKKMI,D,5/23/2022,14.160,14.160,14.160,0.000,71693 AHPEMAKKMI,D,5/24/2022,14.230,14.230,14.230,0.000,71693 AHPEMAKKMI,D,5/25/2022,14.380,14.380,14.380,0.000,71693 AHPEMAKKMI,D,5/26/2022,14.610,14.610,14.610,0.000,71693 AHPEMAKKMI,D,5/27/2022,14.690,14.690,14.690,0.000,71693 AHPEMAKKMI,D,5/30/2022,14.680,14.680,14.680,0.000,71693 AHPEMAKKMI,D,5/31/2022,14.650,14.650,14.650,0.000,71693 AHPEMAKKMI,D,6/1/2022,14.790,14.790,14.790,0.000,71693 AHPEMAKKMI,D,6/2/2022,14.680,14.680,14.680,0.000,71693 AHPEMAKKMI,D,6/3/2022,14.800,14.800,14.800,0.000,71693 AHPEMAKKMI,D,6/6/2022,14.850,14.850,14.850,0.000,71693 AHPEMAKKMI,D,6/7/2022,14.710,14.710,14.710,0.000,71693 AHPEMAKKMI,D,6/8/2022,14.720,14.720,14.720,0.000,71693 AHPEMAKKMI,D,6/9/2022,14.590,14.590,14.590,0.000,71693 AHPEMAKKMI,D,6/10/2022,14.200,14.200,14.200,0.000,71693 AHPEMAKKMI,D,6/14/2022,13.550,13.550,13.550,0.000,71693 AHPEMAKKMI,D,6/15/2022,13.790,13.790,13.790,0.000,71693 AHPEMAKKMI,D,6/16/2022,13.390,13.390,13.390,0.000,71693 AHPEMAKKMI,D,6/17/2022,13.510,13.510,13.510,0.000,71693 AHPEMAKKMI,D,6/20/2022,13.610,13.610,13.610,0.000,71693 AHPEMAKKMI,D,6/21/2022,13.820,13.820,13.820,0.000,71693 AHPEMAKKMI,D,6/22/2022,13.760,13.760,13.760,0.000,71693 AHPEMAKKMI,D,6/23/2022,13.730,13.730,13.730,0.000,71693 AHPEMAKKMI,D,6/24/2022,13.730,13.730,13.730,0.000,71693 AHPEMAKKMI,D,6/27/2022,13.550,13.550,13.550,0.000,71693 AHPEMAKKMI,D,6/28/2022,13.580,13.580,13.580,0.000,71693 AHPEMAKKMI,D,6/29/2022,13.530,13.530,13.530,0.000,71693 AHPEMAKKMI,D,6/30/2022,13.340,13.340,13.340,0.000,71693 AHPEMAKKMI,D,7/4/2022,13.290,13.290,13.290,0.000,71693 AHPEMAKKMI,D,7/5/2022,12.880,12.880,12.880,0.000,71693 AHPEMAKKMI,D,7/6/2022,12.890,12.890,12.890,0.000,71693 AHPEMAKKMI,D,7/7/2022,13.220,13.220,13.220,0.000,71693 AHPEMAKKMI,D,7/8/2022,13.320,13.320,13.320,0.000,71693 AHPEMAKKMI,D,7/12/2022,13.200,13.200,13.200,0.000,71693 AHPEMAKKMI,D,7/13/2022,13.340,13.340,13.340,0.000,71693 AHPEMAKKMI,D,7/14/2022,13.230,13.230,13.230,0.000,71693 AHPEMAKKMI,D,7/15/2022,13.200,13.200,13.200,0.000,71693 AHPEMAKKMI,D,7/18/2022,13.360,13.360,13.360,0.000,71693 AHPEMAKKMI,D,7/19/2022,13.390,13.390,13.390,0.000,71693 AHPEMAKKMI,D,7/20/2022,13.530,13.530,13.530,0.000,71693 AHPEMAKKMI,D,7/21/2022,13.720,13.720,13.720,0.000,71693 AHPEMAKKMI,D,7/22/2022,13.780,13.780,13.780,0.000,71693 AHPEMAKKMI,D,7/25/2022,13.790,13.790,13.790,0.000,71693 AHPEMAKKMI,D,7/26/2022,13.790,13.790,13.790,0.000,71693 AHPEMAKKMI,D,7/27/2022,13.880,13.880,13.880,0.000,71693 AHPEMAKKMI,D,7/28/2022,13.960,13.960,13.960,0.000,71693 AHPEMAKKMI,D,7/29/2022,14.080,14.080,14.080,0.000,71693 AHPEMAKKMI,D,8/1/2022,14.330,14.330,14.330,0.000,71693 AHPEMAKKMI,D,8/2/2022,14.440,14.440,14.440,0.000,71693 AHPEMAKKMI,D,8/3/2022,14.450,14.450,14.450,0.000,71693 AHPEMAKKMI,D,8/4/2022,14.390,14.390,14.390,0.000,71693 AHPEMAKKMI,D,8/5/2022,14.110,14.110,14.110,0.000,71693 AHPEMAKKMI,D,8/8/2022,14.270,14.270,14.270,0.000,71693 AHPEMAKKMI,D,8/9/2022,14.250,14.250,14.250,0.000,71693 AHPEMAKKMI,D,8/10/2022,14.500,14.500,14.500,0.000,71693 AHPEMAKKMI,D,8/11/2022,14.610,14.610,14.610,0.000,71693 AHPEMAKKMI,D,8/12/2022,14.580,14.580,14.580,0.000,71693 AHPEMAKKMI,D,8/16/2022,14.810,14.810,14.810,0.000,71693 AHPEMAKKMI,D,8/17/2022,14.820,14.820,14.820,0.000,71693 AHPEMAKKMI,D,8/18/2022,14.870,14.870,14.870,0.000,71693 AHPEMAKKMI,D,8/19/2022,14.880,14.880,14.880,0.000,71693 AHPEMAKKMI,D,8/22/2022,14.840,14.840,14.840,0.000,71693 AHPEMAKKMI,D,8/23/2022,14.760,14.760,14.760,0.000,71693 AHPEMAKKMI,D,8/24/2022,14.770,14.770,14.770,0.000,71693 AHPEMAKKMI,D,8/25/2022,14.870,14.870,14.870,0.000,71693 AHPEMAKKMI,D,8/26/2022,14.830,14.830,14.830,0.000,71693 AHPEMAKKMI,D,8/29/2022,14.430,14.430,14.430,0.000,71693 AHPEMAKKMI,D,8/30/2022,14.220,14.220,14.220,0.000,71693 AHPEMAKKMI,D,8/31/2022,14.230,14.230,14.230,0.000,71693 AHPEMAKKMI,D,9/1/2022,14.010,14.010,14.010,0.000,71693 AHPEMAKKMI,D,9/2/2022,14.030,14.030,14.030,0.000,71693 AHPEMAKKMI,D,9/5/2022,13.770,13.770,13.770,0.000,71693 AHPEMAKKMI,D,9/6/2022,13.850,13.850,13.850,0.000,71693 AHPEMAKKMI,D,9/7/2022,13.660,13.660,13.660,0.000,61103 AHPEMAKKMI,D,9/8/2022,13.720,13.720,13.720,0.000,61103 AHPEMAKKMI,D,9/9/2022,13.980,13.980,13.980,0.000,61103 AHPEMAKKMI,D,9/13/2022,13.940,13.940,13.940,0.000,61103 AHPEMAKKMI,D,9/14/2022,13.880,13.880,13.880,0.000,61103 AHPEMAKKMI,D,9/15/2022,13.900,13.900,13.900,0.000,61103 AHPEMAKKMI,D,9/16/2022,13.850,13.850,13.850,0.000,61103 AHPEMAKKMI,D,9/19/2022,13.820,13.820,13.820,0.000,61103 AHPEMAKKMI,D,9/20/2022,13.830,13.830,13.830,0.000,61103 AHPEMAKKMI,D,9/21/2022,13.700,13.700,13.700,0.000,61103 AHPEMAKKMI,D,9/22/2022,13.560,13.560,13.560,0.000,61103 AHPEMAKKMI,D,9/23/2022,13.230,13.230,13.230,0.000,61103 AHPEMAKKMI,D,9/26/2022,13.130,13.130,13.130,0.000,61103 AHPEMAKKMI,D,9/27/2022,13.220,13.220,13.220,0.000,61103 AHPEMAKKMI,D,9/28/2022,13.140,13.140,13.140,0.000,61103 AHPEMAKKMI,D,9/29/2022,13.090,13.090,13.090,0.000,61103 AHPEMAKKMI,D,9/30/2022,13.150,13.150,13.150,0.000,61103 AHPEMAKKMI,D,10/3/2022,13.360,13.360,13.360,0.000,61103 AHPEMAKKMI,D,10/4/2022,13.650,13.650,13.650,0.000,57699 AHPEMAKKMI,D,10/5/2022,13.600,13.600,13.600,0.000,57699 AHPEMAKKMI,D,10/6/2022,13.570,13.570,13.570,0.000,57699 AHPEMAKKMI,D,10/7/2022,13.530,13.530,13.530,0.000,57699 AHPEMAKKMI,D,10/10/2022,13.530,13.530,13.530,0.000,57699 AHPEMAKKMI,D,10/11/2022,13.440,13.440,13.440,0.000,57699 AHPEMAKKMI,D,10/12/2022,13.580,13.580,13.580,0.000,57699 AHPEMAKKMI,D,10/13/2022,13.560,13.560,13.560,0.000,57699 AHPEMAKKMI,D,10/14/2022,13.810,13.810,13.810,0.000,57699 AHPEMAKKMI,D,10/17/2022,13.970,13.970,13.970,0.000,57699 AHPEMAKKMI,D,10/18/2022,14.110,14.110,14.110,0.000,57699 AHPEMAKKMI,D,10/19/2022,14.080,14.080,14.080,0.000,57699 AHPEMAKKMI,D,10/20/2022,14.180,14.180,14.180,0.000,57699 AHPEMAKKMI,D,10/21/2022,14.200,14.200,14.200,0.000,57699 AHPEMAKKMI,D,10/24/2022,14.380,14.380,14.380,0.000,57699 AHPEMAKKMI,D,10/25/2022,14.370,14.370,14.370,0.000,57699 AHPEMAKKMI,D,10/26/2022,14.350,14.350,14.350,0.000,57699 AHPEMAKKMI,D,10/27/2022,14.330,14.330,14.330,0.000,57699 AHPEMAKKMI,D,11/1/2022,14.440,14.440,14.440,0.000,57699 AHPEMAKKMI,D,11/2/2022,14.540,14.540,14.540,0.000,57699 AHPEMAKKMI,D,11/3/2022,14.360,14.360,14.360,0.000,57699 AHPEMAKKMI,D,11/4/2022,14.640,14.640,14.640,0.000,57699 AHPEMAKKMI,D,11/7/2022,14.730,14.730,14.730,0.000,57699 AHPEMAKKMI,D,11/8/2022,14.760,14.760,14.760,0.000,57699 AHPEMAKKMI,D,11/9/2022,14.800,14.800,14.800,0.000,57699 AHPEMAKKMI,D,11/10/2022,14.940,14.940,14.940,0.000,57699 AHPEMAKKMI,D,11/11/2022,14.930,14.930,14.930,0.000,57699 AHPEMAKKMI,D,11/14/2022,14.970,14.970,14.970,0.000,57699 AHPEMAKKMI,D,11/15/2022,15.020,15.020,15.020,0.000,57699 AHPEMAKKMI,D,11/16/2022,14.770,14.770,14.770,0.000,57699 AHPEMAKKMI,D,11/17/2022,14.710,14.710,14.710,0.000,57699 AHPEMAKKMI,D,11/18/2022,14.800,14.800,14.800,0.000,57699 AHPEMAKKMI,D,11/21/2022,14.860,14.860,14.860,0.000,57699 AHPEMAKKMI,D,11/22/2022,14.990,14.990,14.990,0.000,57699 AHPEMAKKMI,D,11/23/2022,15.110,15.110,15.110,0.000,57699 AHPEMAKKMI,D,11/24/2022,15.320,15.320,15.320,0.000,57699 AHPEMAKKMI,D,11/25/2022,15.290,15.290,15.290,0.000,57699 AHPEMAKKMI,D,11/28/2022,15.130,15.130,15.130,0.000,57699 AHPEMAKKMI,D,11/29/2022,15.230,15.230,15.230,0.000,57699 AHPEMAKKMI,D,11/30/2022,15.240,15.240,15.240,0.000,57699 AHPEMAKKMI,D,12/1/2022,15.400,15.400,15.400,0.000,57699 AHPEMAKKMI,D,12/2/2022,15.100,15.100,15.100,0.000,57699 AHPEMAKKMI,D,12/5/2022,15.090,15.090,15.090,0.000,57699 AHPEMAKKMI,D,12/6/2022,15.100,15.100,15.100,0.000,57699 AHPEMAKKMI,D,12/7/2022,15.200,15.200,15.200,0.000,57699 AHPEMAKKMI,D,12/8/2022,15.280,15.280,15.280,0.000,57699 AHPEMAKKMI,D,12/9/2022,15.300,15.300,15.300,0.000,57699 AHPEMAKKMI,D,12/12/2022,15.260,15.260,15.260,0.000,57699 AHPEMAKKMI,D,12/13/2022,15.390,15.390,15.390,0.000,57699 AHPEMAKKMI,D,12/14/2022,15.460,15.460,15.460,0.000,57699 AHPEMAKKMI,D,12/15/2022,15.350,15.350,15.350,0.000,57699 AHPEMAKKMI,D,12/16/2022,15.260,15.260,15.260,0.000,57699 AHPEMAKKMI,D,12/19/2022,15.330,15.330,15.330,0.000,57699 AHPEMAKKMI,D,12/20/2022,15.310,15.310,15.310,0.000,57699 AHPEMAKKMI,D,12/21/2022,15.450,15.450,15.450,0.000,57699 AHPEMAKKMI,D,12/22/2022,15.450,15.450,15.450,0.000,57699 AHPEMAKKMI,D,12/23/2022,15.400,15.400,15.400,0.000,57699 AHPEMAKKMI,D,12/27/2022,15.430,15.430,15.430,0.000,57699 AHPEMAKKMI,D,12/28/2022,15.430,15.430,15.430,0.000,57699 AHPEMAKKMI,D,12/29/2022,15.390,15.390,15.390,0.000,57699 AHPEMAKKMI,D,12/30/2022,15.540,15.540,15.540,0.000,57699 AHPEMAKKMI,D,1/2/2023,15.630,15.630,15.630,0.000,57699 AHPEMAKKMI,D,1/3/2023,15.780,15.780,15.780,0.000,57699 AHPEMAKKMI,D,1/4/2023,15.820,15.820,15.820,0.000,57699 AHPEMAKKMI,D,1/5/2023,15.910,15.910,15.910,0.000,57699 AHPEMAKKMI,D,1/9/2023,16.100,16.100,16.100,0.000,57699 AHPEMAKKMI,D,1/10/2023,16.080,16.080,16.080,0.000,57699 AHPEMAKKMI,D,1/11/2023,16.120,16.120,16.120,0.000,57699 AHPEMAKKMI,D,1/12/2023,16.120,16.120,16.120,0.000,57699 AHPEMAKKMI,D,1/13/2023,16.190,16.190,16.190,0.000,57699 AHPEMAKKMI,D,1/16/2023,16.420,16.420,16.420,0.000,57699 AHPEMAKKMI,D,1/17/2023,16.520,16.520,16.520,0.000,57699 AHPEMAKKMI,D,1/18/2023,16.560,16.560,16.560,0.000,57699 AHPEMAKKMI,D,1/19/2023,16.220,16.220,16.220,0.000,57699 AHPEMAKKMI,D,1/20/2023,16.400,16.400,16.400,0.000,57699 AHPEMAKKMI,D,1/23/2023,16.690,16.690,16.690,0.000,69893 AHPEMAKKMI,D,1/24/2023,16.620,16.620,16.620,0.000,69893 AHPEMAKKMI,D,1/25/2023,16.620,16.620,16.620,0.000,69893 AHPEMAKKMI,D,1/26/2023,16.800,16.800,16.800,0.000,69893 AHPEMAKKMI,D,1/27/2023,17.000,17.000,17.000,0.000,69893 AHPEMAKKMI,D,1/30/2023,17.170,17.170,17.170,0.000,69893 AHPEMAKKMI,D,1/31/2023,17.120,17.120,17.120,0.000,69893 AHPEMAKKMI,D,2/1/2023,17.190,17.190,17.190,0.000,69893 AHPEMAKKMI,D,2/2/2023,17.240,17.240,17.240,0.000,69893 AHPEMAKKMI,D,2/3/2023,17.280,17.280,17.280,0.000,69893 AHPEMAKKMI,D,2/6/2023,17.270,17.270,17.270,0.000,69893 AHPEMAKKMI,D,2/7/2023,17.410,17.410,17.410,0.000,69893 AHPEMAKKMI,D,2/8/2023,17.750,17.750,17.750,0.000,69893 AHPEMAKKMI,D,2/9/2023,17.910,17.910,17.910,0.000,69893 AHPEMAKKMI,D,2/10/2023,17.830,17.830,17.830,0.000,69893 AHPEMAKKMI,D,2/13/2023,18.220,18.220,18.220,0.000,69893 AHPEMAKKMI,D,2/14/2023,18.180,18.180,18.180,0.000,69893 AHPEMAKKMI,D,2/15/2023,18.160,18.160,18.160,0.000,69893 AHPEMAKKMI,D,2/16/2023,18.140,18.140,18.140,0.000,69893 AHPEMAKKMI,D,2/17/2023,18.340,18.340,18.340,0.000,69893 AHPEMAKKMI,D,2/20/2023,18.660,18.660,18.660,0.000,69893 AHPEMAKKMI,D,2/21/2023,18.640,18.640,18.640,0.000,69893 AHPEMAKKMI,D,2/22/2023,18.320,18.320,18.320,0.000,69893 AHPEMAKKMI,D,2/23/2023,18.600,18.600,18.600,0.000,78078 AHPEMAKKMI,D,2/24/2023,18.510,18.510,18.510,0.000,78078 AHPEMAKKMI,D,2/28/2023,18.740,18.740,18.740,0.000,78078 AHPEMAKKMI,D,3/1/2023,18.800,18.800,18.800,0.000,78078 AHPEMAKKMI,D,3/2/2023,18.580,18.580,18.580,0.000,78078 AHPEMAKKMI,D,3/3/2023,18.530,18.530,18.530,0.000,78078 AHPEMAKKMI,D,3/6/2023,18.020,18.020,18.020,0.000,78078 AHPEMAKKMI,D,3/7/2023,17.960,17.960,17.960,0.000,60078 AHPEMAKKMI,D,3/8/2023,17.930,17.930,17.930,0.000,44263 AHPEMAKKMI,D,3/9/2023,18.030,18.030,18.030,0.000,44263 AHPEMAKKMI,D,3/10/2023,17.590,17.590,17.590,0.000,44263 AHPEMAKKMI,D,3/13/2023,17.440,17.440,17.440,0.000,44263 AHPEMAKKMI,D,3/14/2023,17.840,17.840,17.840,0.000,44263 AHPEMAKKMI,D,3/15/2023,17.060,17.060,17.060,0.000,44263 AHPEMAKKMI,D,3/16/2023,17.200,17.200,17.200,0.000,44263 AHPEMAKKMI,D,3/17/2023,16.970,16.970,16.970,0.000,44263 AHPEMAKKMI,D,3/20/2023,17.130,17.130,17.130,0.000,63705 AHPEMAKKMI,D,3/21/2023,17.530,17.530,17.530,0.000,58705 AHPEMAKKMI,D,3/22/2023,17.450,17.450,17.450,0.000,58705 AHPEMAKKMI,D,3/23/2023,17.560,17.560,17.560,0.000,58705 AHPEMAKKMI,D,3/24/2023,17.060,17.060,17.060,0.000,58705 AHPEMAKKMI,D,3/27/2023,17.310,17.310,17.310,0.000,58705 AHPEMAKKMI,D,3/28/2023,17.120,17.120,17.120,0.000,58705 AHPEMAKKMI,D,3/29/2023,17.260,17.260,17.260,0.000,58705 AHPEMAKKMI,D,3/30/2023,17.510,17.510,17.510,0.000,58705 AHPEMAKKMI,D,3/31/2023,17.660,17.660,17.660,0.000,58705 AHPEMAKKMI,D,4/3/2023,17.880,17.880,17.880,0.000,58705 AHPEMAKKMI,D,4/4/2023,17.910,17.910,17.910,0.000,58705 AHPEMAKKMI,D,4/5/2023,17.890,17.890,17.890,0.000,58705 AHPEMAKKMI,D,4/6/2023,17.970,17.970,17.970,0.000,58705 AHPEMAKKMI,D,4/7/2023,17.970,17.970,17.970,0.000,58705 AHPEMAKKMI,D,4/10/2023,17.970,17.970,17.970,0.000,58705 AHPEMAKKMI,D,4/11/2023,18.290,18.290,18.290,0.000,58705 AHPEMAKKMI,D,4/12/2023,18.350,18.350,18.350,0.000,58705 AHPEMAKKMI,D,4/13/2023,18.470,18.470,18.470,0.000,76686 AHPEMAKKMI,D,4/18/2023,18.730,18.730,18.730,0.000,76686 AHPEMAKKMI,D,4/19/2023,18.580,18.580,18.580,0.000,76686 AHPEMAKKMI,D,4/20/2023,18.500,18.500,18.500,0.000,76686 AHPEMAKKMI,D,4/21/2023,18.590,18.590,18.590,0.000,76686 AHPEMAKKMI,D,4/24/2023,18.490,18.490,18.490,0.000,76686 AHPEMAKKMI,D,4/25/2023,18.270,18.270,18.270,0.000,76686 AHPEMAKKMI,D,4/26/2023,18.340,18.340,18.340,0.000,76686 AHPEMAKKMI,D,4/27/2023,18.360,18.360,18.360,0.000,76686 AHPEMAKKMI,D,4/28/2023,18.220,18.220,18.220,0.000,76686 AHPEMAKKMI,D,5/2/2023,18.220,18.220,18.220,0.000,76686 AHPEMAKKMI,D,5/3/2023,18.350,18.350,18.350,0.000,76686 AHPEMAKKMI,D,5/4/2023,18.370,18.370,18.370,0.000,76686 AHPEMAKKMI,D,5/5/2023,18.580,18.580,18.580,0.000,76686 AHPEMAKKMI,D,5/8/2023,18.750,18.750,18.750,0.000,76686 AHPEMAKKMI,D,5/9/2023,18.780,18.780,18.780,0.000,76686 AHPEMAKKMI,D,5/10/2023,18.900,18.900,18.900,0.000,76686 AHPEMAKKMI,D,5/11/2023,18.760,18.760,18.760,0.000,76686 AHPEMAKKMI,D,5/12/2023,18.780,18.780,18.780,0.000,76686 AHPEMAKKMI,D,5/15/2023,18.770,18.770,18.770,0.000,76686 AHPEMAKKMI,D,5/16/2023,19.030,19.030,19.030,0.000,68695 AHPEMAKKMI,D,5/17/2023,18.980,18.980,18.980,0.000,68695 AHPEMAKKMI,D,5/18/2023,18.900,18.900,18.900,0.000,68695 AHPEMAKKMI,D,5/19/2023,18.950,18.950,18.950,0.000,68695 AHPEMAKKMI,D,5/22/2023,20.050,20.050,20.050,0.000,68695 AHPEMAKKMI,D,5/23/2023,20.130,20.130,20.130,0.000,68695 AHPEMAKKMI,D,5/24/2023,19.910,19.910,19.910,0.000,68695 AHPEMAKKMI,D,5/25/2023,20.130,20.130,20.130,0.000,68695 AHPEMAKKMI,D,5/26/2023,20.410,20.410,20.410,0.000,68695 AHPEMAKKMI,D,5/29/2023,20.650,20.650,20.650,0.000,68695 AHPEMAKKMI,D,5/30/2023,20.470,20.470,20.470,0.000,68695 AHPEMAKKMI,D,5/31/2023,20.400,20.400,20.400,0.000,68695 AHPEMAKKMI,D,6/1/2023,20.240,20.240,20.240,0.000,68695 AHPEMAKKMI,D,6/2/2023,20.400,20.400,20.400,0.000,68695 AHPEMAKKMI,D,6/6/2023,20.870,20.870,20.870,0.000,68695 AHPEMAKKMI,D,6/7/2023,20.930,20.930,20.930,0.000,68695 AHPEMAKKMI,D,6/8/2023,21.060,21.060,21.060,0.000,68695 AHPEMAKKMI,D,6/9/2023,21.140,21.140,21.140,0.000,84365 AHPEMAKKMI,D,6/12/2023,21.170,21.170,21.170,0.000,84365 AHPEMAKKMI,D,6/13/2023,21.220,21.220,21.220,0.000,84365 AHPEMAKKMI,D,6/14/2023,21.340,21.340,21.340,0.000,84365 AHPEMAKKMI,D,6/15/2023,21.270,21.270,21.270,0.000,84365 AHPEMAKKMI,D,6/16/2023,21.420,21.420,21.420,0.000,84365 AHPEMAKKMI,D,6/19/2023,21.270,21.270,21.270,0.000,84365 AHPEMAKKMI,D,6/20/2023,21.190,21.190,21.190,0.000,84365 AHPEMAKKMI,D,6/21/2023,21.310,21.310,21.310,0.000,84365 AHPEMAKKMI,D,6/22/2023,21.170,21.170,21.170,0.000,84365 AHPEMAKKMI,D,6/23/2023,21.260,21.260,21.260,0.000,84365 AHPEMAKKMI,D,6/26/2023,20.780,20.780,20.780,0.000,84365 AHPEMAKKMI,D,6/27/2023,20.840,20.840,20.840,0.000,84365 AHPEMAKKMI,D,6/28/2023,21.070,21.070,21.070,0.000,84365 AHPEMAKKMI,D,6/29/2023,21.560,21.560,21.560,0.000,84365 AHPEMAKKMI,D,6/30/2023,21.600,21.600,21.600,0.000,84365 AHPEMAKKMI,D,7/3/2023,21.850,21.850,21.850,0.000,84365 AHPEMAKKMI,D,7/4/2023,21.930,21.930,21.930,0.000,84365 AHPEMAKKMI,D,7/5/2023,21.900,21.900,21.900,0.000,84365 AHPEMAKKMI,D,7/6/2023,21.650,21.650,21.650,0.000,84365 AHPEMAKKMI,D,7/7/2023,21.610,21.610,21.610,0.000,84365 AHPEMAKKMI,D,7/10/2023,21.820,21.820,21.820,0.000,84365 AHPEMAKKMI,D,7/11/2023,22.290,22.290,22.290,0.000,84365 AHPEMAKKMI,D,7/12/2023,22.400,22.400,22.400,0.000,84365 AHPEMAKKMI,D,7/13/2023,22.340,22.340,22.340,0.000,84365 AHPEMAKKMI,D,7/14/2023,22.440,22.440,22.440,0.000,84365 AHPEMAKKMI,D,7/17/2023,22.110,22.110,22.110,0.000,84365 AHPEMAKKMI,D,7/18/2023,22.360,22.360,22.360,0.000,84365 AHPEMAKKMI,D,7/19/2023,22.630,22.630,22.630,0.000,84365 AHPEMAKKMI,D,7/20/2023,22.730,22.730,22.730,0.000,84365 AHPEMAKKMI,D,7/21/2023,22.740,22.740,22.740,0.000,84365 AHPEMAKKMI,D,7/24/2023,22.720,22.720,22.720,0.000,84365 AHPEMAKKMI,D,7/25/2023,22.910,22.910,22.910,0.000,84365 AHPEMAKKMI,D,7/26/2023,22.900,22.900,22.900,0.000,84365 AHPEMAKKMI,D,7/27/2023,22.890,22.890,22.890,0.000,84365 AHPEMAKKMI,D,7/28/2023,22.680,22.680,22.680,0.000,84365 AHPEMAKKMI,D,7/31/2023,22.740,22.740,22.740,0.000,84365 AHPEMAKKMI,D,8/1/2023,22.520,22.520,22.520,0.000,84365 AHPEMAKKMI,D,8/2/2023,22.260,22.260,22.260,0.000,84365 AHPEMAKKMI,D,8/3/2023,22.440,22.440,22.440,0.000,84365 AHPEMAKKMI,D,8/4/2023,22.540,22.540,22.540,0.000,84365 AHPEMAKKMI,D,8/7/2023,22.530,22.530,22.530,0.000,84365 AHPEMAKKMI,D,8/8/2023,22.340,22.340,22.340,0.000,84365 AHPEMAKKMI,D,8/9/2023,22.410,22.410,22.410,0.000,84365 AHPEMAKKMI,D,8/10/2023,22.350,22.350,22.350,0.000,84365 AHPEMAKKMI,D,8/11/2023,21.910,21.910,21.910,0.000,84365 AHPEMAKKMI,D,8/14/2023,21.760,21.760,21.760,0.000,84365 AHPEMAKKMI,D,8/16/2023,21.780,21.780,21.780,0.000,84365 AHPEMAKKMI,D,8/17/2023,21.840,21.840,21.840,0.000,84365 AHPEMAKKMI,D,8/18/2023,21.470,21.470,21.470,0.000,84365 AHPEMAKKMI,D,8/21/2023,21.880,21.880,21.880,0.000,84365 AHPEMAKKMI,D,8/22/2023,22.140,22.140,22.140,0.000,84365 AHPEMAKKMI,D,8/23/2023,22.030,22.030,22.030,0.000,84365 AHPEMAKKMI,D,8/24/2023,22.130,22.130,22.130,0.000,84365 AHPEMAKKMI,D,8/25/2023,22.210,22.210,22.210,0.000,84365 AHPEMAKKMI,D,8/28/2023,22.510,22.510,22.510,0.000,84365 AHPEMAKKMI,D,8/29/2023,22.530,22.530,22.530,0.000,84365 AHPEMAKKMI,D,8/30/2023,22.500,22.500,22.500,0.000,84365 AHPEMAKKMI,D,8/31/2023,22.410,22.410,22.410,0.000,84365 AHPEMAKKMI,D,9/1/2023,22.190,22.190,22.190,0.000,84365 AHPEMAKKMI,D,9/4/2023,21.610,21.610,21.610,0.000,84365 AHPEMAKKMI,D,9/5/2023,21.770,21.770,21.770,0.000,84365 AHPEMAKKMI,D,9/6/2023,21.740,21.740,21.740,0.000,84365 AHPEMAKKMI,D,9/7/2023,21.270,21.270,21.270,0.000,84365 AHPEMAKKMI,D,9/8/2023,21.470,21.470,21.470,0.000,84365 AHPEMAKKMI,D,9/11/2023,21.270,21.270,21.270,0.000,84365 AHPEMAKKMI,D,9/12/2023,21.210,21.210,21.210,0.000,84365 AHPEMAKKMI,D,9/13/2023,20.820,20.820,20.820,0.000,84365 AHPEMAKKMI,D,9/14/2023,20.950,20.950,20.950,0.000,84365 AHPEMAKKMI,D,9/15/2023,21.410,21.410,21.410,0.000,84365 AHPEMAKKMI,D,9/18/2023,21.330,21.330,21.330,0.000,84365 AHPEMAKKMI,D,9/19/2023,20.870,20.870,20.870,0.000,84365 AHPEMAKKMI,D,9/20/2023,20.360,20.360,20.360,0.000,84365 AHPEMAKKMI,D,9/21/2023,20.340,20.340,20.340,0.000,84365 AHPEMAKKMI,D,9/22/2023,20.650,20.650,20.650,0.000,84365 AHPEMAKKMI,D,9/25/2023,20.580,20.580,20.580,0.000,84365 AHPEMAKKMI,D,9/26/2023,20.670,20.670,20.670,0.000,84365 AHPEMAKKMI,D,9/27/2023,20.350,20.350,20.350,0.000,84365 AHPEMAKKMI,D,9/28/2023,20.150,20.150,20.150,0.000,84365 AHPEMAKKMI,D,9/29/2023,20.390,20.390,20.390,0.000,84365 AHPEMAKKMI,D,10/2/2023,20.110,20.110,20.110,0.000,84365 AHPEMAKKMI,D,10/3/2023,19.730,19.730,19.730,0.000,84365 AHPEMAKKMI,D,10/4/2023,19.770,19.770,19.770,0.000,84365 AHPEMAKKMI,D,10/5/2023,19.480,19.480,19.480,0.000,84365 AHPEMAKKMI,D,10/6/2023,19.230,19.230,19.230,0.000,84365 AHPEMAKKMI,D,10/9/2023,18.770,18.770,18.770,0.000,84365 AHPEMAKKMI,D,10/10/2023,19.580,19.580,19.580,0.000,84365 AHPEMAKKMI,D,10/11/2023,19.870,19.870,19.870,0.000,92026 AHPEMAKKMI,D,10/12/2023,19.990,19.990,19.990,0.000,92026 AHPEMAKKMI,D,10/13/2023,19.770,19.770,19.770,0.000,92026 AHPEMAKKMI,D,10/16/2023,19.850,19.850,19.850,0.000,92026 AHPEMAKKMI,D,10/17/2023,19.770,19.770,19.770,0.000,92026 AHPEMAKKMI,D,10/18/2023,19.940,19.940,19.940,0.000,92026 AHPEMAKKMI,D,10/19/2023,19.930,19.930,19.930,0.000,92026 AHPEMAKKMI,D,10/20/2023,19.880,19.880,19.880,0.000,92026 AHPEMAKKMI,D,10/23/2023,19.870,19.870,19.870,0.000,92026 AHPEMAKKMI,D,10/24/2023,20.260,20.260,20.260,0.000,92026 AHPEMAKKMI,D,10/25/2023,20.050,20.050,20.050,0.000,92026 AHPEMAKKMI,D,10/26/2023,19.880,19.880,19.880,0.000,92026 AHPEMAKKMI,D,10/27/2023,19.930,19.930,19.930,0.000,92026 AHPEMAKKMI,D,10/30/2023,20.070,20.070,20.070,0.000,92026 AHPEMAKKMI,D,10/31/2023,20.180,20.180,20.180,0.000,92026 AHPEMAKKMI,D,11/1/2023,20.210,20.210,20.210,0.000,92026 AHPEMAKKMI,D,11/2/2023,20.700,20.700,20.700,0.000,92026 AHPEMAKKMI,D,11/3/2023,20.670,20.670,20.670,0.000,92026 AHPEMAKKMI,D,11/6/2023,21.000,21.000,21.000,0.000,92026 AHPEMAKKMI,D,11/7/2023,20.850,20.850,20.850,0.000,92026 AHPEMAKKMI,D,11/8/2023,20.820,20.820,20.820,0.000,92026 AHPEMAKKMI,D,11/10/2023,20.410,20.410,20.410,0.000,92026 AHPEMAKKMI,D,11/13/2023,20.480,20.480,20.480,0.000,92026 AHPEMAKKMI,D,11/14/2023,21.080,21.080,21.080,0.000,92026 AHPEMAKKMI,D,11/15/2023,21.120,21.120,21.120,0.000,92026 AHPEMAKKMI,D,11/16/2023,21.140,21.140,21.140,0.000,92026 AHPEMAKKMI,D,11/17/2023,21.380,21.380,21.380,0.000,92026 AHPEMAKKMI,D,11/20/2023,21.340,21.340,21.340,0.000,92026 AHPEMAKKMI,D,11/21/2023,21.160,21.160,21.160,0.000,92026 AHPEMAKKMI,D,11/22/2023,21.420,21.420,21.420,0.000,92026 AHPEMAKKMI,D,11/23/2023,21.500,21.500,21.500,0.000,93737 AHPEMAKKMI,D,11/24/2023,21.480,21.480,21.480,0.000,93737 AHPEMAKKMI,D,11/27/2023,21.580,21.580,21.580,0.000,93737 AHPEMAKKMI,D,11/28/2023,21.560,21.560,21.560,0.000,93737 AHPEMAKKMI,D,11/29/2023,21.670,21.670,21.670,0.000,93737 AHPEMAKKMI,D,11/30/2023,21.750,21.750,21.750,0.000,93737 AHPEMAKKMI,D,12/1/2023,21.820,21.820,21.820,0.000,93737 AHPEMAKKMI,D,12/4/2023,21.720,21.720,21.720,0.000,93737 AHPEMAKKMI,D,12/5/2023,21.620,21.620,21.620,0.000,93737 AHPEMAKKMI,D,12/6/2023,21.670,21.670,21.670,0.000,93737 AHPEMAKKMI,D,12/7/2023,21.680,21.680,21.680,0.000,93737 AHPEMAKKMI,D,12/8/2023,21.680,21.680,21.680,0.000,93737 AHPEMAKKMI,D,12/11/2023,21.680,21.680,21.680,0.000,93737 AHPEMAKKMI,D,12/12/2023,21.800,21.800,21.800,0.000,93737 AHPEMAKKMI,D,12/13/2023,21.960,21.960,21.960,0.000,93737 AHPEMAKKMI,D,12/14/2023,22.030,22.030,22.030,0.000,93737 AHPEMAKKMI,D,12/15/2023,21.960,21.960,21.960,0.000,93737 AHPEMAKKMI,D,12/18/2023,21.910,21.910,21.910,0.000,93737 AHPEMAKKMI,D,12/19/2023,22.130,22.130,22.130,0.000,93737 AHPEMAKKMI,D,12/20/2023,22.200,22.200,22.200,0.000,93737 AHPEMAKKMI,D,12/21/2023,22.110,22.110,22.110,0.000,93737 AHPEMAKKMI,D,12/22/2023,22.050,22.050,22.050,0.000,93737 AHPEMAKKMI,D,12/27/2023,22.040,22.040,22.040,0.000,93737 AHPEMAKKMI,D,12/28/2023,21.920,21.920,21.920,0.000,93737 AHPEMAKKMI,D,12/29/2023,22.060,22.060,22.060,0.000,93737 AHPEMAKKMI,D,12/31/2023,22.060,22.060,22.060,0.000,93737 AHPEMAKKMI,D,1/1/2024,22.060,22.060,22.060,0.000,93737 AHPEMAKKMI,D,1/2/2024,22.330,22.330,22.330,0.000,93737 AHPEMAKKMI,D,1/3/2024,22.220,22.220,22.220,0.000,93737 AHPEMAKKMI,D,1/4/2024,22.360,22.360,22.360,0.000,93737 AHPEMAKKMI,D,1/5/2024,22.400,22.400,22.400,0.000,93737 AHPEMAKKMI,D,1/8/2024,22.740,22.740,22.740,0.000,93737 AHPEMAKKMI,D,1/9/2024,22.910,22.910,22.910,0.000,93737 AHPEMAKKMI,D,1/10/2024,22.990,22.990,22.990,0.000,93737 AHPEMAKKMI,D,1/11/2024,23.000,23.000,23.000,0.000,93737 AHPEMAKKMI,D,1/12/2024,23.060,23.060,23.060,0.000,93737 AHPEMAKKMI,D,1/15/2024,23.080,23.080,23.080,0.000,93737 AHPEMAKKMI,D,1/16/2024,22.740,22.740,22.740,0.000,93737 AHPEMAKKMI,D,1/17/2024,22.680,22.680,22.680,0.000,93737 AHPEMAKKMI,D,1/18/2024,22.860,22.860,22.860,0.000,93737 AHPEMAKKMI,D,1/19/2024,22.800,22.800,22.800,0.000,93737 AHPEMAKKMI,D,1/22/2024,23.020,23.020,23.020,0.000,93737 AHPEMAKKMI,D,1/23/2024,23.080,23.080,23.080,0.000,93737 AHPEMAKKMI,D,1/24/2024,23.240,23.240,23.240,0.000,93737 AHPEMAKKMI,D,1/25/2024,23.110,23.110,23.110,0.000,93737 AHPEMAKKMI,D,1/26/2024,23.290,23.290,23.290,0.000,93737 AHPEMAKKMI,D,1/29/2024,23.120,23.120,23.120,0.000,93737 AHPEMAKKMI,D,1/30/2024,23.270,23.270,23.270,0.000,93737 AHPEMAKKMI,D,1/31/2024,23.500,23.500,23.500,0.000,93737 AHPEMAKKMI,D,2/1/2024,23.650,23.650,23.650,0.000,93737 AHPEMAKKMI,D,2/2/2024,23.790,23.790,23.790,0.000,93737 AHPEMAKKMI,D,2/5/2024,24.030,24.030,24.030,0.000,93737 AHPEMAKKMI,D,2/6/2024,24.180,24.180,24.180,0.000,93737 AHPEMAKKMI,D,2/7/2024,24.000,24.000,24.000,0.000,93737 AHPEMAKKMI,D,2/8/2024,24.130,24.130,24.130,0.000,93737 AHPEMAKKMI,D,2/9/2024,24.070,24.070,24.070,0.000,93737 AHPEMAKKMI,D,2/12/2024,23.900,23.900,23.900,0.000,93737 AHPEMAKKMI,D,2/13/2024,23.770,23.770,23.770,0.000,93737 AHPEMAKKMI,D,2/14/2024,24.030,24.030,24.030,0.000,93737 AHPEMAKKMI,D,2/15/2024,24.020,24.020,24.020,0.000,93737 AHPEMAKKMI,D,2/16/2024,24.000,24.000,24.000,0.000,93737 AHPEMAKKMI,D,2/19/2024,24.270,24.270,24.270,0.000,93737 AHPEMAKKMI,D,2/20/2024,24.290,24.290,24.290,0.000,93737 AHPEMAKKMI,D,2/21/2024,24.150,24.150,24.150,0.000,93737 AHPEMAKKMI,D,2/22/2024,24.190,24.190,24.190,0.000,93737 AHPEMAKKMI,D,2/23/2024,24.090,24.090,24.090,0.000,93737 AHPEMAKKMI,D,2/26/2024,24.110,24.110,24.110,0.000,93737 AHPEMAKKMI,D,2/27/2024,24.080,24.080,24.080,0.000,93737 AHPEMAKKMI,D,2/28/2024,24.010,24.010,24.010,0.000,93737 AHPEMAKKMI,D,2/29/2024,24.340,24.340,24.340,0.000,93737 AHPEMAKKMI,D,3/1/2024,24.320,24.320,24.320,0.000,93737 AHPEMAKKMI,D,3/4/2024,24.520,24.520,24.520,0.000,93737 AHPEMAKKMI,D,3/5/2024,24.440,24.440,24.440,0.000,93737 AHPEMAKKMI,D,3/6/2024,24.500,24.500,24.500,0.000,93737 AHPEMAKKMI,D,3/7/2024,24.340,24.340,24.340,0.000,93737 AHPEMAKKMI,D,3/8/2024,24.350,24.350,24.350,0.000,93737 AHPEMAKKMI,D,3/11/2024,23.730,23.730,23.730,0.000,93737 AHPEMAKKMI,D,3/12/2024,23.750,23.750,23.750,0.000,93737 AHPEMAKKMI,D,3/13/2024,23.860,23.860,23.860,0.000,93737 AHPEMAKKMI,D,3/14/2024,24.170,24.170,24.170,0.000,93737 AHPEMAKKMI,D,3/15/2024,24.250,24.250,24.250,0.000,93737 AHPEMAKKMI,D,3/19/2024,23.970,23.970,23.970,0.000,93737 AHPEMAKKMI,D,3/20/2024,24.220,24.220,24.220,0.000,93737 AHPEMAKKMI,D,3/21/2024,24.420,24.420,24.420,0.000,93737 AHPEMAKKMI,D,3/22/2024,24.330,24.330,24.330,0.000,93737 AHPEMAKKMI,D,3/26/2024,24.300,24.300,24.300,0.000,93737 AHPEMAKKMI,D,3/27/2024,24.220,24.220,24.220,0.000,93737 AHPEMAKKMI,D,3/28/2024,24.270,24.270,24.270,0.000,93737 AHPEMAKKMI,D,3/29/2024,24.270,24.270,24.270,0.000,93737 AHPEMAKKMI,D,4/1/2024,24.260,24.260,24.260,0.000,93737 AHPEMAKKMI,D,4/2/2024,23.760,23.760,23.760,0.000,93737 AHPEMAKKMI,D,4/3/2024,23.630,23.630,23.630,0.000,93737 AHPEMAKKMI,D,4/4/2024,23.710,23.710,23.710,0.000,93737 AHPEMAKKMI,D,4/5/2024,23.650,23.650,23.650,0.000,93737 AHPEMAKKMI,D,4/8/2024,23.990,23.990,23.990,0.000,93737 AHPEMAKKMI,D,4/9/2024,24.230,24.230,24.230,0.000,93737 AHPEMAKKMI,D,4/10/2024,24.300,24.300,24.300,0.000,93737 AHPEMAKKMI,D,4/11/2024,24.220,24.220,24.220,0.000,93737 AHPEMAKKMI,D,4/12/2024,23.870,23.870,23.870,0.000,93737 AHPEMAKKMI,D,4/15/2024,23.680,23.680,23.680,0.000,93737 AHPEMAKKMI,D,4/16/2024,22.970,22.970,22.970,0.000,93737 AHPEMAKKMI,D,4/17/2024,23.120,23.120,23.120,0.000,93737 AHPEMAKKMI,D,4/18/2024,23.470,23.470,23.470,0.000,93737 AHPEMAKKMI,D,4/19/2024,23.710,23.710,23.710,0.000,93737 AHPEMAKKMI,D,4/22/2024,24.150,24.150,24.150,0.000,93737 AHPEMAKKMI,D,4/23/2024,24.540,24.540,24.540,0.000,93737 AHPEMAKKMI,D,4/24/2024,24.450,24.450,24.450,0.000,93737 AHPEMAKKMI,D,4/25/2024,24.260,24.260,24.260,0.000,93737 AHPEMAKKMI,D,4/26/2024,24.610,24.610,24.610,0.000,93737 AHPEMAKKMI,D,4/29/2024,24.680,24.680,24.680,0.000,93940 AHPEMAKKMI,D,4/30/2024,24.600,24.600,24.600,0.000,93940 AHPEMAKKMI,D,5/1/2024,24.610,24.610,24.610,0.000,93940 AHPEMAKKMI,D,5/2/2024,24.590,24.590,24.590,0.000,93940 AHPEMAKKMI,D,5/8/2024,24.900,24.900,24.900,0.000,93940 AHPEMAKKMI,D,5/9/2024,25.060,25.060,25.060,0.000,93940 AHPEMAKKMI,D,5/10/2024,25.160,25.160,25.160,0.000,93940 AHPEMAKKMI,D,5/13/2024,25.010,25.010,25.010,0.000,93940 AHPEMAKKMI,D,5/14/2024,24.850,24.850,24.850,0.000,93940 AHPEMAKKMI,D,5/15/2024,25.180,25.180,25.180,0.000,93940 AHPEMAKKMI,D,5/16/2024,25.160,25.160,25.160,0.000,93940 AHPEMAKKMI,D,5/17/2024,25.110,25.110,25.110,0.000,93940 AHPEMAKKMI,D,5/20/2024,25.320,25.320,25.320,0.000,93940 AHPEMAKKMI,D,5/21/2024,25.270,25.270,25.270,0.000,93940 AHPEMAKKMI,D,5/22/2024,24.910,24.910,24.910,0.000,93940 AHPEMAKKMI,D,5/23/2024,24.950,24.950,24.950,0.000,93940 AHPEMAKKMI,D,5/24/2024,24.920,24.920,24.920,0.000,93940 AHPEMAKKMI,D,5/27/2024,24.910,24.910,24.910,0.000,93940 AHPEMAKKMI,D,5/28/2024,24.700,24.700,24.700,0.000,93940 AHPEMAKKMI,D,5/29/2024,24.250,24.250,24.250,0.000,93940 AHPEMAKKMI,D,5/30/2024,24.360,24.360,24.360,0.000,93940 AHPEMAKKMI,D,5/31/2024,24.310,24.310,24.310,0.000,93940 AHPEMAKKMI,D,6/3/2024,24.520,24.520,24.520,0.000,93940 AHPEMAKKMI,D,6/4/2024,24.160,24.160,24.160,0.000,93940 AHPEMAKKMI,D,6/5/2024,24.450,24.450,24.450,0.000,93940 AHPEMAKKMI,D,6/6/2024,24.570,24.570,24.570,0.000,93940 AHPEMAKKMI,D,6/7/2024,24.650,24.650,24.650,0.000,89871 AHPEMAKKMI,D,6/10/2024,24.680,24.680,24.680,0.000,89871 AHPEMAKKMI,D,6/11/2024,24.470,24.470,24.470,0.000,89871 AHPEMAKKMI,D,6/12/2024,24.600,24.600,24.600,0.000,89871 AHPEMAKKMI,D,6/13/2024,24.340,24.340,24.340,0.000,89871 AHPEMAKKMI,D,6/14/2024,23.780,23.780,23.780,0.000,89871 AHPEMAKKMI,D,6/17/2024,23.740,23.740,23.740,0.000,89871 AHPEMAKKMI,D,6/18/2024,24.030,24.030,24.030,0.000,89871 AHPEMAKKMI,D,6/19/2024,24.090,24.090,24.090,0.000,89871 AHPEMAKKMI,D,6/20/2024,24.080,24.080,24.080,0.000,89871 AHPEMAKKMI,D,6/21/2024,24.170,24.170,24.170,0.000,89871 AHPEMAKKMI,D,6/25/2024,24.070,24.070,24.070,0.000,89871 AHPEMAKKMI,D,6/26/2024,23.970,23.970,23.970,0.000,89871 AHPEMAKKMI,D,6/27/2024,23.930,23.930,23.930,0.000,89871 AHPEMAKKMI,D,6/28/2024,24.000,24.000,24.000,0.000,89871 AHPEMAKKMI,D,7/1/2024,24.300,24.300,24.300,0.000,89871 AHPEMAKKMI,D,7/2/2024,24.060,24.060,24.060,0.000,89871 AHPEMAKKMI,D,7/3/2024,24.360,24.360,24.360,0.000,89871 AHPEMAKKMI,D,7/4/2024,24.600,24.600,24.600,0.000,89871 AHPEMAKKMI,D,7/5/2024,24.680,24.680,24.680,0.000,89871 AHPEMAKKMI,D,7/8/2024,24.820,24.820,24.820,0.000,89871 AHPEMAKKMI,D,7/9/2024,24.880,24.880,24.880,0.000,89871 AHPEMAKKMI,D,7/10/2024,24.850,24.850,24.850,0.000,89871 AHPEMAKKMI,D,7/11/2024,24.910,24.910,24.910,0.000,89871 AHPEMAKKMI,D,7/12/2024,25.020,25.020,25.020,0.000,89871 AHPEMAKKMI,D,7/15/2024,25.130,25.130,25.130,0.000,89871 AHPEMAKKMI,D,7/16/2024,24.980,24.980,24.980,0.000,89871 AHPEMAKKMI,D,7/17/2024,24.890,24.890,24.890,0.000,89871 AHPEMAKKMI,D,7/18/2024,25.040,25.040,25.040,0.000,89871 AHPEMAKKMI,D,7/19/2024,25.140,25.140,25.140,0.000,89871 AHPEMAKKMI,D,7/22/2024,25.450,25.450,25.450,0.000,89871 AHPEMAKKMI,D,7/23/2024,25.380,25.380,25.380,0.000,89871 AHPEMAKKMI,D,7/24/2024,25.100,25.100,25.100,0.000,89871 AHPEMAKKMI,D,7/25/2024,25.050,25.050,25.050,0.000,89871 AHPEMAKKMI,D,7/26/2024,25.160,25.160,25.160,0.000,89871 AHPEMAKKMI,D,7/29/2024,25.210,25.210,25.210,0.000,89871 AHPEMAKKMI,D,7/30/2024,25.080,25.080,25.080,0.000,89871 AHPEMAKKMI,D,7/31/2024,25.380,25.380,25.380,0.000,89871 AHPEMAKKMI,D,8/1/2024,25.340,25.340,25.340,0.000,89871 AHPEMAKKMI,D,8/2/2024,24.570,24.570,24.570,0.000,89871 AHPEMAKKMI,D,8/5/2024,22.920,22.920,22.920,0.000,89871 AHPEMAKKMI,D,8/6/2024,23.390,23.390,23.390,0.000,95107 AHPEMAKKMI,D,8/7/2024,23.930,23.930,23.930,0.000,95107 AHPEMAKKMI,D,8/8/2024,23.780,23.780,23.780,0.000,95107 AHPEMAKKMI,D,8/9/2024,23.800,23.800,23.800,0.000,95107 AHPEMAKKMI,D,8/12/2024,24.020,24.020,24.020,0.000,95107 AHPEMAKKMI,D,8/13/2024,24.090,24.090,24.090,0.000,95107 AHPEMAKKMI,D,8/14/2024,24.430,24.430,24.430,0.000,95107 AHPEMAKKMI,D,8/16/2024,24.580,24.580,24.580,0.000,95107 AHPEMAKKMI,D,8/19/2024,24.560,24.560,24.560,0.000,95107 AHPEMAKKMI,D,8/20/2024,24.480,24.480,24.480,0.000,95107 AHPEMAKKMI,D,8/21/2024,24.630,24.630,24.630,0.000,95107 AHPEMAKKMI,D,8/22/2024,24.700,24.700,24.700,0.000,95107 AHPEMAKKMI,D,8/23/2024,24.670,24.670,24.670,0.000,95107 AHPEMAKKMI,D,8/26/2024,24.730,24.730,24.730,0.000,95107 AHPEMAKKMI,D,8/27/2024,24.550,24.550,24.550,0.000,95107 AHPEMAKKMI,D,8/28/2024,24.440,24.440,24.440,0.000,95107 AHPEMAKKMI,D,8/29/2024,24.420,24.420,24.420,0.000,95107 AHPEMAKKMI,D,8/30/2024,24.550,24.550,24.550,0.000,95107 AHPEMAKKMI,D,9/2/2024,24.770,24.770,24.770,0.000,95107 AHPEMAKKMI,D,9/3/2024,24.760,24.760,24.760,0.000,95107 AHPEMAKKMI,D,9/4/2024,24.540,24.540,24.540,0.000,95107 AHPEMAKKMI,D,9/5/2024,24.730,24.730,24.730,0.000,95107 AHPEMAKKMI,D,9/6/2024,24.640,24.640,24.640,0.000,95107 AHPEMAKKMI,D,9/9/2024,24.490,24.490,24.490,0.000,95107 AHPEMAKKMI,D,9/10/2024,24.320,24.320,24.320,0.000,95107 AHPEMAKKMI,D,9/11/2024,24.080,24.080,24.080,0.000,95107 AHPEMAKKMI,D,9/12/2024,23.930,23.930,23.930,0.000,95107 AHPEMAKKMI,D,9/13/2024,24.150,24.150,24.150,0.000,95107 AHPEMAKKMI,D,9/16/2024,24.180,24.180,24.180,0.000,95107 AHPEMAKKMI,D,9/17/2024,24.310,24.310,24.310,0.000,95107 AHPEMAKKMI,D,9/18/2024,24.120,24.120,24.120,0.000,95107 AHPEMAKKMI,D,9/19/2024,24.370,24.370,24.370,0.000,95107 AHPEMAKKMI,D,9/20/2024,24.300,24.300,24.300,0.000,95107 AHPEMAKKMI,D,9/23/2024,24.580,24.580,24.580,0.000,95107 AHPEMAKKMI,D,9/24/2024,24.800,24.800,24.800,0.000,95107 AHPEMAKKMI,D,9/25/2024,24.890,24.890,24.890,0.000,95107 AHPEMAKKMI,D,9/26/2024,25.060,25.060,25.060,0.000,95107 AHPEMAKKMI,D,9/27/2024,24.960,24.960,24.960,0.000,95107 AHPEMAKKMI,D,9/30/2024,24.750,24.750,24.750,0.000,95107 AHPEMAKKMI,D,10/1/2024,24.650,24.650,24.650,0.000,95107 AHPEMAKKMI,D,10/2/2024,24.250,24.250,24.250,0.000,95107 AHPEMAKKMI,D,10/3/2024,24.060,24.060,24.060,0.000,95107 AHPEMAKKMI,D,10/4/2024,24.400,24.400,24.400,0.000,95107 AHPEMAKKMI,D,10/7/2024,24.180,24.180,24.180,0.000,95107 AHPEMAKKMI,D,10/8/2024,24.100,24.100,24.100,0.000,95107 AHPEMAKKMI,D,10/9/2024,24.040,24.040,24.040,0.000,95107 AHPEMAKKMI,D,10/10/2024,23.840,23.840,23.840,0.000,95107 AHPEMAKKMI,D,10/11/2024,23.960,23.960,23.960,0.000,95107 AHPEMAKKMI,D,10/14/2024,23.830,23.830,23.830,0.000,95107 AHPEMAKKMI,D,10/15/2024,24.040,24.040,24.040,0.000,95107 AHPEMAKKMI,D,10/16/2024,24.140,24.140,24.140,0.000,95107 AHPEMAKKMI,D,10/17/2024,24.260,24.260,24.260,0.000,95107 AHPEMAKKMI,D,10/18/2024,24.390,24.390,24.390,0.000,95107 AHPEMAKKMI,D,10/21/2024,24.270,24.270,24.270,0.000,95107 AHPEMAKKMI,D,10/22/2024,23.810,23.810,23.810,0.000,95107 AHPEMAKKMI,D,10/23/2024,23.680,23.680,23.680,0.000,95107 AHPEMAKKMI,D,10/24/2024,23.640,23.640,23.640,0.000,95107 AHPEMAKKMI,D,10/25/2024,23.420,23.420,23.420,0.000,95107 AHPEMAKKMI,D,10/29/2024,23.590,23.590,23.590,0.000,95107 AHPEMAKKMI,D,10/30/2024,23.230,23.230,23.230,0.000,95107 AHPEMAKKMI,D,10/31/2024,23.230,23.230,23.230,0.000,95107 AHPEMAKKMI,D,11/1/2024,23.330,23.330,23.330,0.000,95107 AHPEMAKKMI,D,11/4/2024,23.330,23.330,23.330,0.000,95107 AHPEMAKKMI,D,11/5/2024,23.480,23.480,23.480,0.000,95107 AHPEMAKKMI,D,11/6/2024,23.630,23.630,23.630,0.000,95107 AHPEMAKKMI,D,11/7/2024,23.540,23.540,23.540,0.000,95107 AHPEMAKKMI,D,11/8/2024,23.690,23.690,23.690,0.000,95107 AHPEMAKKMI,D,11/11/2024,23.910,23.910,23.910,0.000,95107 AHPEMAKKMI,D,11/12/2024,23.940,23.940,23.940,0.000,95107 AHPEMAKKMI,D,11/13/2024,23.810,23.810,23.810,0.000,95107 AHPEMAKKMI,D,11/14/2024,23.800,23.800,23.800,0.000,95107 AHPEMAKKMI,D,11/15/2024,23.580,23.580,23.580,0.000,95107 AHPEMAKKMI,D,11/18/2024,23.330,23.330,23.330,0.000,95107 AHPEMAKKMI,D,11/19/2024,22.820,22.820,22.820,0.000,95107 AHPEMAKKMI,D,11/20/2024,23.130,23.130,23.130,0.000,95107 AHPEMAKKMI,D,11/21/2024,23.400,23.400,23.400,0.000,95107 AHPEMAKKMI,D,11/25/2024,23.540,23.540,23.540,0.000,95107 AHPEMAKKMI,D,11/26/2024,23.560,23.560,23.560,0.000,95107 AHPEMAKKMI,D,11/27/2024,23.480,23.480,23.480,0.000,95107 AHPEMAKKMI,D,11/28/2024,23.460,23.460,23.460,0.000,95107 AHPEMAKKMI,D,11/29/2024,23.340,23.340,23.340,0.000,95107 AHPEMAKKMI,D,12/2/2024,23.860,23.860,23.860,0.000,95107 AHPEMAKKMI,D,12/3/2024,23.930,23.930,23.930,0.000,95107 AHPEMAKKMI,D,12/4/2024,24.130,24.130,24.130,0.000,95107 AHPEMAKKMI,D,12/5/2024,24.450,24.450,24.450,0.000,95107 AHPEMAKKMI,D,12/6/2024,24.460,24.460,24.460,0.000,95107 AHPEMAKKMI,D,12/9/2024,24.630,24.630,24.630,0.000,95107 AHPEMAKKMI,D,12/10/2024,24.490,24.490,24.490,0.000,95107 AHPEMAKKMI,D,12/11/2024,24.470,24.470,24.470,0.000,95107 AHPEMAKKMI,D,12/12/2024,24.580,24.580,24.580,0.000,95107 AHPEMAKKMI,D,12/13/2024,24.680,24.680,24.680,0.000,95107 AHPEMAKKMI,D,12/16/2024,24.600,24.600,24.600,0.000,95107 AHPEMAKKMI,D,12/17/2024,24.410,24.410,24.410,0.000,95107 AHPEMAKKMI,D,12/18/2024,24.490,24.490,24.490,0.000,92052 AHPEMAKKMI,D,12/19/2024,24.480,24.480,24.480,0.000,92052 AHPEMAKKMI,D,12/20/2024,24.380,24.380,24.380,0.000,92052 AHPEMAKKMI,D,12/23/2024,24.340,24.340,24.340,0.000,92052 AHPEMAKKMI,D,12/24/2024,24.340,24.340,24.340,0.000,92052 AHPEMAKKMI,D,12/27/2024,24.500,24.500,24.500,0.000,92052 AHPEMAKKMI,D,12/30/2024,24.490,24.490,24.490,0.000,92052 AHPEMAKKMI,D,12/31/2024,24.690,24.690,24.690,0.000,92052 AHPEMAKKMI,D,1/1/2025,24.690,24.690,24.690,0.000,92052 AHPEMAKKMI,D,1/2/2025,24.940,24.940,24.940,0.000,92052 AHPEMAKKMI,D,1/3/2025,25.040,25.040,25.040,0.000,92052 AHPEMAKKMI,D,1/7/2025,25.390,25.390,25.390,0.000,92052 AHPEMAKKMI,D,1/8/2025,25.450,25.450,25.450,0.000,92052 AHPEMAKKMI,D,1/9/2025,25.480,25.480,25.480,0.000,92052 AHPEMAKKMI,D,1/10/2025,25.360,25.360,25.360,0.000,92052 AHPEMAKKMI,D,1/13/2025,25.140,25.140,25.140,0.000,92052 AHPEMAKKMI,D,1/14/2025,25.170,25.170,25.170,0.000,92052 AHPEMAKKMI,D,1/15/2025,25.350,25.350,25.350,0.000,92052 AHPEMAKKMI,D,1/16/2025,25.360,25.360,25.360,0.000,92052 AHPEMAKKMI,D,1/17/2025,25.660,25.660,25.660,0.000,92052 AHPEMAKKMI,D,1/20/2025,25.740,25.740,25.740,0.000,92052 AHPEMAKKMI,D,1/21/2025,25.860,25.860,25.860,0.000,92052 AHPEMAKKMI,D,1/22/2025,25.730,25.730,25.730,0.000,92052 AHPEMAKKMI,D,1/23/2025,25.720,25.720,25.720,0.000,92052 AHPEMAKKMI,D,1/24/2025,25.990,25.990,25.990,0.000,92052 AHPEMAKKMI,D,1/27/2025,25.910,25.910,25.910,0.000,92052 AHPEMAKKMI,D,1/28/2025,26.000,26.000,26.000,0.000,92052 AHPEMAKKMI,D,1/29/2025,26.030,26.030,26.030,0.000,92052 AHPEMAKKMI,D,1/30/2025,26.100,26.100,26.100,0.000,92052 AHPEMAKKMI,D,2/3/2025,25.230,25.230,25.230,0.000,92052 AHPEMAKKMI,D,2/4/2025,25.450,25.450,25.450,0.000,92052 AHPEMAKKMI,D,2/5/2025,25.400,25.400,25.400,0.000,92052 AHPEMAKKMI,D,2/6/2025,25.820,25.820,25.820,0.000,92052 AHPEMAKKMI,D,2/7/2025,26.020,26.020,26.020,0.000,92052 AHPEMAKKMI,D,2/10/2025,25.940,25.940,25.940,0.000,92052 AHPEMAKKMI,D,2/11/2025,25.960,25.960,25.960,0.000,92052 AHPEMAKKMI,D,2/12/2025,26.190,26.190,26.190,0.000,92052 AHPEMAKKMI,D,2/13/2025,26.740,26.740,26.740,0.000,92052 AHPEMAKKMI,D,2/14/2025,26.800,26.800,26.800,0.000,92052 AHPEMAKKMI,D,2/17/2025,26.980,26.980,26.980,0.000,92052 AHPEMAKKMI,D,2/18/2025,27.100,27.100,27.100,0.000,92052 AHPEMAKKMI,D,2/19/2025,26.870,26.870,26.870,0.000,92052 AHPEMAKKMI,D,2/20/2025,26.940,26.940,26.940,0.000,92052 AHPEMAKKMI,D,2/21/2025,26.980,26.980,26.980,0.000,92052 AHPEMAKKMI,D,2/24/2025,26.710,26.710,26.710,0.000,92052 AHPEMAKKMI,D,2/25/2025,26.510,26.510,26.510,0.000,92052 AHPEMAKKMI,D,2/26/2025,26.530,26.530,26.530,0.000,92052 AHPEMAKKMI,D,2/27/2025,26.490,26.490,26.490,0.000,92052 AHPEMAKKMI,D,2/28/2025,26.640,26.640,26.640,0.000,92052 AHPEMAKKMI,D,3/6/2025,26.860,26.860,26.860,0.000,92052 AHPEMAKKMI,D,3/7/2025,26.920,26.920,26.920,0.000,92052 AHPEMAKKMI,D,3/10/2025,26.890,26.890,26.890,0.000,92052 AHPEMAKKMI,D,3/11/2025,26.830,26.830,26.830,0.000,92052 AHPEMAKKMI,D,3/12/2025,27.510,27.510,27.510,0.000,92052 AHPEMAKKMI,D,3/13/2025,27.660,27.660,27.660,0.000,92052 AHPEMAKKMI,D,3/14/2025,28.030,28.030,28.030,0.000,92052 AHPEMAKKMI,D,3/17/2025,28.120,28.120,28.120,0.000,92052 AHPEMAKKMI,D,3/18/2025,28.290,28.290,28.290,0.000,92052 AHPEMAKKMI,D,3/19/2025,28.220,28.220,28.220,0.000,92052 AHPEMAKKMI,D,3/20/2025,28.270,28.270,28.270,0.000,92052 AHPEMAKKMI,D,3/21/2025,28.120,28.120,28.120,0.000,92052 AHPEMAKKMI,D,3/24/2025,28.640,28.640,28.640,0.000,92052 AHPEMAKKMI,D,3/26/2025,29.060,29.060,29.060,0.000,92052 AHPEMAKKMI,D,3/27/2025,29.090,29.090,29.090,0.000,92052 AHPEMAKKMI,D,3/28/2025,28.920,28.920,28.920,0.000,92052 AHPEMAKKMI,D,3/31/2025,28.000,28.000,28.000,0.000,92052 AHPEMAKKMI,D,4/1/2025,28.280,28.280,28.280,0.000,92052 AHPEMAKKMI,D,4/2/2025,28.430,28.430,28.430,0.000,92052 AHPEMAKKMI,D,4/3/2025,27.850,27.850,27.850,0.000,92052 AHPEMAKKMI,D,4/4/2025,26.520,26.520,26.520,0.000,92052 AHPEMAKKMI,D,4/8/2025,26.170,26.170,26.170,0.000,92052 AHPEMAKKMI,D,4/9/2025,25.420,25.420,25.420,0.000,92052 AHPEMAKKMI,D,4/10/2025,26.340,26.340,26.340,0.000,92052 AHPEMAKKMI,D,4/11/2025,26.260,26.260,26.260,0.000,92052 AHPEMAKKMI,D,4/15/2025,27.520,27.520,27.520,0.000,92052 AHPEMAKKMI,D,4/16/2025,27.440,27.440,27.440,0.000,92052 AHPEMAKKMI,D,4/17/2025,27.140,27.140,27.140,0.000,92052 AHPEMAKKMI,D,4/22/2025,27.680,27.680,27.680,0.000,92052 AHPEMAKKMI,D,4/23/2025,28.290,28.290,28.290,0.000,92052 AHPEMAKKMI,D,4/24/2025,28.290,28.290,28.290,0.000,92052 AHPEMAKKMI,D,4/25/2025,28.250,28.250,28.250,0.000,92052 AHPEMAKKMI,D,4/28/2025,28.180,28.180,28.180,0.000,92052 AHPEMAKKMI,D,4/29/2025,28.340,28.340,28.340,0.000,92052 AHPEMAKKMI,D,4/30/2025,28.050,28.050,28.050,0.000,92052 AHPEMAKKMI,D,5/2/2025,28.580,28.580,28.580,0.000,92052 AHPEMAKKMI,D,5/6/2025,28.500,28.500,28.500,0.000,92052 AHPEMAKKMI,D,5/7/2025,28.780,28.780,28.780,0.000,92052 AHPEMAKKMI,D,5/8/2025,28.700,28.700,28.700,0.000,92052 AHPEMAKKMI,D,5/9/2025,29.190,29.190,29.190,0.000,92052 AHPEMAKKMI,D,5/12/2025,29.670,29.670,29.670,0.000,92052 AHPEMAKKMI,D,5/13/2025,29.840,29.840,29.840,0.000,92052 AHPEMAKKMI,D,5/14/2025,29.880,29.880,29.880,0.000,92052 AHPEMAKKMI,D,5/15/2025,29.860,29.860,29.860,0.000,92052 AHPEMAKKMI,D,5/16/2025,30.150,30.150,30.150,0.000,92052 AHPEMAKKMI,D,5/19/2025,30.220,30.220,30.220,0.000,92052 AHPEMAKKMI,D,5/20/2025,30.540,30.540,30.540,0.000,92052 AHPEMAKKMI,D,5/21/2025,30.670,30.670,30.670,0.000,92052 AHPEMAKKMI,D,5/22/2025,30.590,30.590,30.590,0.000,92052 AHPEMAKKMI,D,5/23/2025,30.090,30.090,30.090,0.000,92052 AHPEMAKKMI,D,5/26/2025,30.750,30.750,30.750,0.000,92052 AHPEMAKKMI,D,5/27/2025,31.090,31.090,31.090,0.000,92052 AHPEMAKKMI,D,5/28/2025,31.520,31.520,31.520,0.000,92052 AHPEMAKKMI,D,5/29/2025,31.310,31.310,31.310,0.000,92052 AHPEMAKKMI,D,5/30/2025,30.830,30.830,30.830,0.000,92052 AHPEMAKKMI,D,6/2/2025,30.650,30.650,30.650,0.000,92052 AHPEMAKKMI,D,6/3/2025,30.820,30.820,30.820,0.000,92052 AHPEMAKKMI,D,6/4/2025,31.030,31.030,31.030,0.000,92052 AHPEMAKKMI,D,6/5/2025,31.090,31.090,31.090,0.000,92052 AHPEMAKKMI,D,6/6/2025,31.120,31.120,31.120,0.000,92052 AHPEMAKKMI,D,6/10/2025,31.340,31.340,31.340,0.000,92052 AHPEMAKKMI,D,6/11/2025,31.490,31.490,31.490,0.000,92052 AHPEMAKKMI,D,6/12/2025,31.270,31.270,31.270,0.000,92052 AHPEMAKKMI,D,6/13/2025,30.900,30.900,30.900,0.000,92052 AHPEMAKKMI,D,6/16/2025,30.840,30.840,30.840,0.000,92052 AHPEMAKKMI,D,6/17/2025,30.560,30.560,30.560,0.000,92052 AHPEMAKKMI,D,6/18/2025,30.230,30.230,30.230,0.000,92052 AHPEMAKKMI,D,6/19/2025,29.850,29.850,29.850,0.000,92052 AHPEMAKKMI,D,6/20/2025,30.230,30.230,30.230,0.000,92052 AHPEMAKKMI,D,6/23/2025,30.520,30.520,30.520,0.000,92052 AHPEMAKKMI,D,6/24/2025,31.340,31.340,31.340,0.000,92052 AHPEMAKKMI,D,6/25/2025,31.530,31.530,31.530,0.000,92052 AHPEMAKKMI,D,6/26/2025,31.900,31.900,31.900,0.000,92052 AHPEMAKKMI,D,6/27/2025,31.840,31.840,31.840,0.000,92052 AHPEMAKKMI,D,6/30/2025,31.790,31.790,31.790,0.000,92052 AHPEMAKKMI,D,7/1/2025,31.980,31.980,31.980,0.000,66891 AHPEMAKKMI,D,7/2/2025,32.110,32.110,32.110,0.000,66891 AHPEMAKKMI,D,7/3/2025,32.500,32.500,32.500,0.000,66891 AHPEMAKKMI,D,7/4/2025,32.590,32.590,32.590,0.000,66891 AHPEMAKKMI,D,7/7/2025,32.600,32.600,32.600,0.000,66891 AHPEMAKKMI,D,7/8/2025,33.100,33.100,33.100,0.000,66891 AHPEMAKKMI,D,7/9/2025,33.290,33.290,33.290,0.000,66891 AHPEMAKKMI,D,7/10/2025,33.410,33.410,33.410,0.000,66891 AHPEMAKKMI,D,7/11/2025,33.290,33.290,33.290,0.000,66891 AHPEMAKKMI,D,7/14/2025,33.160,33.160,33.160,0.000,66891 AHPEMAKKMI,D,7/15/2025,33.370,33.370,33.370,0.000,66891 AHPEMAKKMI,D,7/16/2025,33.310,33.310,33.310,0.000,66891 AHPEMAKKMI,D,7/17/2025,33.670,33.670,33.670,0.000,66891 AHPEMAKKMI,D,7/18/2025,33.740,33.740,33.740,0.000,66891 AHPEMAKKMI,D,7/22/2025,33.290,33.290,33.290,0.000,66891 AHPEMAKKMI,D,7/23/2025,33.420,33.420,33.420,0.000,66891 AHPEMAKKMI,D,7/24/2025,33.430,33.430,33.430,0.000,66891 AHPEMAKKMI,D,7/25/2025,33.430,33.430,33.430,0.000,66891 AHPEMAKKMI,D,7/28/2025,33.130,33.130,33.130,0.000,66891 AHPEMAKKMI,D,7/29/2025,33.530,33.530,33.530,0.000,66891 AHPEMAKKMI,D,7/30/2025,33.620,33.620,33.620,0.000,66891 AHPEMAKKMI,D,7/31/2025,33.810,33.810,33.810,0.000,66891 AHPEMAKKMI,D,8/1/2025,33.240,33.240,33.240,0.000,66891 AHPEMAKKMI,D,8/4/2025,34.010,34.010,34.010,0.000,66891 AHPEMAKKMI,D,8/5/2025,34.420,34.420,34.420,0.000,66891 AHPEMAKKMI,D,8/6/2025,34.620,34.620,34.620,0.000,66891 AHPEMAKKMI,D,8/7/2025,35.130,35.130,35.130,0.000,66891 AHPEMAKKMI,D,8/8/2025,35.190,35.190,35.190,0.000,66891 AHPEMAKKMI,D,8/11/2025,35.900,35.900,35.900,0.000,66891 AHPEMAKKMI,D,8/12/2025,35.950,35.950,35.950,0.000,66891 AHPEMAKKMI,D,8/13/2025,36.200,36.200,36.200,0.000,66891 AHPEMAKKMI,D,8/14/2025,36.200,36.200,36.200,0.000,66891 AHPEMAKKMI,D,8/18/2025,35.600,35.600,35.600,0.000,66891 AHPEMAKKMI,D,8/19/2025,35.690,35.690,35.690,0.000,66891 AHPEMAKKMI,D,8/20/2025,35.740,35.740,35.740,0.000,66891 AHPEMAKKMI,D,8/21/2025,35.740,35.740,35.740,0.000,66891 AHPEMAKKMI,D,8/22/2025,35.890,35.890,35.890,0.000,66891 AHPEMAKKMI,D,8/25/2025,36.140,36.140,36.140,0.000,66891 AHPEMAKKMI,D,8/26/2025,35.510,35.510,35.510,0.000,66891 AHPEMAKKMI,D,8/27/2025,35.390,35.390,35.390,0.000,66891 AHPEMAKKMI,D,8/28/2025,34.930,34.930,34.930,0.000,66891 AHPEMAKKMI,D,8/29/2025,34.590,34.590,34.590,0.000,66891 AHPEMAKKMI,D,9/1/2025,34.690,34.690,34.690,0.000,66891 AHPEMAKKMI,D,9/2/2025,34.140,34.140,34.140,0.000,66891 AHPEMAKKMI,D,9/3/2025,34.620,34.620,34.620,0.000,66891 AHPEMAKKMI,D,9/4/2025,34.590,34.590,34.590,0.000,66891 AHPEMAKKMI,D,9/5/2025,34.420,34.420,34.420,0.000,66891 AHPEMAKKMI,D,9/8/2025,34.360,34.360,34.360,0.000,66891 AHPEMAKKMI,D,9/9/2025,34.320,34.320,34.320,0.000,66891 AHPEMAKKMI,D,9/10/2025,34.570,34.570,34.570,0.000,66891 AHPEMAKKMI,D,9/11/2025,34.810,34.810,34.810,0.000,66891 AHPEMAKKMI,D,9/12/2025,35.180,35.180,35.180,0.000,66891 AHPEMAKKMI,D,9/15/2025,35.140,35.140,35.140,0.000,66891 AHPEMAKKMI,D,9/16/2025,34.760,34.760,34.760,0.000,66891 AHPEMAKKMI,D,9/17/2025,34.530,34.530,34.530,0.000,66891 AHPEMAKKMI,D,9/18/2025,34.670,34.670,34.670,0.000,66891 AHPEMAKKMI,D,9/19/2025,34.790,34.790,34.790,0.000,66891 AHPEMAKKMI,D,9/22/2025,34.970,34.970,34.970,0.000,66891 AHPEMAKKMI,D,9/23/2025,35.300,35.300,35.300,0.000,66891 AHPEMAKKMI,D,9/24/2025,35.370,35.370,35.370,0.000,66891 AHPEMAKKMI,D,9/25/2025,34.850,34.850,34.850,0.000,66608 AHPEMAKKMI,D,9/26/2025,34.840,34.840,34.840,0.000,66608 AHPEMAKKMI,D,9/29/2025,34.890,34.890,34.890,0.000,66608 AHPEMAKKMI,D,9/30/2025,34.850,34.850,34.850,0.000,66608 AHPEMAKKMI,D,10/1/2025,35.230,35.230,35.230,0.000,66608 AHPEMAKKMI,D,10/2/2025,35.250,35.250,35.250,0.000,66608 AHPEMAKKMI,D,10/3/2025,35.580,35.580,35.580,0.000,66608 AHPEMAKKMI,D,10/6/2025,35.190,35.190,35.190,0.000,66608 AHPEMAKKMI,D,10/7/2025,35.470,35.470,35.470,0.000,66608 AHPEMAKKMI,D,10/8/2025,35.670,35.670,35.670,0.000,66608 AHPEMAKKMI,D,10/9/2025,35.960,35.960,35.960,0.000,66608 AHPEMAKKMI,D,10/10/2025,36.200,36.200,36.200,0.000,66608 AHPEMAKKMI,D,10/13/2025,35.820,35.820,35.820,0.000,66608 AHPEMAKKMI,D,10/14/2025,35.330,35.330,35.330,0.000,66608 AHPEMAKKMI,D,10/15/2025,35.160,35.160,35.160,0.000,66608 AHPEMAKKMI,D,10/16/2025,34.620,34.620,34.620,0.000,66608 AHPEMAKKMI,D,10/17/2025,34.160,34.160,34.160,0.000,66608 AHPEMAKKMI,D,10/20/2025,34.290,34.290,34.290,0.000,66608 AHPEMAKKMI,D,10/21/2025,34.690,34.690,34.690,0.000,66608 AHPEMAKKMI,D,10/22/2025,34.930,34.930,34.930,0.000,66608 AHPEMAKKMI,D,10/23/2025,35.200,35.200,35.200,0.000,66608 AHPEMAKKMI,D,10/24/2025,34.620,34.620,34.620,0.000,66608 AHPEMAKKMI,D,10/27/2025,34.520,34.520,34.520,0.000,66608 AHPEMAKKMI,D,10/29/2025,34.970,34.970,34.970,0.000,66608 AHPEMAKKMI,D,10/30/2025,34.640,34.640,34.640,0.000,66608 AHPEMAKKMI,D,10/31/2025,34.450,34.450,34.450,0.000,66608 AHPEMAKKMI,D,11/3/2025,34.970,34.970,34.970,0.000,66608 AHPEMAKKMI,D,11/4/2025,34.810,34.810,34.810,0.000,66608 AHPEMAKKMI,D,11/5/2025,34.830,34.830,34.830,0.000,66608 AHPEMAKKMI,D,11/6/2025,34.750,34.750,34.750,0.000,66608 AHPEMAKKMI,D,11/7/2025,34.430,34.430,34.430,0.000,66608 AHPEMAKKMI,D,11/10/2025,34.920,34.920,34.920,0.000,66608 AHPEMAKKMI,D,11/11/2025,35.070,35.070,35.070,0.000,66608 AHPEMAKKMI,D,11/12/2025,35.590,35.590,35.590,0.000,66608 AHPEMAKKMI,D,11/13/2025,36.000,36.000,36.000,0.000,66608 AHPEMAKKMI,D,11/14/2025,35.770,35.770,35.770,0.000,66608 AHPEMAKKMI,D,11/17/2025,35.710,35.710,35.710,0.000,66608 AHPEMAKKMI,D,11/18/2025,34.970,34.970,34.970,0.000,66608 AHPEMAKKMI,D,11/19/2025,35.340,35.340,35.340,0.000,66608 AHPEMAKKMI,D,11/20/2025,35.720,35.720,35.720,0.000,66608 AHPEMAKKMI,D,11/21/2025,35.810,35.810,35.810,0.000,66608 AHPEMAKKMI,D,11/24/2025,35.870,35.870,35.870,0.000,66608 AHPEMAKKMI,D,11/25/2025,36.190,36.190,36.190,0.000,66608 AHPEMAKKMI,D,11/26/2025,36.470,36.470,36.470,0.000,66608 AHPEMAKKMI,D,11/27/2025,36.380,36.380,36.380,0.000,66608 AHPEMAKKMI,D,11/28/2025,36.110,36.110,36.110,0.000,66608 AHPEMAKKMI,D,12/1/2025,36.350,36.350,36.350,0.000,66608 AHPEMAKKMI,D,12/2/2025,36.560,36.560,36.560,0.000,66608 AHPEMAKKMI,D,12/3/2025,36.270,36.270,36.270,0.000,66608 AHPEMAKKMI,D,12/4/2025,36.340,36.340,36.340,0.000,66608 AHPEMAKKMI,D,12/5/2025,36.590,36.590,36.590,0.000,66608 AHPEMAKKMI,D,12/8/2025,36.690,36.690,36.690,0.000,66608 AHPEMAKKMI,D,12/9/2025,36.400,36.400,36.400,0.000,66608 AHPEMAKKMI,D,12/10/2025,36.400,36.400,36.400,0.000,66608 AHPEMAKKMI,D,12/11/2025,36.510,36.510,36.510,0.000,33926 AHPEMAKKMI,D,12/12/2025,36.510,36.510,36.510,0.000,33515 AHPEMAKKMI,D,12/15/2025,36.550,36.550,36.550,0.000,33515 AHPEMAKKMI,D,12/16/2025,36.230,36.230,36.230,0.000,33515 AHPEMAKKMI,D,12/17/2025,36.180,36.180,36.180,0.000,33515 AHPEMAKKMI,D,12/18/2025,36.440,36.440,36.440,0.000,33377 AHPEMAKKMI,D,12/19/2025,36.640,36.640,36.640,0.000,33377 AHPEMAKKMI,D,12/22/2025,36.880,36.880,36.880,0.000,33377 AHPEMAKKMI,D,12/23/2025,36.900,36.900,36.900,0.000,33377 AHPEMAKKMI,D,12/24/2025,36.900,36.900,36.900,0.000,33377 AHPEMAKKMI,D,12/29/2025,36.820,36.820,36.820,0.000,33377 AHPEMAKKMI,D,12/30/2025,36.780,36.780,36.780,0.000,33377 AHPEMAKKMI,D,12/31/2025,36.760,36.760,36.760,0.000,33377 AHPEMAKKMI,D,1/1/2026,36.760,36.760,36.760,0.000,33377 AHPEMAKKMI,D,1/2/2026,37.450,37.450,37.450,0.000,33377 AHPEMAKKMI,D,1/5/2026,37.420,37.420,37.420,0.000,33377 AHPEMAKKMI,D,1/7/2026,37.530,37.530,37.530,0.000,33377 AHPEMAKKMI,D,1/8/2026,38.040,38.040,38.040,0.000,33377 AHPEMAKKMI,D,1/9/2026,38.150,38.150,38.150,0.000,33377 AHPEMAKKMI,D,1/12/2026,38.140,38.140,38.140,0.000,33377 AHPEMAKKMI,D,1/13/2026,38.060,38.060,38.060,0.000,33377 AHPEMAKKMI,D,1/14/2026,38.310,38.310,38.310,0.000,33377 AHPEMAKKMI,D,1/15/2026,38.820,38.820,38.820,0.000,33377 AHPEMAKKMI,D,1/16/2026,38.910,38.910,38.910,0.000,33377 AHPEMAKKMI,D,1/19/2026,39.050,39.050,39.050,0.000,33377 AHPEMAKKMI,D,1/20/2026,38.460,38.460,38.460,0.000,33377 AHPEMAKKMI,D,1/21/2026,38.720,38.720,38.720,0.000,33377 AHPEMAKKMI,D,1/22/2026,39.530,39.530,39.530,0.000,33377 AHPEMAKKMI,D,1/23/2026,39.400,39.400,39.400,0.000,33377 AHPEMAKKMI,D,1/26/2026,39.760,39.760,39.760,0.000,33377 AHPEMAKKMI,D,1/27/2026,40.400,40.400,40.400,0.000,33377 AHPEMAKKMI,D,1/28/2026,41.000,41.000,41.000,0.000,33377 AHPEMAKKMI,D,1/29/2026,40.790,40.790,40.790,0.000,33621 AHPEMAKKMI,D,1/30/2026,40.430,40.430,40.430,0.000,33621 AHPEMAKKMI,D,2/2/2026,40.910,40.910,40.910,0.000,33621 AHPEMAKKMI,D,2/3/2026,41.340,41.340,41.340,0.000,33621 AHPEMAKKMI,D,2/4/2026,41.910,41.910,41.910,0.000,33621 AHPEMAKKMI,D,2/5/2026,41.240,41.240,41.240,0.000,33621 AHPEMAKKMI,D,2/6/2026,41.200,41.200,41.200,0.000,33621 AHPEMAKKMI,D,2/9/2026,40.600,40.600,40.600,0.000,33621 AHPEMAKKMI,D,2/10/2026,40.800,40.800,40.800,0.000,33621 AHPEMAKKMI,D,2/11/2026,40.790,40.790,40.790,0.000,33621 AHPEMAKKMI,D,2/12/2026,40.950,40.950,40.950,0.000,33621 AHPEMAKKMI,D,2/13/2026,39.790,39.790,39.790,0.000,33621 AHPEMAKKMI,D,2/17/2026,39.140,39.140,39.140,0.000,33621 AHPEMAKKMI,D,2/18/2026,40.600,40.600,40.600,0.000,33621 AHPEMAKKMI,D,2/19/2026,39.670,39.670,39.670,0.000,33621 AHPEMAKKMI,D,2/20/2026,39.610,39.610,39.610,0.000,33621 AHPEMAKKMI,D,2/24/2026,39.520,39.520,39.520,0.000,33621 AHPEMAKKMI,D,2/25/2026,40.050,40.050,40.050,0.000,33621 AHPEMAKKMI,D,2/26/2026,40.360,40.360,40.360,0.000,33621 AHPEMAKKMI,D,2/27/2026,39.970,39.970,39.970,0.000,33621 AHPEMAKKMI,D,3/3/2026,36.220,36.220,36.220,0.000,33621 AHPEMAKKMI,D,3/4/2026,37.800,37.800,37.800,0.000,34173 AHPEMAKKMI,D,3/5/2026,37.910,37.910,37.910,0.000,34173 AHPEMAKKMI,D,3/6/2026,36.980,36.980,36.980,0.000,34173 AHPEMAKKMI,D,3/10/2026,37.930,37.930,37.930,0.000,34173 AHPEMAKKMI,D,3/11/2026,38.100,38.100,38.100,0.000,34173 AHPEMAKKMI,D,3/12/2026,37.100,37.100,37.100,0.000,34173 AHPEMAKKMI,D,3/13/2026,37.200,37.200,37.200,0.000,34173 AHPEMAKKMI,D,3/16/2026,37.240,37.240,37.240,0.000,34173 AHPEMAKKMI,D,3/17/2026,37.320,37.320,37.320,0.000,34173 AHPEMAKKMI,D,3/18/2026,37.070,37.070,37.070,0.000,34173 AHPEMAKKMI,D,3/19/2026,36.190,36.190,36.190,0.000,34173 AHPEMAKKMI,D,3/20/2026,36.020,36.020,36.020,0.000,34173 AHPEMAKKMI,D,3/23/2026,36.620,36.620,36.620,0.000,34173 AHPEMAKKMI,D,3/24/2026,35.900,35.900,35.900,0.000,34173 AHPEMAKKMI,D,3/26/2026,35.890,35.890,35.890,0.000,34173 AHPEMAKKMI,D,3/27/2026,35.210,35.210,35.210,0.000,34173 AHPEMAKKMI,D,3/30/2026,34.890,34.890,34.890,0.000,34457 AHPEMAKKMI,D,3/31/2026,35.990,35.990,35.990,0.000,34457 AHPEMAKKMI,D,4/1/2026,37.110,37.110,37.110,0.000,34457 AHPEMAKKMI,D,4/2/2026,36.810,36.810,36.810,0.000,34457 AHPEMAKKMI,D,4/3/2026,36.800,36.800,36.800,0.000,34457 AHPEMAKKMI,D,4/6/2026,36.800,36.800,36.800,0.000,34457 AHPEMAKKMI,D,4/7/2026,37.210,37.210,37.210,0.000,34457 AHPEMAKKMI,D,4/8/2026,40.000,40.000,40.000,0.000,34457 AHPEMAKKMI,D,4/9/2026,38.980,38.980,38.980,0.000,34457 AHPEMAKKMI,D,4/14/2026,40.090,40.090,40.090,0.000,34457 AHPEMAKKMI,D,4/15/2026,40.150,40.150,40.150,0.000,34457 AHPEMAKKMI,D,4/16/2026,39.930,39.930,39.930,0.000,34457 AHPEMAKKMI,D,4/17/2026,40.640,40.640,40.640,0.000,34457 AHPEMAKKMI,D,4/20/2026,39.640,39.640,39.640,0.000,34457 AHPEMAKKMI,D,4/21/2026,39.760,39.760,39.760,0.000,34457 AHPEMAKKMI,D,4/22/2026,39.280,39.280,39.280,0.000,34457 AHPEMAKKMI,D,4/23/2026,39.430,39.430,39.430,0.000,34457 AHPEMAKKMI,D,4/24/2026,39.230,39.230,39.230,0.000,34457 AHPEMAKKMI,D,4/27/2026,39.330,39.330,39.330,0.000,34457 AHPEMAKKMI,D,4/28/2026,38.920,38.920,38.920,0.000,34457 AHPEMAKKMI,D,4/29/2026,39.000,39.000,39.000,0.000,34457 AHPEMAKKMI,D,4/30/2026,38.790,38.790,38.790,0.000,34457 AHPEMAKKMI,D,5/4/2026,39.110,39.110,39.110,0.000,34457 AHPEMAKKMI,D,5/5/2026,39.570,39.570,39.570,0.000,34457 AHPEMAKKMI,D,5/6/2026,40.850,40.850,40.850,0.000,34457 AHPEMAKKMI,D,5/7/2026,40.990,40.990,40.990,0.000,34457 AHPEMAKKMI,D,5/8/2026,40.530,40.530,40.530,0.000,34457 AHPEMAKKMI,D,5/12/2026,40.290,40.290,40.290,0.000,34457 AHPEMAKKMI,D,5/13/2026,40.360,40.360,40.360,0.000,34457 AHPEMAKKMI,D,5/14/2026,40.970,40.970,40.970,0.000,34457 AHPEMAKKMI,D,5/15/2026,40.030,40.030,40.030,0.000,34457 AHPEMAKKMI,D,5/18/2026,39.780,39.780,39.780,0.000,34457 AHPEMAKKMI,D,5/19/2026,39.160,39.160,39.160,0.000,34457 AHPEMAKKMI,D,5/20/2026,39.410,39.410,39.410,0.000,34457 AHPEMAKKMI,D,5/21/2026,40.050,40.050,40.050,0.000,34457 AHPEMAKKMI,D,5/22/2026,40.380,40.380,40.380,0.000,34457 AHPEMAKKMI,D,5/25/2026,41.260,41.260,41.260,0.000,34457 AHPEMAKKMI,D,5/26/2026,42.000,42.000,42.000,0.000,34457 AHPEMAKKMI,D,5/27/2026,42.360,42.360,42.360,0.000,34457 AHPEMAKKMI,D,5/28/2026,42.050,42.050,42.050,0.000,34457 AHPEMAKKMI,D,5/29/2026,42.540,42.540,42.540,0.000,34457 AHPEMAKKMI,D,6/2/2026,42.530,42.530,42.530,0.000,34457 AHPEMAKKMI,D,6/3/2026,42.120,42.120,42.120,0.000,34457 AHPEMAKKMI,D,6/4/2026,41.820,41.820,41.820,0.000,34457 AHPEMAKKMI,D,6/5/2026,42.050,42.050,42.050,0.000,34457 AHPEMAKKMI,D,6/8/2026,41.960,41.960,41.960,0.000,34457 AHPEMAKKMI,D,6/9/2026,42.430,42.430,42.430,0.000,34457 AHPEMAKKMI,D,6/10/2026,42.230,42.230,42.230,0.000,34457 AHPEMAKKMI,D,6/11/2026,42.560,42.560,42.560,0.000,34457 AHPEMAKKMI,D,6/12/2026,42.960,42.960,42.960,0.000,34457 AHPEMAKKMI,D,6/15/2026,43.680,43.680,43.680,0.000,34457 AHPEMAKKMI,D,6/16/2026,43.970,43.970,43.970,0.000,34457 AHPEMAKKMI,D,6/18/2026,44.100,44.100,44.100,0.000,34457 AHPEMAKKMI,D,6/19/2026,44.440,44.440,44.440,0.000,34457 AHPEMAKKMI,D,6/22/2026,44.950,44.950,44.950,0.000,34457