,,,,,,, AHPEMCA,D,6/24/2021,13.960,14.170,14.100,0.000,204487 AHPEMCA,D,6/25/2021,13.990,14.200,14.130,0.000,204487 AHPEMCA,D,6/28/2021,13.950,14.160,14.090,0.000,206681 AHPEMCA,D,6/29/2021,13.840,14.050,13.980,0.000,206681 AHPEMCA,D,6/30/2021,13.720,13.930,13.860,0.000,206681 AHPEMCA,D,7/1/2021,13.780,13.980,13.910,0.000,206681 AHPEMCA,D,7/2/2021,13.760,13.960,13.900,0.000,206681 AHPEMCA,D,7/5/2021,13.630,13.840,13.770,0.000,206681 AHPEMCA,D,7/6/2021,13.640,13.840,13.780,0.000,206681 AHPEMCA,D,7/7/2021,13.610,13.820,13.750,0.000,206681 AHPEMCA,D,7/9/2021,13.590,13.800,13.730,0.000,207273 AHPEMCA,D,7/12/2021,13.570,13.780,13.710,0.000,207819 AHPEMCA,D,7/13/2021,13.560,13.760,13.690,0.000,207819 AHPEMCA,D,7/14/2021,13.580,13.790,13.720,0.000,207819 AHPEMCA,D,7/15/2021,13.480,13.690,13.620,0.000,207819 AHPEMCA,D,7/16/2021,13.500,13.710,13.640,0.000,207819 AHPEMCA,D,7/19/2021,13.030,13.230,13.160,0.000,207819 AHPEMCA,D,7/20/2021,13.130,13.320,13.260,0.000,207971 AHPEMCA,D,7/21/2021,13.370,13.570,13.500,0.000,207971 AHPEMCA,D,7/22/2021,13.430,13.630,13.570,0.000,207971 AHPEMCA,D,7/23/2021,13.540,13.750,13.680,0.000,207971 AHPEMCA,D,7/26/2021,13.660,13.870,13.800,0.000,207971 AHPEMCA,D,7/27/2021,13.750,13.960,13.890,0.000,207247 AHPEMCA,D,7/28/2021,13.770,13.980,13.910,0.000,207247 AHPEMCA,D,7/29/2021,13.840,14.050,13.980,0.000,207174 AHPEMCA,D,7/30/2021,13.920,14.130,14.060,0.000,206607 AHPEMCA,D,8/2/2021,14.060,14.270,14.200,0.000,206607 AHPEMCA,D,8/3/2021,14.000,14.210,14.140,0.000,206607 AHPEMCA,D,8/4/2021,14.010,14.220,14.150,0.000,206607 AHPEMCA,D,8/5/2021,14.110,14.330,14.250,0.000,206607 AHPEMCA,D,8/6/2021,13.970,14.190,14.110,0.000,206607 AHPEMCA,D,8/10/2021,14.050,14.260,14.190,0.000,206607 AHPEMCA,D,8/11/2021,14.080,14.290,14.220,0.000,206607 AHPEMCA,D,8/13/2021,14.000,14.210,14.140,0.000,209437 AHPEMCA,D,8/16/2021,14.050,14.260,14.190,0.000,209437 AHPEMCA,D,8/17/2021,14.060,14.270,14.200,0.000,209437 AHPEMCA,D,8/19/2021,13.780,13.990,13.920,0.000,208728 AHPEMCA,D,8/20/2021,13.820,14.030,13.960,0.000,208728 AHPEMCA,D,8/23/2021,14.040,14.250,14.180,0.000,208728 AHPEMCA,D,8/24/2021,14.210,14.420,14.350,0.000,208728 AHPEMCA,D,8/25/2021,14.300,14.520,14.440,0.000,208728 AHPEMCA,D,8/26/2021,14.340,14.550,14.480,0.000,208728 AHPEMCA,D,8/27/2021,14.320,14.540,14.470,0.000,208728 AHPEMCA,D,8/30/2021,14.530,14.750,14.680,0.000,210870 AHPEMCA,D,8/31/2021,14.440,14.660,14.580,0.000,210870 AHPEMCA,D,9/1/2021,14.400,14.610,14.540,0.000,210870 AHPEMCA,D,9/2/2021,14.380,14.600,14.520,0.000,210870 AHPEMCA,D,9/3/2021,14.360,14.580,14.510,0.000,210870 AHPEMCA,D,9/6/2021,14.380,14.600,14.530,0.000,210870 AHPEMCA,D,9/7/2021,14.350,14.570,14.490,0.000,210870 AHPEMCA,D,9/8/2021,14.280,14.500,14.420,0.000,210870 AHPEMCA,D,9/9/2021,14.180,14.400,14.330,0.000,210870 AHPEMCA,D,9/10/2021,14.190,14.410,14.340,0.000,210870 AHPEMCA,D,9/13/2021,14.240,14.450,14.380,0.000,210870 AHPEMCA,D,9/14/2021,14.280,14.490,14.420,0.000,210870 AHPEMCA,D,9/16/2021,14.320,14.540,14.470,0.000,210870 AHPEMCA,D,9/17/2021,14.390,14.610,14.530,0.000,210870 AHPEMCA,D,9/20/2021,14.060,14.270,14.200,0.000,210870 AHPEMCA,D,9/21/2021,14.090,14.300,14.230,0.000,231710 AHPEMCA,D,9/22/2021,14.140,14.360,14.280,0.000,231710 AHPEMCA,D,9/23/2021,14.030,14.240,14.170,0.000,231780 AHPEMCA,D,9/24/2021,13.840,14.050,13.980,0.000,231780 AHPEMCA,D,9/27/2021,13.870,14.080,14.010,0.000,232137 AHPEMCA,D,9/28/2021,13.640,13.840,13.780,0.000,232137 AHPEMCA,D,9/29/2021,13.720,13.930,13.860,0.000,232137 AHPEMCA,D,9/30/2021,13.690,13.900,13.830,0.000,232137 AHPEMCA,D,10/1/2021,13.790,13.990,13.920,0.000,232137 AHPEMCA,D,10/4/2021,13.800,14.000,13.940,0.000,232137 AHPEMCA,D,10/5/2021,13.960,14.180,14.110,0.000,232340 AHPEMCA,D,10/6/2021,13.870,14.080,14.010,0.000,232340 AHPEMCA,D,10/7/2021,14.070,14.280,14.210,0.000,232340 AHPEMCA,D,10/8/2021,14.120,14.330,14.260,0.000,232340 AHPEMCA,D,10/11/2021,14.000,14.210,14.140,0.000,232340 AHPEMCA,D,10/12/2021,14.070,14.280,14.210,0.000,232340 AHPEMCA,D,10/13/2021,13.990,14.210,14.140,0.000,232340 AHPEMCA,D,10/14/2021,14.050,14.260,14.190,0.000,232340 AHPEMCA,D,10/15/2021,14.150,14.370,14.300,0.000,232340 AHPEMCA,D,10/18/2021,14.120,14.340,14.270,0.000,232340 AHPEMCA,D,10/19/2021,14.250,14.470,14.390,0.000,232340 AHPEMCA,D,10/20/2021,14.400,14.620,14.540,0.000,232340 AHPEMCA,D,10/21/2021,14.370,14.580,14.510,0.000,232340 AHPEMCA,D,10/22/2021,14.380,14.600,14.530,0.000,232340 AHPEMCA,D,10/25/2021,14.340,14.560,14.490,0.000,232340 AHPEMCA,D,10/26/2021,14.370,14.590,14.510,0.000,230022 AHPEMCA,D,10/27/2021,14.450,14.670,14.590,0.000,230022 AHPEMCA,D,10/29/2021,14.340,14.560,14.480,0.000,230022 AHPEMCA,D,11/1/2021,14.430,14.650,14.570,0.000,230022 AHPEMCA,D,11/2/2021,14.410,14.630,14.550,0.000,230022 AHPEMCA,D,11/3/2021,14.480,14.700,14.620,0.000,230022 AHPEMCA,D,11/4/2021,14.490,14.710,14.640,0.000,232074 AHPEMCA,D,11/5/2021,14.470,14.690,14.610,0.000,231882 AHPEMCA,D,11/8/2021,14.670,14.900,14.820,0.000,231882 AHPEMCA,D,11/9/2021,14.640,14.870,14.790,0.000,231882 AHPEMCA,D,11/10/2021,14.610,14.830,14.760,0.000,232693 AHPEMCA,D,11/11/2021,14.670,14.900,14.820,0.000,232693 AHPEMCA,D,11/12/2021,14.620,14.840,14.770,0.000,236067 AHPEMCA,D,11/15/2021,14.590,14.810,14.740,0.000,230963 AHPEMCA,D,11/16/2021,14.600,14.820,14.750,0.000,233474 AHPEMCA,D,11/17/2021,14.730,14.960,14.880,0.000,233474 AHPEMCA,D,11/18/2021,14.780,15.010,14.930,0.000,233474 AHPEMCA,D,11/19/2021,14.660,14.890,14.810,0.000,233474 AHPEMCA,D,11/22/2021,14.550,14.770,14.700,0.000,233474 AHPEMCA,D,11/23/2021,14.310,14.530,14.450,0.000,233344 AHPEMCA,D,11/24/2021,14.250,14.460,14.390,0.000,233344 AHPEMCA,D,11/25/2021,14.430,14.650,14.580,0.000,233344 AHPEMCA,D,11/26/2021,13.810,14.020,13.950,0.000,233344 AHPEMCA,D,11/29/2021,14.000,14.210,14.140,0.000,233344 AHPEMCA,D,11/30/2021,13.940,14.150,14.080,0.000,233485 AHPEMCA,D,12/1/2021,14.120,14.330,14.260,0.000,233485 AHPEMCA,D,12/2/2021,14.110,14.330,14.250,0.000,233485 AHPEMCA,D,12/3/2021,14.140,14.350,14.280,0.000,232135 AHPEMCA,D,12/6/2021,14.120,14.330,14.260,0.000,232135 AHPEMCA,D,12/7/2021,14.300,14.520,14.450,0.000,228628 AHPEMCA,D,12/8/2021,14.310,14.530,14.460,0.000,228628 AHPEMCA,D,12/9/2021,14.370,14.590,14.510,0.000,230704 AHPEMCA,D,12/10/2021,14.350,14.570,14.500,0.000,230704 AHPEMCA,D,12/13/2021,14.210,14.430,14.360,0.000,230704 AHPEMCA,D,12/14/2021,14.180,14.390,14.320,0.000,230704 AHPEMCA,D,12/15/2021,14.150,14.360,14.290,0.000,230704 AHPEMCA,D,12/16/2021,14.300,14.520,14.450,0.000,230704 AHPEMCA,D,12/17/2021,14.210,14.430,14.360,0.000,229660 AHPEMCA,D,12/20/2021,14.070,14.280,14.210,0.000,229660 AHPEMCA,D,12/21/2021,14.140,14.360,14.290,0.000,229660 AHPEMCA,D,12/22/2021,14.180,14.400,14.320,0.000,230115 AHPEMCA,D,12/23/2021,14.290,14.510,14.440,0.000,229932 AHPEMCA,D,12/24/2021,14.290,14.510,14.440,0.000,229932 AHPEMCA,D,12/28/2021,14.280,14.500,14.430,0.000,229932 AHPEMCA,D,12/29/2021,14.350,14.560,14.490,0.000,229932 AHPEMCA,D,12/30/2021,14.310,14.530,14.460,0.000,226742 AHPEMCA,D,12/31/2021,14.360,14.570,14.500,0.000,226742 AHPEMCA,D,1/1/2022,14.360,14.570,14.500,0.000,226742 AHPEMCA,D,1/3/2022,14.440,14.660,14.590,0.000,226742 AHPEMCA,D,1/4/2022,14.550,14.770,14.700,0.000,226742 AHPEMCA,D,1/5/2022,14.530,14.750,14.670,0.000,226742 AHPEMCA,D,1/7/2022,14.560,14.780,14.700,0.000,226742 AHPEMCA,D,1/10/2022,14.710,14.940,14.860,0.000,226742 AHPEMCA,D,1/11/2022,14.930,15.150,15.080,0.000,226742 AHPEMCA,D,1/12/2022,15.200,15.430,15.350,0.000,229063 AHPEMCA,D,1/13/2022,15.250,15.480,15.410,0.000,229063 AHPEMCA,D,1/14/2022,15.160,15.390,15.310,0.000,228063 AHPEMCA,D,1/17/2022,15.260,15.490,15.410,0.000,228063 AHPEMCA,D,1/18/2022,15.070,15.290,15.220,0.000,228063 AHPEMCA,D,1/19/2022,15.160,15.390,15.310,0.000,228063 AHPEMCA,D,1/20/2022,15.240,15.470,15.390,0.000,228063 AHPEMCA,D,1/21/2022,14.990,15.220,15.140,0.000,232092 AHPEMCA,D,1/25/2022,14.590,14.810,14.740,0.000,232824 AHPEMCA,D,1/26/2022,14.900,15.120,15.050,0.000,232824 AHPEMCA,D,1/27/2022,14.930,15.160,15.080,0.000,232824 AHPEMCA,D,1/28/2022,14.780,15.010,14.930,0.000,232824 AHPEMCA,D,1/31/2022,14.980,15.210,15.130,0.000,232422 AHPEMCA,D,2/1/2022,15.170,15.400,15.330,0.000,232422 AHPEMCA,D,2/2/2022,15.270,15.500,15.420,0.000,232422 AHPEMCA,D,2/3/2022,15.130,15.360,15.280,0.000,232617 AHPEMCA,D,2/4/2022,15.120,15.350,15.270,0.000,232617 AHPEMCA,D,2/7/2022,15.010,15.240,15.160,0.000,232617 AHPEMCA,D,2/8/2022,15.060,15.290,15.210,0.000,232617 AHPEMCA,D,2/9/2022,15.310,15.540,15.460,0.000,232945 AHPEMCA,D,2/10/2022,15.350,15.590,15.510,0.000,232945 AHPEMCA,D,2/11/2022,15.440,15.680,15.600,0.000,232945 AHPEMCA,D,2/14/2022,15.130,15.360,15.280,0.000,232945 AHPEMCA,D,2/15/2022,15.300,15.540,15.460,0.000,232945 AHPEMCA,D,2/16/2022,15.350,15.580,15.510,0.000,232745 AHPEMCA,D,2/17/2022,15.240,15.470,15.390,0.000,232745 AHPEMCA,D,2/18/2022,15.240,15.480,15.400,0.000,233388 AHPEMCA,D,2/21/2022,15.150,15.380,15.300,0.000,233843 AHPEMCA,D,2/22/2022,15.050,15.280,15.200,0.000,234495 AHPEMCA,D,2/24/2022,14.190,14.410,14.330,0.000,232129 AHPEMCA,D,2/25/2022,14.800,15.020,14.950,0.000,232827 AHPEMCA,D,2/28/2022,14.230,14.450,14.370,0.000,230452 AHPEMCA,D,3/1/2022,13.880,14.090,14.020,0.000,225162 AHPEMCA,D,3/2/2022,13.670,13.880,13.810,0.000,225162 AHPEMCA,D,3/3/2022,13.750,13.950,13.880,0.000,225271 AHPEMCA,D,3/4/2022,13.230,13.430,13.360,0.000,225271 AHPEMCA,D,3/8/2022,12.740,12.940,12.870,0.000,225271 AHPEMCA,D,3/9/2022,13.240,13.440,13.370,0.000,225519 AHPEMCA,D,3/10/2022,12.940,13.140,13.070,0.000,234760 AHPEMCA,D,3/11/2022,13.330,13.530,13.460,0.000,232242 AHPEMCA,D,3/14/2022,13.360,13.570,13.500,0.000,212133 AHPEMCA,D,3/15/2022,13.310,13.510,13.440,0.000,212133 AHPEMCA,D,3/16/2022,14.000,14.220,14.150,0.000,211833 AHPEMCA,D,3/17/2022,13.830,14.040,13.970,0.000,211833 AHPEMCA,D,3/18/2022,13.850,14.060,13.990,0.000,211833 AHPEMCA,D,3/21/2022,13.810,14.020,13.950,0.000,211833 AHPEMCA,D,3/22/2022,13.950,14.160,14.090,0.000,211833 AHPEMCA,D,3/23/2022,13.760,13.970,13.900,0.000,212539 AHPEMCA,D,3/24/2022,13.590,13.790,13.720,0.000,212539 AHPEMCA,D,3/28/2022,13.870,14.090,14.010,0.000,212539 AHPEMCA,D,3/29/2022,14.280,14.500,14.430,0.000,212539 AHPEMCA,D,3/30/2022,14.190,14.410,14.340,0.000,212539 AHPEMCA,D,3/31/2022,14.140,14.360,14.290,0.000,212539 AHPEMCA,D,4/1/2022,14.330,14.550,14.470,0.000,212539 AHPEMCA,D,4/4/2022,14.390,14.600,14.530,0.000,212539 AHPEMCA,D,4/5/2022,14.380,14.590,14.520,0.000,212539 AHPEMCA,D,4/6/2022,14.240,14.450,14.380,0.000,217016 AHPEMCA,D,4/7/2022,14.330,14.550,14.480,0.000,217016 AHPEMCA,D,4/8/2022,14.570,14.790,14.710,0.000,217016 AHPEMCA,D,4/11/2022,14.730,14.950,14.880,0.000,217016 AHPEMCA,D,4/12/2022,14.790,15.020,14.940,0.000,217016 AHPEMCA,D,4/13/2022,14.820,15.050,14.970,0.000,217016 AHPEMCA,D,4/14/2022,14.750,14.970,14.900,0.000,217016 AHPEMCA,D,4/15/2022,14.750,14.970,14.900,0.000,217016 AHPEMCA,D,4/18/2022,14.750,14.970,14.900,0.000,217016 AHPEMCA,D,4/20/2022,15.090,15.320,15.240,0.000,217016 AHPEMCA,D,4/21/2022,15.230,15.460,15.380,0.000,219115 AHPEMCA,D,4/27/2022,14.730,14.950,14.880,0.000,218598 AHPEMCA,D,4/28/2022,14.830,15.060,14.980,0.000,218598 AHPEMCA,D,4/29/2022,14.780,15.000,14.930,0.000,218598 AHPEMCA,D,5/3/2022,14.400,14.610,14.540,0.000,218598 AHPEMCA,D,5/4/2022,14.390,14.610,14.540,0.000,218598 AHPEMCA,D,5/5/2022,14.170,14.390,14.320,0.000,218598 AHPEMCA,D,5/6/2022,13.830,14.040,13.970,0.000,218598 AHPEMCA,D,5/9/2022,13.680,13.880,13.820,0.000,218598 AHPEMCA,D,5/10/2022,13.710,13.920,13.850,0.000,218598 AHPEMCA,D,5/11/2022,13.750,13.960,13.890,0.000,218598 AHPEMCA,D,5/12/2022,13.480,13.680,13.610,0.000,218598 AHPEMCA,D,5/13/2022,13.770,13.980,13.910,0.000,218598 AHPEMCA,D,5/16/2022,13.670,13.880,13.810,0.000,218598 AHPEMCA,D,5/17/2022,13.840,14.050,13.980,0.000,218598 AHPEMCA,D,5/18/2022,13.830,14.040,13.970,0.000,218598 AHPEMCA,D,5/19/2022,13.550,13.760,13.690,0.000,218598 AHPEMCA,D,5/20/2022,13.700,13.910,13.840,0.000,218598 AHPEMCA,D,5/23/2022,13.700,13.900,13.840,0.000,218598 AHPEMCA,D,5/24/2022,13.760,13.970,13.900,0.000,218598 AHPEMCA,D,5/25/2022,13.910,14.120,14.050,0.000,218598 AHPEMCA,D,5/26/2022,14.130,14.340,14.270,0.000,218598 AHPEMCA,D,5/27/2022,14.200,14.420,14.350,0.000,218598 AHPEMCA,D,5/30/2022,14.190,14.410,14.340,0.000,218668 AHPEMCA,D,5/31/2022,14.170,14.380,14.310,0.000,215529 AHPEMCA,D,6/1/2022,14.310,14.520,14.450,0.000,215529 AHPEMCA,D,6/2/2022,14.200,14.410,14.340,0.000,215529 AHPEMCA,D,6/3/2022,14.310,14.520,14.450,0.000,215529 AHPEMCA,D,6/6/2022,14.360,14.570,14.500,0.000,215529 AHPEMCA,D,6/7/2022,14.220,14.440,14.360,0.000,215529 AHPEMCA,D,6/8/2022,14.230,14.450,14.380,0.000,215529 AHPEMCA,D,6/9/2022,14.110,14.320,14.250,0.000,215529 AHPEMCA,D,6/10/2022,13.730,13.940,13.870,0.000,215529 AHPEMCA,D,6/14/2022,13.100,13.300,13.230,0.000,215890 AHPEMCA,D,6/15/2022,13.330,13.530,13.470,0.000,215890 AHPEMCA,D,6/16/2022,12.940,13.140,13.070,0.000,215890 AHPEMCA,D,6/17/2022,13.060,13.250,13.190,0.000,215890 AHPEMCA,D,6/20/2022,13.160,13.360,13.290,0.000,215890 AHPEMCA,D,6/21/2022,13.350,13.560,13.490,0.000,215890 AHPEMCA,D,6/22/2022,13.300,13.500,13.430,0.000,215890 AHPEMCA,D,6/23/2022,13.270,13.470,13.410,0.000,215890 AHPEMCA,D,6/24/2022,13.260,13.470,13.400,0.000,215890 AHPEMCA,D,6/27/2022,13.100,13.300,13.230,0.000,215890 AHPEMCA,D,6/28/2022,13.120,13.320,13.260,0.000,215890 AHPEMCA,D,6/29/2022,13.080,13.280,13.210,0.000,215890 AHPEMCA,D,6/30/2022,12.890,13.090,13.020,0.000,215890 AHPEMCA,D,7/4/2022,12.840,13.040,12.970,0.000,218040 AHPEMCA,D,7/5/2022,12.450,12.630,12.570,0.000,220352 AHPEMCA,D,7/6/2022,12.460,12.640,12.580,0.000,220352 AHPEMCA,D,7/7/2022,12.790,12.980,12.920,0.000,220273 AHPEMCA,D,7/8/2022,12.880,13.080,13.010,0.000,220273 AHPEMCA,D,7/12/2022,12.770,12.960,12.890,0.000,214429 AHPEMCA,D,7/13/2022,12.900,13.090,13.030,0.000,211568 AHPEMCA,D,7/14/2022,12.790,12.980,12.920,0.000,208739 AHPEMCA,D,7/15/2022,12.760,12.950,12.890,0.000,208739 AHPEMCA,D,7/18/2022,12.920,13.110,13.050,0.000,208739 AHPEMCA,D,7/19/2022,12.940,13.140,13.070,0.000,211115 AHPEMCA,D,7/20/2022,13.080,13.280,13.210,0.000,211115 AHPEMCA,D,7/21/2022,13.270,13.470,13.400,0.000,211115 AHPEMCA,D,7/22/2022,13.320,13.520,13.460,0.000,211115 AHPEMCA,D,7/25/2022,13.330,13.540,13.470,0.000,211115 AHPEMCA,D,7/26/2022,13.330,13.530,13.460,0.000,211115 AHPEMCA,D,7/27/2022,13.420,13.620,13.550,0.000,211850 AHPEMCA,D,7/28/2022,13.500,13.700,13.630,0.000,211850 AHPEMCA,D,7/29/2022,13.600,13.800,13.740,0.000,212506 AHPEMCA,D,8/1/2022,13.840,14.050,13.980,0.000,212506 AHPEMCA,D,8/2/2022,13.950,14.160,14.090,0.000,212506 AHPEMCA,D,8/3/2022,13.970,14.180,14.110,0.000,211989 AHPEMCA,D,8/4/2022,13.900,14.110,14.040,0.000,211989 AHPEMCA,D,8/5/2022,13.630,13.840,13.770,0.000,211989 AHPEMCA,D,8/8/2022,13.790,14.000,13.930,0.000,211989 AHPEMCA,D,8/9/2022,13.760,13.970,13.900,0.000,211989 AHPEMCA,D,8/10/2022,14.010,14.220,14.150,0.000,211989 AHPEMCA,D,8/11/2022,14.110,14.330,14.250,0.000,211989 AHPEMCA,D,8/12/2022,14.080,14.290,14.220,0.000,211989 AHPEMCA,D,8/16/2022,14.300,14.520,14.450,0.000,211989 AHPEMCA,D,8/17/2022,14.310,14.520,14.450,0.000,211989 AHPEMCA,D,8/18/2022,14.360,14.570,14.500,0.000,211989 AHPEMCA,D,8/19/2022,14.370,14.590,14.510,0.000,211989 AHPEMCA,D,8/22/2022,14.330,14.540,14.470,0.000,211989 AHPEMCA,D,8/23/2022,14.250,14.470,14.400,0.000,211989 AHPEMCA,D,8/24/2022,14.260,14.480,14.400,0.000,211989 AHPEMCA,D,8/25/2022,14.360,14.570,14.500,0.000,211989 AHPEMCA,D,8/26/2022,14.320,14.540,14.470,0.000,211989 AHPEMCA,D,8/29/2022,13.940,14.150,14.080,0.000,211989 AHPEMCA,D,8/30/2022,13.740,13.950,13.880,0.000,211989 AHPEMCA,D,8/31/2022,13.750,13.950,13.880,0.000,211989 AHPEMCA,D,9/1/2022,13.540,13.740,13.670,0.000,211989 AHPEMCA,D,9/2/2022,13.550,13.760,13.690,0.000,211989 AHPEMCA,D,9/5/2022,13.300,13.500,13.440,0.000,210549 AHPEMCA,D,9/6/2022,13.370,13.570,13.500,0.000,207933 AHPEMCA,D,9/7/2022,13.200,13.400,13.330,0.000,207933 AHPEMCA,D,9/8/2022,13.250,13.450,13.390,0.000,207933 AHPEMCA,D,9/9/2022,13.500,13.710,13.640,0.000,207933 AHPEMCA,D,9/13/2022,13.460,13.660,13.590,0.000,208043 AHPEMCA,D,9/14/2022,13.390,13.600,13.530,0.000,208043 AHPEMCA,D,9/15/2022,13.410,13.620,13.550,0.000,208043 AHPEMCA,D,9/16/2022,13.350,13.560,13.490,0.000,208043 AHPEMCA,D,9/19/2022,13.330,13.530,13.470,0.000,208043 AHPEMCA,D,9/20/2022,13.340,13.540,13.480,0.000,208043 AHPEMCA,D,9/21/2022,13.210,13.410,13.350,0.000,208043 AHPEMCA,D,9/22/2022,13.080,13.280,13.210,0.000,208043 AHPEMCA,D,9/23/2022,12.770,12.960,12.900,0.000,208043 AHPEMCA,D,9/26/2022,12.660,12.850,12.780,0.000,208043 AHPEMCA,D,9/27/2022,12.750,12.940,12.880,0.000,206786 AHPEMCA,D,9/28/2022,12.680,12.870,12.800,0.000,206708 AHPEMCA,D,9/29/2022,12.630,12.830,12.760,0.000,206708 AHPEMCA,D,9/30/2022,12.690,12.880,12.820,0.000,206708 AHPEMCA,D,10/3/2022,12.890,13.080,13.020,0.000,206708 AHPEMCA,D,10/4/2022,13.170,13.370,13.300,0.000,206708 AHPEMCA,D,10/5/2022,13.130,13.330,13.260,0.000,206708 AHPEMCA,D,10/6/2022,13.090,13.290,13.220,0.000,206708 AHPEMCA,D,10/7/2022,13.060,13.260,13.190,0.000,206708 AHPEMCA,D,10/10/2022,13.060,13.260,13.190,0.000,206708 AHPEMCA,D,10/11/2022,12.970,13.160,13.100,0.000,206708 AHPEMCA,D,10/12/2022,13.100,13.300,13.230,0.000,206708 AHPEMCA,D,10/13/2022,13.080,13.280,13.220,0.000,207010 AHPEMCA,D,10/14/2022,13.310,13.520,13.450,0.000,207010 AHPEMCA,D,10/17/2022,13.470,13.680,13.610,0.000,207010 AHPEMCA,D,10/18/2022,13.610,13.820,13.750,0.000,207010 AHPEMCA,D,10/19/2022,13.580,13.780,13.720,0.000,207010 AHPEMCA,D,10/20/2022,13.680,13.880,13.810,0.000,207010 AHPEMCA,D,10/21/2022,13.690,13.900,13.830,0.000,207010 AHPEMCA,D,10/24/2022,13.870,14.080,14.010,0.000,207010 AHPEMCA,D,10/25/2022,13.870,14.080,14.010,0.000,207010 AHPEMCA,D,10/26/2022,13.840,14.050,13.980,0.000,207010 AHPEMCA,D,10/27/2022,13.830,14.040,13.970,0.000,207010 AHPEMCA,D,11/1/2022,13.940,14.150,14.080,0.000,207010 AHPEMCA,D,11/2/2022,14.030,14.240,14.170,0.000,207010 AHPEMCA,D,11/3/2022,13.860,14.070,14.000,0.000,207010 AHPEMCA,D,11/4/2022,14.130,14.340,14.270,0.000,210439 AHPEMCA,D,11/7/2022,14.210,14.420,14.350,0.000,210439 AHPEMCA,D,11/8/2022,14.230,14.450,14.380,0.000,210439 AHPEMCA,D,11/9/2022,14.270,14.490,14.420,0.000,210439 AHPEMCA,D,11/10/2022,14.400,14.620,14.550,0.000,210577 AHPEMCA,D,11/11/2022,14.400,14.620,14.550,0.000,210577 AHPEMCA,D,11/14/2022,14.440,14.660,14.590,0.000,210577 AHPEMCA,D,11/15/2022,14.480,14.700,14.620,0.000,210577 AHPEMCA,D,11/16/2022,14.240,14.460,14.390,0.000,210577 AHPEMCA,D,11/17/2022,14.190,14.410,14.340,0.000,210577 AHPEMCA,D,11/18/2022,14.280,14.490,14.420,0.000,210577 AHPEMCA,D,11/21/2022,14.330,14.550,14.480,0.000,210577 AHPEMCA,D,11/22/2022,14.460,14.680,14.610,0.000,210577 AHPEMCA,D,11/23/2022,14.580,14.800,14.720,0.000,210577 AHPEMCA,D,11/24/2022,14.780,15.000,14.930,0.000,207583 AHPEMCA,D,11/25/2022,14.750,14.980,14.900,0.000,207583 AHPEMCA,D,11/28/2022,14.600,14.820,14.740,0.000,207583 AHPEMCA,D,11/29/2022,14.690,14.910,14.840,0.000,207583 AHPEMCA,D,11/30/2022,14.700,14.920,14.850,0.000,207583 AHPEMCA,D,12/1/2022,14.850,15.080,15.000,0.000,211378 AHPEMCA,D,12/2/2022,14.570,14.790,14.720,0.000,211378 AHPEMCA,D,12/5/2022,14.550,14.770,14.700,0.000,211378 AHPEMCA,D,12/6/2022,14.560,14.780,14.710,0.000,211378 AHPEMCA,D,12/7/2022,14.660,14.880,14.810,0.000,211378 AHPEMCA,D,12/8/2022,14.740,14.960,14.890,0.000,211378 AHPEMCA,D,12/9/2022,14.760,14.980,14.910,0.000,211378 AHPEMCA,D,12/12/2022,14.710,14.930,14.860,0.000,211378 AHPEMCA,D,12/13/2022,14.840,15.070,14.990,0.000,211513 AHPEMCA,D,12/14/2022,14.910,15.130,15.060,0.000,211513 AHPEMCA,D,12/15/2022,14.800,15.030,14.950,0.000,211513 AHPEMCA,D,12/16/2022,14.720,14.940,14.870,0.000,215058 AHPEMCA,D,12/19/2022,14.780,15.010,14.930,0.000,215058 AHPEMCA,D,12/20/2022,14.770,14.990,14.910,0.000,215058 AHPEMCA,D,12/21/2022,14.900,15.120,15.050,0.000,215058 AHPEMCA,D,12/22/2022,14.890,15.120,15.040,0.000,215058 AHPEMCA,D,12/23/2022,14.840,15.070,14.990,0.000,220043 AHPEMCA,D,12/27/2022,14.880,15.110,15.030,0.000,217458 AHPEMCA,D,12/28/2022,14.880,15.110,15.030,0.000,217458 AHPEMCA,D,12/29/2022,14.840,15.060,14.990,0.000,217458 AHPEMCA,D,12/30/2022,14.980,15.200,15.130,0.000,217458 AHPEMCA,D,1/2/2023,15.070,15.300,15.220,0.000,217458 AHPEMCA,D,1/3/2023,15.210,15.440,15.360,0.000,217458 AHPEMCA,D,1/4/2023,15.250,15.480,15.400,0.000,217458 AHPEMCA,D,1/5/2023,15.340,15.570,15.490,0.000,217458 AHPEMCA,D,1/9/2023,15.520,15.750,15.680,0.000,217458 AHPEMCA,D,1/10/2023,15.500,15.740,15.660,0.000,217554 AHPEMCA,D,1/11/2023,15.540,15.770,15.690,0.000,217554 AHPEMCA,D,1/12/2023,15.540,15.770,15.690,0.000,217554 AHPEMCA,D,1/13/2023,15.600,15.840,15.760,0.000,217554 AHPEMCA,D,1/16/2023,15.820,16.060,15.980,0.000,217554 AHPEMCA,D,1/17/2023,15.920,16.160,16.080,0.000,219431 AHPEMCA,D,1/18/2023,15.960,16.200,16.120,0.000,219431 AHPEMCA,D,1/19/2023,15.620,15.860,15.780,0.000,220051 AHPEMCA,D,1/20/2023,15.800,16.040,15.960,0.000,220051 AHPEMCA,D,1/23/2023,16.080,16.330,16.240,0.000,220051 AHPEMCA,D,1/24/2023,16.020,16.260,16.180,0.000,212371 AHPEMCA,D,1/25/2023,16.010,16.250,16.170,0.000,212371 AHPEMCA,D,1/26/2023,16.190,16.430,16.350,0.000,212988 AHPEMCA,D,1/27/2023,16.380,16.630,16.540,0.000,212988 AHPEMCA,D,1/30/2023,16.540,16.790,16.710,0.000,212988 AHPEMCA,D,1/31/2023,16.490,16.740,16.660,0.000,212988 AHPEMCA,D,2/1/2023,16.560,16.810,16.730,0.000,212988 AHPEMCA,D,2/2/2023,16.610,16.860,16.770,0.000,212697 AHPEMCA,D,2/3/2023,16.640,16.900,16.810,0.000,213292 AHPEMCA,D,2/6/2023,16.630,16.890,16.800,0.000,213292 AHPEMCA,D,2/7/2023,16.770,17.020,16.940,0.000,213292 AHPEMCA,D,2/8/2023,17.090,17.350,17.270,0.000,213292 AHPEMCA,D,2/9/2023,17.250,17.510,17.420,0.000,213292 AHPEMCA,D,2/10/2023,17.170,17.430,17.350,0.000,213292 AHPEMCA,D,2/13/2023,17.540,17.810,17.720,0.000,213292 AHPEMCA,D,2/14/2023,17.500,17.770,17.680,0.000,213292 AHPEMCA,D,2/15/2023,17.490,17.750,17.670,0.000,213292 AHPEMCA,D,2/16/2023,17.470,17.730,17.640,0.000,213292 AHPEMCA,D,2/17/2023,17.650,17.920,17.830,0.000,213292 AHPEMCA,D,2/20/2023,17.970,18.240,18.150,0.000,213292 AHPEMCA,D,2/21/2023,17.950,18.220,18.130,0.000,212722 AHPEMCA,D,2/22/2023,17.640,17.910,17.820,0.000,211999 AHPEMCA,D,2/23/2023,17.900,18.170,18.080,0.000,211447 AHPEMCA,D,2/24/2023,17.820,18.090,18.000,0.000,211696 AHPEMCA,D,2/28/2023,18.040,18.310,18.220,0.000,211696 AHPEMCA,D,3/1/2023,18.100,18.370,18.280,0.000,209114 AHPEMCA,D,3/2/2023,17.880,18.150,18.060,0.000,209114 AHPEMCA,D,3/3/2023,17.840,18.110,18.020,0.000,209114 AHPEMCA,D,3/6/2023,17.340,17.600,17.510,0.000,209114 AHPEMCA,D,3/7/2023,17.280,17.550,17.460,0.000,204927 AHPEMCA,D,3/8/2023,17.250,17.510,17.430,0.000,204927 AHPEMCA,D,3/9/2023,17.350,17.610,17.530,0.000,205099 AHPEMCA,D,3/10/2023,16.920,17.180,17.100,0.000,205099 AHPEMCA,D,3/13/2023,16.780,17.040,16.950,0.000,201132 AHPEMCA,D,3/14/2023,17.160,17.420,17.340,0.000,193001 AHPEMCA,D,3/15/2023,16.410,16.660,16.580,0.000,192457 AHPEMCA,D,3/16/2023,16.550,16.800,16.710,0.000,192457 AHPEMCA,D,3/17/2023,16.330,16.580,16.490,0.000,192457 AHPEMCA,D,3/20/2023,16.480,16.730,16.650,0.000,192487 AHPEMCA,D,3/21/2023,16.860,17.120,17.030,0.000,187236 AHPEMCA,D,3/22/2023,16.780,17.040,16.950,0.000,187236 AHPEMCA,D,3/23/2023,16.890,17.140,17.060,0.000,189890 AHPEMCA,D,3/24/2023,16.410,16.660,16.580,0.000,189890 AHPEMCA,D,3/27/2023,16.650,16.910,16.820,0.000,189890 AHPEMCA,D,3/28/2023,16.480,16.730,16.640,0.000,194408 AHPEMCA,D,3/29/2023,16.610,16.860,16.780,0.000,194408 AHPEMCA,D,3/30/2023,16.850,17.100,17.020,0.000,194408 AHPEMCA,D,3/31/2023,16.990,17.250,17.160,0.000,194408 AHPEMCA,D,4/3/2023,17.210,17.470,17.380,0.000,194408 AHPEMCA,D,4/4/2023,17.240,17.500,17.410,0.000,194408 AHPEMCA,D,4/5/2023,17.220,17.480,17.390,0.000,193719 AHPEMCA,D,4/6/2023,17.290,17.560,17.470,0.000,193719 AHPEMCA,D,4/7/2023,17.290,17.550,17.470,0.000,193719 AHPEMCA,D,4/10/2023,17.290,17.550,17.470,0.000,193719 AHPEMCA,D,4/11/2023,17.600,17.860,17.780,0.000,193719 AHPEMCA,D,4/12/2023,17.660,17.930,17.840,0.000,193803 AHPEMCA,D,4/13/2023,17.770,18.040,17.950,0.000,193803 AHPEMCA,D,4/18/2023,18.010,18.290,18.200,0.000,193803 AHPEMCA,D,4/19/2023,17.870,18.140,18.050,0.000,192583 AHPEMCA,D,4/20/2023,17.790,18.060,17.970,0.000,192583 AHPEMCA,D,4/21/2023,17.880,18.150,18.060,0.000,192583 AHPEMCA,D,4/24/2023,17.780,18.050,17.960,0.000,194852 AHPEMCA,D,4/25/2023,17.570,17.840,17.750,0.000,193000 AHPEMCA,D,4/26/2023,17.630,17.900,17.810,0.000,193845 AHPEMCA,D,4/27/2023,17.660,17.930,17.840,0.000,196652 AHPEMCA,D,4/28/2023,17.520,17.780,17.690,0.000,197493 AHPEMCA,D,5/2/2023,17.520,17.780,17.690,0.000,197493 AHPEMCA,D,5/3/2023,17.650,17.910,17.830,0.000,197493 AHPEMCA,D,5/4/2023,17.660,17.930,17.840,0.000,197493 AHPEMCA,D,5/5/2023,17.860,18.130,18.040,0.000,197493 AHPEMCA,D,5/8/2023,18.020,18.300,18.210,0.000,197604 AHPEMCA,D,5/9/2023,18.050,18.320,18.230,0.000,197604 AHPEMCA,D,5/10/2023,18.160,18.430,18.340,0.000,197604 AHPEMCA,D,5/11/2023,18.030,18.300,18.210,0.000,197604 AHPEMCA,D,5/12/2023,18.040,18.320,18.230,0.000,197604 AHPEMCA,D,5/15/2023,18.040,18.320,18.220,0.000,197604 AHPEMCA,D,5/16/2023,18.290,18.570,18.480,0.000,197604 AHPEMCA,D,5/17/2023,18.240,18.510,18.420,0.000,193708 AHPEMCA,D,5/18/2023,18.160,18.430,18.340,0.000,190831 AHPEMCA,D,5/19/2023,18.220,18.490,18.400,0.000,192257 AHPEMCA,D,5/22/2023,19.260,19.550,19.450,0.000,192257 AHPEMCA,D,5/23/2023,19.330,19.620,19.530,0.000,192257 AHPEMCA,D,5/24/2023,19.120,19.410,19.320,0.000,192257 AHPEMCA,D,5/25/2023,19.340,19.630,19.530,0.000,194327 AHPEMCA,D,5/26/2023,19.610,19.900,19.800,0.000,194327 AHPEMCA,D,5/29/2023,19.830,20.130,20.030,0.000,196564 AHPEMCA,D,5/30/2023,19.660,19.960,19.860,0.000,197158 AHPEMCA,D,5/31/2023,19.600,19.900,19.800,0.000,198122 AHPEMCA,D,6/1/2023,19.450,19.740,19.640,0.000,198627 AHPEMCA,D,6/2/2023,19.600,19.900,19.800,0.000,204023 AHPEMCA,D,6/6/2023,20.060,20.360,20.260,0.000,204023 AHPEMCA,D,6/7/2023,20.110,20.410,20.310,0.000,204023 AHPEMCA,D,6/8/2023,20.230,20.530,20.430,0.000,217316 AHPEMCA,D,6/9/2023,20.310,20.620,20.510,0.000,217806 AHPEMCA,D,6/12/2023,20.340,20.650,20.540,0.000,222632 AHPEMCA,D,6/13/2023,20.380,20.690,20.590,0.000,224822 AHPEMCA,D,6/14/2023,20.490,20.810,20.700,0.000,229242 AHPEMCA,D,6/15/2023,20.430,20.740,20.640,0.000,229242 AHPEMCA,D,6/16/2023,20.580,20.890,20.790,0.000,229727 AHPEMCA,D,6/19/2023,20.430,20.740,20.640,0.000,229727 AHPEMCA,D,6/20/2023,20.350,20.660,20.560,0.000,229727 AHPEMCA,D,6/21/2023,20.470,20.780,20.680,0.000,237996 AHPEMCA,D,6/22/2023,20.330,20.640,20.530,0.000,237996 AHPEMCA,D,6/23/2023,20.420,20.730,20.630,0.000,248835 AHPEMCA,D,6/26/2023,19.960,20.260,20.160,0.000,248835 AHPEMCA,D,6/27/2023,20.010,20.320,20.220,0.000,249579 AHPEMCA,D,6/28/2023,20.240,20.540,20.440,0.000,249579 AHPEMCA,D,6/29/2023,20.710,21.020,20.920,0.000,256173 AHPEMCA,D,6/30/2023,20.750,21.060,20.960,0.000,260494 AHPEMCA,D,7/3/2023,20.980,21.300,21.190,0.000,263456 AHPEMCA,D,7/4/2023,21.060,21.380,21.280,0.000,263456 AHPEMCA,D,7/5/2023,21.030,21.350,21.240,0.000,263926 AHPEMCA,D,7/6/2023,20.790,21.110,21.000,0.000,264867 AHPEMCA,D,7/7/2023,20.750,21.070,20.960,0.000,267248 AHPEMCA,D,7/10/2023,20.950,21.270,21.160,0.000,267248 AHPEMCA,D,7/11/2023,21.400,21.730,21.620,0.000,269705 AHPEMCA,D,7/12/2023,21.510,21.830,21.730,0.000,269705 AHPEMCA,D,7/13/2023,21.450,21.780,21.670,0.000,268705 AHPEMCA,D,7/14/2023,21.540,21.870,21.760,0.000,271243 AHPEMCA,D,7/17/2023,21.230,21.550,21.440,0.000,271929 AHPEMCA,D,7/18/2023,21.470,21.800,21.690,0.000,271929 AHPEMCA,D,7/19/2023,21.720,22.050,21.940,0.000,272389 AHPEMCA,D,7/20/2023,21.820,22.160,22.050,0.000,272389 AHPEMCA,D,7/21/2023,21.830,22.160,22.050,0.000,272389 AHPEMCA,D,7/24/2023,21.810,22.140,22.030,0.000,272389 AHPEMCA,D,7/25/2023,22.000,22.330,22.220,0.000,270994 AHPEMCA,D,7/26/2023,21.990,22.320,22.210,0.000,270994 AHPEMCA,D,7/27/2023,21.980,22.310,22.200,0.000,287745 AHPEMCA,D,7/28/2023,21.770,22.100,21.990,0.000,287745 AHPEMCA,D,7/31/2023,21.830,22.160,22.050,0.000,290018 AHPEMCA,D,8/1/2023,21.620,21.950,21.840,0.000,290018 AHPEMCA,D,8/2/2023,21.360,21.690,21.580,0.000,290018 AHPEMCA,D,8/3/2023,21.540,21.860,21.750,0.000,290018 AHPEMCA,D,8/4/2023,21.630,21.960,21.850,0.000,290018 AHPEMCA,D,8/7/2023,21.620,21.950,21.840,0.000,290018 AHPEMCA,D,8/8/2023,21.430,21.760,21.650,0.000,290018 AHPEMCA,D,8/9/2023,21.500,21.830,21.720,0.000,290480 AHPEMCA,D,8/10/2023,21.450,21.770,21.660,0.000,290480 AHPEMCA,D,8/11/2023,21.020,21.340,21.230,0.000,290480 AHPEMCA,D,8/14/2023,20.870,21.190,21.080,0.000,290480 AHPEMCA,D,8/16/2023,20.890,21.210,21.110,0.000,290480 AHPEMCA,D,8/17/2023,20.950,21.270,21.160,0.000,290480 AHPEMCA,D,8/18/2023,20.590,20.910,20.800,0.000,290480 AHPEMCA,D,8/21/2023,21.000,21.310,21.210,0.000,288620 AHPEMCA,D,8/22/2023,21.240,21.570,21.460,0.000,288620 AHPEMCA,D,8/23/2023,21.130,21.450,21.350,0.000,287144 AHPEMCA,D,8/24/2023,21.230,21.550,21.450,0.000,271486 AHPEMCA,D,8/25/2023,21.310,21.630,21.530,0.000,271486 AHPEMCA,D,8/28/2023,21.590,21.920,21.810,0.000,271486 AHPEMCA,D,8/29/2023,21.620,21.940,21.840,0.000,271486 AHPEMCA,D,8/30/2023,21.580,21.910,21.800,0.000,271486 AHPEMCA,D,8/31/2023,21.490,21.820,21.710,0.000,271486 AHPEMCA,D,9/1/2023,21.280,21.610,21.500,0.000,271486 AHPEMCA,D,9/4/2023,20.730,21.050,20.940,0.000,271486 AHPEMCA,D,9/5/2023,20.880,21.200,21.100,0.000,271964 AHPEMCA,D,9/6/2023,20.850,21.170,21.060,0.000,271964 AHPEMCA,D,9/7/2023,20.400,20.700,20.600,0.000,266230 AHPEMCA,D,9/8/2023,20.590,20.900,20.800,0.000,264801 AHPEMCA,D,9/11/2023,20.390,20.700,20.600,0.000,264801 AHPEMCA,D,9/12/2023,20.340,20.650,20.550,0.000,264801 AHPEMCA,D,9/13/2023,19.970,20.270,20.170,0.000,265251 AHPEMCA,D,9/14/2023,20.090,20.390,20.290,0.000,265251 AHPEMCA,D,9/15/2023,20.530,20.840,20.740,0.000,265350 AHPEMCA,D,9/18/2023,20.450,20.760,20.660,0.000,265107 AHPEMCA,D,9/19/2023,20.010,20.320,20.210,0.000,265107 AHPEMCA,D,9/20/2023,19.520,19.820,19.720,0.000,265107 AHPEMCA,D,9/21/2023,19.500,19.800,19.700,0.000,265107 AHPEMCA,D,9/22/2023,19.790,20.090,19.990,0.000,265107 AHPEMCA,D,9/25/2023,19.730,20.030,19.930,0.000,265107 AHPEMCA,D,9/26/2023,19.810,20.110,20.010,0.000,265107 AHPEMCA,D,9/27/2023,19.510,19.800,19.700,0.000,265107 AHPEMCA,D,9/28/2023,19.310,19.600,19.510,0.000,265107 AHPEMCA,D,9/29/2023,19.540,19.840,19.740,0.000,265107 AHPEMCA,D,10/2/2023,19.270,19.560,19.460,0.000,265107 AHPEMCA,D,10/3/2023,18.910,19.190,19.100,0.000,265107 AHPEMCA,D,10/4/2023,18.950,19.240,19.140,0.000,265368 AHPEMCA,D,10/5/2023,18.660,18.940,18.850,0.000,261712 AHPEMCA,D,10/6/2023,18.420,18.700,18.610,0.000,261712 AHPEMCA,D,10/9/2023,17.980,18.260,18.160,0.000,261738 AHPEMCA,D,10/10/2023,18.760,19.050,18.950,0.000,262014 AHPEMCA,D,10/11/2023,19.040,19.330,19.230,0.000,260833 AHPEMCA,D,10/12/2023,19.150,19.440,19.340,0.000,260833 AHPEMCA,D,10/13/2023,18.940,19.230,19.130,0.000,260833 AHPEMCA,D,10/16/2023,19.020,19.300,19.210,0.000,260833 AHPEMCA,D,10/17/2023,18.940,19.230,19.130,0.000,260833 AHPEMCA,D,10/18/2023,19.100,19.390,19.290,0.000,260833 AHPEMCA,D,10/19/2023,19.090,19.380,19.290,0.000,260833 AHPEMCA,D,10/20/2023,19.040,19.330,19.230,0.000,260833 AHPEMCA,D,10/23/2023,19.030,19.320,19.220,0.000,260833 AHPEMCA,D,10/24/2023,19.400,19.700,19.600,0.000,260833 AHPEMCA,D,10/25/2023,19.200,19.490,19.390,0.000,256373 AHPEMCA,D,10/26/2023,19.050,19.330,19.240,0.000,253654 AHPEMCA,D,10/27/2023,19.080,19.370,19.280,0.000,253654 AHPEMCA,D,10/30/2023,19.220,19.510,19.410,0.000,254167 AHPEMCA,D,10/31/2023,19.320,19.620,19.520,0.000,254167 AHPEMCA,D,11/1/2023,19.360,19.650,19.550,0.000,254167 AHPEMCA,D,11/2/2023,19.820,20.120,20.020,0.000,254167 AHPEMCA,D,11/3/2023,19.790,20.090,19.990,0.000,254167 AHPEMCA,D,11/6/2023,20.110,20.410,20.310,0.000,254167 AHPEMCA,D,11/7/2023,19.960,20.270,20.170,0.000,254217 AHPEMCA,D,11/8/2023,19.930,20.240,20.140,0.000,254217 AHPEMCA,D,11/10/2023,19.550,19.840,19.740,0.000,254166 AHPEMCA,D,11/13/2023,19.610,19.910,19.810,0.000,254166 AHPEMCA,D,11/14/2023,20.180,20.490,20.380,0.000,254166 AHPEMCA,D,11/15/2023,20.220,20.520,20.420,0.000,252950 AHPEMCA,D,11/16/2023,20.240,20.550,20.440,0.000,252950 AHPEMCA,D,11/17/2023,20.460,20.770,20.670,0.000,255395 AHPEMCA,D,11/20/2023,20.430,20.740,20.630,0.000,255395 AHPEMCA,D,11/21/2023,20.250,20.560,20.450,0.000,255395 AHPEMCA,D,11/22/2023,20.500,20.810,20.710,0.000,255395 AHPEMCA,D,11/23/2023,20.580,20.890,20.790,0.000,256120 AHPEMCA,D,11/24/2023,20.560,20.870,20.770,0.000,256120 AHPEMCA,D,11/27/2023,20.660,20.970,20.860,0.000,256120 AHPEMCA,D,11/28/2023,20.630,20.940,20.840,0.000,256120 AHPEMCA,D,11/29/2023,20.740,21.050,20.950,0.000,256120 AHPEMCA,D,11/30/2023,20.810,21.120,21.020,0.000,256120 AHPEMCA,D,12/1/2023,20.880,21.200,21.090,0.000,256840 AHPEMCA,D,12/4/2023,20.780,21.100,20.990,0.000,256840 AHPEMCA,D,12/5/2023,20.690,21.000,20.900,0.000,256840 AHPEMCA,D,12/6/2023,20.740,21.050,20.950,0.000,256840 AHPEMCA,D,12/7/2023,20.750,21.060,20.950,0.000,256840 AHPEMCA,D,12/8/2023,20.740,21.060,20.950,0.000,256840 AHPEMCA,D,12/11/2023,20.740,21.060,20.950,0.000,258534 AHPEMCA,D,12/12/2023,20.860,21.170,21.070,0.000,258534 AHPEMCA,D,12/13/2023,21.010,21.330,21.220,0.000,258534 AHPEMCA,D,12/14/2023,21.080,21.390,21.290,0.000,258534 AHPEMCA,D,12/15/2023,21.010,21.330,21.230,0.000,262057 AHPEMCA,D,12/18/2023,20.960,21.280,21.180,0.000,259250 AHPEMCA,D,12/19/2023,21.170,21.490,21.390,0.000,259250 AHPEMCA,D,12/20/2023,21.240,21.560,21.450,0.000,257380 AHPEMCA,D,12/21/2023,21.150,21.470,21.370,0.000,256288 AHPEMCA,D,12/22/2023,21.090,21.410,21.300,0.000,256288 AHPEMCA,D,12/27/2023,21.080,21.400,21.300,0.000,256288 AHPEMCA,D,12/28/2023,20.960,21.280,21.180,0.000,256288 AHPEMCA,D,12/29/2023,21.100,21.420,21.320,0.000,256288 AHPEMCA,D,12/31/2023,21.100,21.420,21.310,0.000,256288 AHPEMCA,D,1/1/2024,21.100,21.420,21.310,0.000,256288 AHPEMCA,D,1/2/2024,21.350,21.670,21.570,0.000,256288 AHPEMCA,D,1/3/2024,21.240,21.570,21.460,0.000,256288 AHPEMCA,D,1/4/2024,21.380,21.710,21.600,0.000,256100 AHPEMCA,D,1/5/2024,21.420,21.750,21.640,0.000,256100 AHPEMCA,D,1/8/2024,21.750,22.080,21.970,0.000,256123 AHPEMCA,D,1/9/2024,21.910,22.240,22.130,0.000,256123 AHPEMCA,D,1/10/2024,21.980,22.310,22.200,0.000,256123 AHPEMCA,D,1/11/2024,22.000,22.330,22.220,0.000,256349 AHPEMCA,D,1/12/2024,22.050,22.380,22.270,0.000,256349 AHPEMCA,D,1/15/2024,22.070,22.400,22.290,0.000,255297 AHPEMCA,D,1/16/2024,21.740,22.070,21.960,0.000,255297 AHPEMCA,D,1/17/2024,21.680,22.010,21.900,0.000,259851 AHPEMCA,D,1/18/2024,21.850,22.180,22.070,0.000,262180 AHPEMCA,D,1/19/2024,21.790,22.120,22.010,0.000,261145 AHPEMCA,D,1/22/2024,22.010,22.340,22.230,0.000,263871 AHPEMCA,D,1/23/2024,22.060,22.390,22.280,0.000,266121 AHPEMCA,D,1/24/2024,22.220,22.550,22.440,0.000,266121 AHPEMCA,D,1/25/2024,22.090,22.420,22.310,0.000,266565 AHPEMCA,D,1/26/2024,22.260,22.600,22.490,0.000,266565 AHPEMCA,D,1/29/2024,22.100,22.440,22.320,0.000,267010 AHPEMCA,D,1/30/2024,22.240,22.580,22.470,0.000,267010 AHPEMCA,D,1/31/2024,22.460,22.800,22.690,0.000,267010 AHPEMCA,D,2/1/2024,22.610,22.950,22.840,0.000,267010 AHPEMCA,D,2/2/2024,22.740,23.090,22.970,0.000,267010 AHPEMCA,D,2/5/2024,22.970,23.310,23.200,0.000,267010 AHPEMCA,D,2/6/2024,23.110,23.460,23.340,0.000,267010 AHPEMCA,D,2/7/2024,22.940,23.280,23.170,0.000,282217 AHPEMCA,D,2/8/2024,23.060,23.410,23.300,0.000,282217 AHPEMCA,D,2/9/2024,23.000,23.350,23.230,0.000,283505 AHPEMCA,D,2/12/2024,22.840,23.190,23.070,0.000,283505 AHPEMCA,D,2/13/2024,22.720,23.060,22.950,0.000,283505 AHPEMCA,D,2/14/2024,22.960,23.310,23.190,0.000,283505 AHPEMCA,D,2/15/2024,22.950,23.300,23.180,0.000,283505 AHPEMCA,D,2/16/2024,22.930,23.280,23.160,0.000,282858 AHPEMCA,D,2/19/2024,23.170,23.530,23.410,0.000,282858 AHPEMCA,D,2/20/2024,23.190,23.540,23.430,0.000,280930 AHPEMCA,D,2/21/2024,23.060,23.410,23.300,0.000,280930 AHPEMCA,D,2/22/2024,23.100,23.450,23.340,0.000,280930 AHPEMCA,D,2/23/2024,23.000,23.350,23.230,0.000,280930 AHPEMCA,D,2/26/2024,23.020,23.370,23.250,0.000,280930 AHPEMCA,D,2/27/2024,22.990,23.340,23.220,0.000,282177 AHPEMCA,D,2/28/2024,22.920,23.270,23.150,0.000,282177 AHPEMCA,D,2/29/2024,23.250,23.600,23.480,0.000,282177 AHPEMCA,D,3/1/2024,23.230,23.580,23.460,0.000,283710 AHPEMCA,D,3/4/2024,23.410,23.770,23.650,0.000,283710 AHPEMCA,D,3/5/2024,23.340,23.700,23.580,0.000,283710 AHPEMCA,D,3/6/2024,23.390,23.750,23.630,0.000,284770 AHPEMCA,D,3/7/2024,23.230,23.590,23.470,0.000,284770 AHPEMCA,D,3/8/2024,23.250,23.600,23.480,0.000,278521 AHPEMCA,D,3/11/2024,22.650,22.990,22.870,0.000,278521 AHPEMCA,D,3/12/2024,22.670,23.010,22.900,0.000,278521 AHPEMCA,D,3/13/2024,22.770,23.120,23.000,0.000,278093 AHPEMCA,D,3/14/2024,23.070,23.420,23.300,0.000,278093 AHPEMCA,D,3/15/2024,23.140,23.490,23.380,0.000,278093 AHPEMCA,D,3/19/2024,22.880,23.230,23.110,0.000,278093 AHPEMCA,D,3/20/2024,23.120,23.470,23.360,0.000,278093 AHPEMCA,D,3/21/2024,23.300,23.660,23.540,0.000,278093 AHPEMCA,D,3/22/2024,23.220,23.580,23.460,0.000,278093 AHPEMCA,D,3/26/2024,23.190,23.540,23.430,0.000,278178 AHPEMCA,D,3/27/2024,23.120,23.470,23.350,0.000,278178 AHPEMCA,D,3/28/2024,23.150,23.500,23.380,0.000,278028 AHPEMCA,D,3/29/2024,23.150,23.500,23.380,0.000,278028 AHPEMCA,D,4/1/2024,23.140,23.490,23.380,0.000,278028 AHPEMCA,D,4/2/2024,22.660,23.000,22.890,0.000,278028 AHPEMCA,D,4/3/2024,22.540,22.880,22.770,0.000,277810 AHPEMCA,D,4/4/2024,22.630,22.970,22.860,0.000,277810 AHPEMCA,D,4/5/2024,22.570,22.910,22.800,0.000,277810 AHPEMCA,D,4/8/2024,22.890,23.240,23.120,0.000,277810 AHPEMCA,D,4/9/2024,23.120,23.470,23.360,0.000,277810 AHPEMCA,D,4/10/2024,23.190,23.540,23.420,0.000,277810 AHPEMCA,D,4/11/2024,23.100,23.450,23.330,0.000,277810 AHPEMCA,D,4/12/2024,22.760,23.110,22.990,0.000,277810 AHPEMCA,D,4/15/2024,22.580,22.920,22.810,0.000,277810 AHPEMCA,D,4/16/2024,21.900,22.230,22.120,0.000,277541 AHPEMCA,D,4/17/2024,22.040,22.380,22.270,0.000,277541 AHPEMCA,D,4/18/2024,22.380,22.720,22.600,0.000,277945 AHPEMCA,D,4/19/2024,22.610,22.950,22.840,0.000,277945 AHPEMCA,D,4/22/2024,23.020,23.370,23.260,0.000,276756 AHPEMCA,D,4/23/2024,23.390,23.750,23.630,0.000,276756 AHPEMCA,D,4/24/2024,23.300,23.660,23.540,0.000,276756 AHPEMCA,D,4/25/2024,23.120,23.470,23.360,0.000,276756 AHPEMCA,D,4/26/2024,23.450,23.810,23.690,0.000,276756 AHPEMCA,D,4/29/2024,23.520,23.880,23.760,0.000,276756 AHPEMCA,D,4/30/2024,23.440,23.800,23.680,0.000,276756 AHPEMCA,D,5/1/2024,23.450,23.810,23.690,0.000,276756 AHPEMCA,D,5/2/2024,23.440,23.790,23.670,0.000,276756 AHPEMCA,D,5/8/2024,23.720,24.080,23.960,0.000,276756 AHPEMCA,D,5/9/2024,23.870,24.230,24.110,0.000,276756 AHPEMCA,D,5/10/2024,23.980,24.340,24.220,0.000,276756 AHPEMCA,D,5/13/2024,23.830,24.190,24.070,0.000,270404 AHPEMCA,D,5/14/2024,23.670,24.030,23.910,0.000,270404 AHPEMCA,D,5/15/2024,23.990,24.350,24.230,0.000,270109 AHPEMCA,D,5/16/2024,23.970,24.330,24.210,0.000,270109 AHPEMCA,D,5/17/2024,23.920,24.280,24.160,0.000,270109 AHPEMCA,D,5/20/2024,24.110,24.480,24.360,0.000,273091 AHPEMCA,D,5/21/2024,24.070,24.440,24.310,0.000,273091 AHPEMCA,D,5/22/2024,23.730,24.090,23.970,0.000,273091 AHPEMCA,D,5/23/2024,23.770,24.130,24.010,0.000,273091 AHPEMCA,D,5/24/2024,23.730,24.090,23.970,0.000,273091 AHPEMCA,D,5/27/2024,23.720,24.080,23.960,0.000,273091 AHPEMCA,D,5/28/2024,23.520,23.880,23.760,0.000,273091 AHPEMCA,D,5/29/2024,23.090,23.440,23.320,0.000,273091 AHPEMCA,D,5/30/2024,23.190,23.540,23.430,0.000,273091 AHPEMCA,D,5/31/2024,23.150,23.500,23.380,0.000,274924 AHPEMCA,D,6/3/2024,23.350,23.700,23.590,0.000,274924 AHPEMCA,D,6/4/2024,23.010,23.360,23.240,0.000,274712 AHPEMCA,D,6/5/2024,23.280,23.630,23.520,0.000,274712 AHPEMCA,D,6/6/2024,23.400,23.750,23.630,0.000,274712 AHPEMCA,D,6/7/2024,23.470,23.820,23.700,0.000,274712 AHPEMCA,D,6/10/2024,23.500,23.850,23.730,0.000,274712 AHPEMCA,D,6/11/2024,23.290,23.650,23.530,0.000,274712 AHPEMCA,D,6/12/2024,23.410,23.770,23.650,0.000,274712 AHPEMCA,D,6/13/2024,23.170,23.520,23.410,0.000,274712 AHPEMCA,D,6/14/2024,22.640,22.980,22.870,0.000,274520 AHPEMCA,D,6/17/2024,22.600,22.940,22.820,0.000,274520 AHPEMCA,D,6/18/2024,22.870,23.220,23.100,0.000,274520 AHPEMCA,D,6/19/2024,22.930,23.270,23.160,0.000,274477 AHPEMCA,D,6/20/2024,22.910,23.260,23.150,0.000,274477 AHPEMCA,D,6/21/2024,23.000,23.350,23.230,0.000,274477 AHPEMCA,D,6/25/2024,22.900,23.250,23.130,0.000,274427 AHPEMCA,D,6/26/2024,22.810,23.160,23.040,0.000,274427 AHPEMCA,D,6/27/2024,22.780,23.130,23.010,0.000,274297 AHPEMCA,D,6/28/2024,22.850,23.200,23.090,0.000,273000 AHPEMCA,D,7/1/2024,23.140,23.490,23.380,0.000,273000 AHPEMCA,D,7/2/2024,22.910,23.250,23.140,0.000,273000 AHPEMCA,D,7/3/2024,23.200,23.550,23.430,0.000,273000 AHPEMCA,D,7/4/2024,23.430,23.790,23.670,0.000,273000 AHPEMCA,D,7/5/2024,23.510,23.870,23.750,0.000,273000 AHPEMCA,D,7/8/2024,23.630,23.990,23.870,0.000,272978 AHPEMCA,D,7/9/2024,23.700,24.050,23.930,0.000,272978 AHPEMCA,D,7/10/2024,23.670,24.030,23.910,0.000,273605 AHPEMCA,D,7/11/2024,23.730,24.090,23.970,0.000,273429 AHPEMCA,D,7/12/2024,23.840,24.200,24.080,0.000,273429 AHPEMCA,D,7/15/2024,23.940,24.300,24.180,0.000,273429 AHPEMCA,D,7/16/2024,23.800,24.160,24.040,0.000,273429 AHPEMCA,D,7/17/2024,23.710,24.070,23.950,0.000,273429 AHPEMCA,D,7/18/2024,23.850,24.210,24.090,0.000,273429 AHPEMCA,D,7/19/2024,23.940,24.310,24.190,0.000,273843 AHPEMCA,D,7/22/2024,24.230,24.600,24.480,0.000,273843 AHPEMCA,D,7/23/2024,24.170,24.530,24.410,0.000,272654 AHPEMCA,D,7/24/2024,23.900,24.260,24.140,0.000,272859 AHPEMCA,D,7/25/2024,23.840,24.200,24.080,0.000,272859 AHPEMCA,D,7/26/2024,23.960,24.320,24.200,0.000,272859 AHPEMCA,D,7/29/2024,24.010,24.370,24.250,0.000,271884 AHPEMCA,D,7/30/2024,23.880,24.250,24.120,0.000,271884 AHPEMCA,D,7/31/2024,24.170,24.530,24.410,0.000,271884 AHPEMCA,D,8/1/2024,24.130,24.490,24.370,0.000,271884 AHPEMCA,D,8/2/2024,23.400,23.750,23.630,0.000,272622 AHPEMCA,D,8/5/2024,21.800,22.130,22.020,0.000,272834 AHPEMCA,D,8/6/2024,22.240,22.580,22.470,0.000,273333 AHPEMCA,D,8/7/2024,22.780,23.120,23.010,0.000,273333 AHPEMCA,D,8/8/2024,22.640,22.980,22.870,0.000,273333 AHPEMCA,D,8/9/2024,22.660,23.000,22.880,0.000,273333 AHPEMCA,D,8/12/2024,22.860,23.200,23.090,0.000,268986 AHPEMCA,D,8/13/2024,22.920,23.270,23.160,0.000,268986 AHPEMCA,D,8/14/2024,23.250,23.600,23.480,0.000,268986 AHPEMCA,D,8/16/2024,23.390,23.740,23.620,0.000,268986 AHPEMCA,D,8/19/2024,23.370,23.720,23.610,0.000,268986 AHPEMCA,D,8/20/2024,23.290,23.640,23.530,0.000,268986 AHPEMCA,D,8/21/2024,23.440,23.790,23.670,0.000,268986 AHPEMCA,D,8/22/2024,23.500,23.850,23.740,0.000,268986 AHPEMCA,D,8/23/2024,23.470,23.830,23.710,0.000,268986 AHPEMCA,D,8/26/2024,23.530,23.880,23.760,0.000,268986 AHPEMCA,D,8/27/2024,23.330,23.680,23.570,0.000,268986 AHPEMCA,D,8/28/2024,23.230,23.580,23.460,0.000,268986 AHPEMCA,D,8/29/2024,23.220,23.570,23.450,0.000,268986 AHPEMCA,D,8/30/2024,23.350,23.710,23.590,0.000,268986 AHPEMCA,D,9/2/2024,23.560,23.910,23.790,0.000,268986 AHPEMCA,D,9/3/2024,23.550,23.900,23.780,0.000,268986 AHPEMCA,D,9/4/2024,23.330,23.680,23.560,0.000,268986 AHPEMCA,D,9/5/2024,23.500,23.850,23.730,0.000,268986 AHPEMCA,D,9/6/2024,23.410,23.760,23.640,0.000,268986 AHPEMCA,D,9/9/2024,23.270,23.620,23.500,0.000,267008 AHPEMCA,D,9/10/2024,23.090,23.440,23.330,0.000,267008 AHPEMCA,D,9/11/2024,22.860,23.210,23.090,0.000,267008 AHPEMCA,D,9/12/2024,22.730,23.070,22.960,0.000,267008 AHPEMCA,D,9/13/2024,22.930,23.280,23.160,0.000,267008 AHPEMCA,D,9/16/2024,22.960,23.310,23.190,0.000,267008 AHPEMCA,D,9/17/2024,23.080,23.430,23.320,0.000,267008 AHPEMCA,D,9/18/2024,22.900,23.250,23.130,0.000,267008 AHPEMCA,D,9/19/2024,23.130,23.490,23.370,0.000,267008 AHPEMCA,D,9/20/2024,23.070,23.420,23.300,0.000,255378 AHPEMCA,D,9/23/2024,23.330,23.680,23.560,0.000,255378 AHPEMCA,D,9/24/2024,23.540,23.900,23.780,0.000,255378 AHPEMCA,D,9/25/2024,23.630,23.980,23.860,0.000,255378 AHPEMCA,D,9/26/2024,23.790,24.150,24.030,0.000,255378 AHPEMCA,D,9/27/2024,23.690,24.050,23.930,0.000,255378 AHPEMCA,D,9/30/2024,23.490,23.840,23.720,0.000,251878 AHPEMCA,D,10/1/2024,23.390,23.750,23.630,0.000,251878 AHPEMCA,D,10/2/2024,23.010,23.360,23.240,0.000,251878 AHPEMCA,D,10/3/2024,22.840,23.180,23.070,0.000,245878 AHPEMCA,D,10/4/2024,23.150,23.500,23.390,0.000,244940 AHPEMCA,D,10/7/2024,22.950,23.290,23.180,0.000,244940 AHPEMCA,D,10/8/2024,22.860,23.210,23.090,0.000,242913 AHPEMCA,D,10/9/2024,22.810,23.160,23.040,0.000,237659 AHPEMCA,D,10/10/2024,22.620,22.960,22.850,0.000,237542 AHPEMCA,D,10/11/2024,22.740,23.080,22.970,0.000,236051 AHPEMCA,D,10/14/2024,22.610,22.950,22.840,0.000,236051 AHPEMCA,D,10/15/2024,22.810,23.160,23.040,0.000,234861 AHPEMCA,D,10/16/2024,22.900,23.250,23.130,0.000,234469 AHPEMCA,D,10/17/2024,23.010,23.360,23.250,0.000,234469 AHPEMCA,D,10/18/2024,23.140,23.490,23.370,0.000,234469 AHPEMCA,D,10/21/2024,23.020,23.370,23.250,0.000,234469 AHPEMCA,D,10/22/2024,22.590,22.930,22.820,0.000,234469 AHPEMCA,D,10/23/2024,22.460,22.800,22.680,0.000,234906 AHPEMCA,D,10/24/2024,22.420,22.760,22.650,0.000,233004 AHPEMCA,D,10/25/2024,22.210,22.540,22.430,0.000,233004 AHPEMCA,D,10/29/2024,22.370,22.710,22.590,0.000,233762 AHPEMCA,D,10/30/2024,22.030,22.360,22.250,0.000,233762 AHPEMCA,D,10/31/2024,22.020,22.360,22.250,0.000,232045 AHPEMCA,D,11/1/2024,22.120,22.450,22.340,0.000,224897 AHPEMCA,D,11/4/2024,22.120,22.450,22.340,0.000,223397 AHPEMCA,D,11/5/2024,22.260,22.600,22.490,0.000,223843 AHPEMCA,D,11/6/2024,22.400,22.740,22.630,0.000,223843 AHPEMCA,D,11/7/2024,22.320,22.650,22.540,0.000,223843 AHPEMCA,D,11/8/2024,22.460,22.800,22.680,0.000,223843 AHPEMCA,D,11/11/2024,22.670,23.010,22.900,0.000,223843 AHPEMCA,D,11/12/2024,22.700,23.040,22.930,0.000,219454 AHPEMCA,D,11/13/2024,22.570,22.910,22.800,0.000,219454 AHPEMCA,D,11/14/2024,22.560,22.900,22.780,0.000,219454 AHPEMCA,D,11/15/2024,22.350,22.690,22.580,0.000,219454 AHPEMCA,D,11/18/2024,22.110,22.440,22.330,0.000,219454 AHPEMCA,D,11/19/2024,21.630,21.960,21.850,0.000,219454 AHPEMCA,D,11/20/2024,21.920,22.250,22.140,0.000,219912 AHPEMCA,D,11/21/2024,22.170,22.510,22.400,0.000,218404 AHPEMCA,D,11/25/2024,22.300,22.640,22.530,0.000,218404 AHPEMCA,D,11/26/2024,22.320,22.660,22.550,0.000,218104 AHPEMCA,D,11/27/2024,22.240,22.580,22.470,0.000,218104 AHPEMCA,D,11/28/2024,22.230,22.570,22.460,0.000,218104 AHPEMCA,D,11/29/2024,22.110,22.450,22.330,0.000,218104 AHPEMCA,D,12/2/2024,22.610,22.950,22.840,0.000,218104 AHPEMCA,D,12/3/2024,22.670,23.010,22.900,0.000,218104 AHPEMCA,D,12/4/2024,22.860,23.210,23.090,0.000,215853 AHPEMCA,D,12/5/2024,23.160,23.510,23.390,0.000,215853 AHPEMCA,D,12/6/2024,23.170,23.520,23.400,0.000,216708 AHPEMCA,D,12/9/2024,23.330,23.690,23.570,0.000,217007 AHPEMCA,D,12/10/2024,23.200,23.550,23.440,0.000,217007 AHPEMCA,D,12/11/2024,23.170,23.520,23.410,0.000,217007 AHPEMCA,D,12/12/2024,23.280,23.630,23.510,0.000,216793 AHPEMCA,D,12/13/2024,23.380,23.730,23.610,0.000,216793 AHPEMCA,D,12/16/2024,23.290,23.650,23.530,0.000,216582 AHPEMCA,D,12/17/2024,23.110,23.460,23.350,0.000,216582 AHPEMCA,D,12/18/2024,23.190,23.540,23.420,0.000,216444 AHPEMCA,D,12/19/2024,23.180,23.530,23.420,0.000,216444 AHPEMCA,D,12/20/2024,23.090,23.440,23.320,0.000,216444 AHPEMCA,D,12/23/2024,23.050,23.400,23.280,0.000,216444 AHPEMCA,D,12/24/2024,23.050,23.400,23.280,0.000,216444 AHPEMCA,D,12/27/2024,23.190,23.550,23.430,0.000,216444 AHPEMCA,D,12/30/2024,23.190,23.540,23.420,0.000,216444 AHPEMCA,D,12/31/2024,23.370,23.730,23.610,0.000,216444 AHPEMCA,D,1/1/2025,23.370,23.730,23.610,0.000,216444 AHPEMCA,D,1/2/2025,23.610,23.970,23.850,0.000,216444 AHPEMCA,D,1/3/2025,23.710,24.060,23.950,0.000,216444 AHPEMCA,D,1/7/2025,24.030,24.400,24.280,0.000,216444 AHPEMCA,D,1/8/2025,24.080,24.450,24.330,0.000,216444 AHPEMCA,D,1/9/2025,24.120,24.480,24.360,0.000,216444 AHPEMCA,D,1/10/2025,24.000,24.360,24.240,0.000,216407 AHPEMCA,D,1/13/2025,23.790,24.150,24.030,0.000,216407 AHPEMCA,D,1/14/2025,23.810,24.170,24.050,0.000,215472 AHPEMCA,D,1/15/2025,23.980,24.350,24.230,0.000,215472 AHPEMCA,D,1/16/2025,24.000,24.360,24.240,0.000,215472 AHPEMCA,D,1/17/2025,24.280,24.640,24.520,0.000,215472 AHPEMCA,D,1/20/2025,24.360,24.720,24.600,0.000,215472 AHPEMCA,D,1/21/2025,24.470,24.840,24.710,0.000,215472 AHPEMCA,D,1/22/2025,24.350,24.710,24.590,0.000,215472 AHPEMCA,D,1/23/2025,24.330,24.700,24.580,0.000,215472 AHPEMCA,D,1/24/2025,24.590,24.960,24.830,0.000,215472 AHPEMCA,D,1/27/2025,24.500,24.880,24.750,0.000,215472 AHPEMCA,D,1/28/2025,24.600,24.970,24.850,0.000,215472 AHPEMCA,D,1/29/2025,24.620,24.990,24.870,0.000,215472 AHPEMCA,D,1/30/2025,24.680,25.060,24.930,0.000,215472 AHPEMCA,D,2/3/2025,23.860,24.220,24.100,0.000,215472 AHPEMCA,D,2/4/2025,24.070,24.430,24.310,0.000,215887 AHPEMCA,D,2/5/2025,24.020,24.380,24.260,0.000,215887 AHPEMCA,D,2/6/2025,24.420,24.790,24.670,0.000,216011 AHPEMCA,D,2/7/2025,24.600,24.970,24.850,0.000,216011 AHPEMCA,D,2/10/2025,24.530,24.900,24.770,0.000,216011 AHPEMCA,D,2/11/2025,24.540,24.910,24.790,0.000,216011 AHPEMCA,D,2/12/2025,24.760,25.140,25.010,0.000,215002 AHPEMCA,D,2/13/2025,25.280,25.670,25.540,0.000,215002 AHPEMCA,D,2/14/2025,25.340,25.720,25.590,0.000,215002 AHPEMCA,D,2/17/2025,25.510,25.900,25.770,0.000,215002 AHPEMCA,D,2/18/2025,25.620,26.010,25.880,0.000,215002 AHPEMCA,D,2/19/2025,25.400,25.780,25.650,0.000,215002 AHPEMCA,D,2/20/2025,25.470,25.850,25.730,0.000,213517 AHPEMCA,D,2/21/2025,25.500,25.890,25.760,0.000,213517 AHPEMCA,D,2/24/2025,25.250,25.630,25.500,0.000,213517 AHPEMCA,D,2/25/2025,25.060,25.440,25.310,0.000,213517 AHPEMCA,D,2/26/2025,25.070,25.450,25.320,0.000,213517 AHPEMCA,D,2/27/2025,25.040,25.420,25.290,0.000,213517 AHPEMCA,D,2/28/2025,25.170,25.550,25.430,0.000,213517 AHPEMCA,D,3/6/2025,25.380,25.770,25.640,0.000,213124 AHPEMCA,D,3/7/2025,25.430,25.820,25.690,0.000,213124 AHPEMCA,D,3/10/2025,25.400,25.790,25.660,0.000,213124 AHPEMCA,D,3/11/2025,25.350,25.730,25.600,0.000,213124 AHPEMCA,D,3/12/2025,25.990,26.380,26.250,0.000,212729 AHPEMCA,D,3/13/2025,26.130,26.530,26.400,0.000,212729 AHPEMCA,D,3/14/2025,26.480,26.880,26.750,0.000,212729 AHPEMCA,D,3/17/2025,26.570,26.970,26.840,0.000,212654 AHPEMCA,D,3/18/2025,26.720,27.120,26.990,0.000,212654 AHPEMCA,D,3/19/2025,26.660,27.060,26.930,0.000,211688 AHPEMCA,D,3/20/2025,26.710,27.110,26.980,0.000,211688 AHPEMCA,D,3/21/2025,26.560,26.960,26.820,0.000,211688 AHPEMCA,D,3/24/2025,27.050,27.460,27.320,0.000,212137 AHPEMCA,D,3/26/2025,27.450,27.860,27.720,0.000,212137 AHPEMCA,D,3/27/2025,27.470,27.890,27.750,0.000,217908 AHPEMCA,D,3/28/2025,27.310,27.720,27.590,0.000,217908 AHPEMCA,D,3/31/2025,26.440,26.840,26.700,0.000,217908 AHPEMCA,D,4/1/2025,26.700,27.110,26.970,0.000,217908 AHPEMCA,D,4/2/2025,26.850,27.250,27.120,0.000,217908 AHPEMCA,D,4/3/2025,26.290,26.690,26.560,0.000,217908 AHPEMCA,D,4/4/2025,25.040,25.420,25.300,0.000,213135 AHPEMCA,D,4/8/2025,24.710,25.080,24.960,0.000,210861 AHPEMCA,D,4/9/2025,24.000,24.360,24.240,0.000,210861 AHPEMCA,D,4/10/2025,24.860,25.240,25.120,0.000,210861 AHPEMCA,D,4/11/2025,24.790,25.160,25.040,0.000,209330 AHPEMCA,D,4/15/2025,25.970,26.370,26.240,0.000,205629 AHPEMCA,D,4/16/2025,25.900,26.290,26.160,0.000,206925 AHPEMCA,D,4/17/2025,25.620,26.010,25.880,0.000,206925 AHPEMCA,D,4/22/2025,26.120,26.520,26.380,0.000,206925 AHPEMCA,D,4/23/2025,26.700,27.100,26.970,0.000,206925 AHPEMCA,D,4/24/2025,26.690,27.100,26.960,0.000,206925 AHPEMCA,D,4/25/2025,26.660,27.060,26.930,0.000,206925 AHPEMCA,D,4/28/2025,26.590,26.990,26.860,0.000,206925 AHPEMCA,D,4/29/2025,26.740,27.140,27.010,0.000,205625 AHPEMCA,D,4/30/2025,26.470,26.870,26.740,0.000,205625 AHPEMCA,D,5/2/2025,26.960,27.370,27.240,0.000,205625 AHPEMCA,D,5/6/2025,26.880,27.290,27.150,0.000,206691 AHPEMCA,D,5/7/2025,27.150,27.560,27.430,0.000,206691 AHPEMCA,D,5/8/2025,27.070,27.490,27.350,0.000,207785 AHPEMCA,D,5/9/2025,27.530,27.950,27.810,0.000,209064 AHPEMCA,D,5/12/2025,27.990,28.410,28.270,0.000,209064 AHPEMCA,D,5/13/2025,28.150,28.570,28.430,0.000,209064 AHPEMCA,D,5/14/2025,28.180,28.610,28.470,0.000,209064 AHPEMCA,D,5/15/2025,28.160,28.590,28.450,0.000,208711 AHPEMCA,D,5/16/2025,28.430,28.860,28.720,0.000,208711 AHPEMCA,D,5/19/2025,28.500,28.930,28.780,0.000,208711 AHPEMCA,D,5/20/2025,28.800,29.230,29.090,0.000,207597 AHPEMCA,D,5/21/2025,28.920,29.360,29.210,0.000,207597 AHPEMCA,D,5/22/2025,28.850,29.290,29.140,0.000,207597 AHPEMCA,D,5/23/2025,28.370,28.800,28.650,0.000,207597 AHPEMCA,D,5/26/2025,28.990,29.430,29.290,0.000,207074 AHPEMCA,D,5/27/2025,29.310,29.750,29.600,0.000,210523 AHPEMCA,D,5/28/2025,29.720,30.170,30.020,0.000,210523 AHPEMCA,D,5/29/2025,29.510,29.960,29.810,0.000,210523 AHPEMCA,D,5/30/2025,29.060,29.510,29.360,0.000,210523 AHPEMCA,D,6/2/2025,28.890,29.330,29.190,0.000,210523 AHPEMCA,D,6/3/2025,29.050,29.490,29.340,0.000,210523 AHPEMCA,D,6/4/2025,29.240,29.690,29.540,0.000,210523 AHPEMCA,D,6/5/2025,29.310,29.750,29.600,0.000,210523 AHPEMCA,D,6/6/2025,29.330,29.780,29.630,0.000,207874 AHPEMCA,D,6/10/2025,29.540,29.980,29.840,0.000,205953 AHPEMCA,D,6/11/2025,29.680,30.130,29.980,0.000,205953 AHPEMCA,D,6/12/2025,29.470,29.920,29.770,0.000,205953 AHPEMCA,D,6/13/2025,29.120,29.560,29.410,0.000,205953 AHPEMCA,D,6/16/2025,29.060,29.500,29.350,0.000,205953 AHPEMCA,D,6/17/2025,28.800,29.230,29.090,0.000,205953 AHPEMCA,D,6/18/2025,28.480,28.910,28.770,0.000,205953 AHPEMCA,D,6/19/2025,28.120,28.550,28.410,0.000,204562 AHPEMCA,D,6/20/2025,28.480,28.910,28.770,0.000,204562 AHPEMCA,D,6/23/2025,28.750,29.190,29.040,0.000,204562 AHPEMCA,D,6/24/2025,29.530,29.970,29.820,0.000,204562 AHPEMCA,D,6/25/2025,29.700,30.150,30.000,0.000,204562 AHPEMCA,D,6/26/2025,30.050,30.510,30.350,0.000,205395 AHPEMCA,D,6/27/2025,30.000,30.450,30.300,0.000,204004 AHPEMCA,D,6/30/2025,29.950,30.400,30.250,0.000,203674 AHPEMCA,D,7/1/2025,30.120,30.580,30.430,0.000,203645 AHPEMCA,D,7/2/2025,30.240,30.700,30.550,0.000,203645 AHPEMCA,D,7/3/2025,30.600,31.070,30.910,0.000,204921 AHPEMCA,D,7/4/2025,30.690,31.160,31.000,0.000,209903 AHPEMCA,D,7/7/2025,30.700,31.170,31.010,0.000,209903 AHPEMCA,D,7/8/2025,31.170,31.640,31.490,0.000,209903 AHPEMCA,D,7/9/2025,31.380,31.860,31.700,0.000,209903 AHPEMCA,D,7/10/2025,31.460,31.940,31.780,0.000,209903 AHPEMCA,D,7/11/2025,31.350,31.830,31.670,0.000,208330 AHPEMCA,D,7/14/2025,31.220,31.690,31.540,0.000,208330 AHPEMCA,D,7/15/2025,31.420,31.890,31.730,0.000,208773 AHPEMCA,D,7/16/2025,31.360,31.830,31.670,0.000,209408 AHPEMCA,D,7/17/2025,31.700,32.180,32.020,0.000,209093 AHPEMCA,D,7/18/2025,31.760,32.240,32.080,0.000,209093 AHPEMCA,D,7/22/2025,31.340,31.820,31.660,0.000,209093 AHPEMCA,D,7/23/2025,31.460,31.930,31.770,0.000,209030 AHPEMCA,D,7/24/2025,31.470,31.950,31.790,0.000,209030 AHPEMCA,D,7/25/2025,31.460,31.940,31.780,0.000,210162 AHPEMCA,D,7/28/2025,31.180,31.650,31.490,0.000,210162 AHPEMCA,D,7/29/2025,31.560,32.040,31.880,0.000,210002 AHPEMCA,D,7/30/2025,31.640,32.110,31.950,0.000,209642 AHPEMCA,D,7/31/2025,31.820,32.300,32.140,0.000,210768 AHPEMCA,D,8/1/2025,31.280,31.750,31.600,0.000,210768 AHPEMCA,D,8/4/2025,32.000,32.490,32.330,0.000,210768 AHPEMCA,D,8/5/2025,32.390,32.880,32.720,0.000,210768 AHPEMCA,D,8/6/2025,32.580,33.070,32.910,0.000,210661 AHPEMCA,D,8/7/2025,33.050,33.550,33.390,0.000,210661 AHPEMCA,D,8/8/2025,33.110,33.610,33.440,0.000,210418 AHPEMCA,D,8/11/2025,33.770,34.280,34.110,0.000,210418 AHPEMCA,D,8/12/2025,33.820,34.330,34.160,0.000,210418 AHPEMCA,D,8/13/2025,34.050,34.570,34.390,0.000,210418 AHPEMCA,D,8/14/2025,34.060,34.570,34.400,0.000,210418 AHPEMCA,D,8/18/2025,33.490,34.000,33.830,0.000,210418 AHPEMCA,D,8/19/2025,33.570,34.080,33.910,0.000,210418 AHPEMCA,D,8/20/2025,33.620,34.130,33.960,0.000,210418 AHPEMCA,D,8/21/2025,33.620,34.130,33.960,0.000,210418 AHPEMCA,D,8/22/2025,33.760,34.270,34.100,0.000,210418 AHPEMCA,D,8/25/2025,33.990,34.510,34.340,0.000,210418 AHPEMCA,D,8/26/2025,33.420,33.930,33.760,0.000,210418 AHPEMCA,D,8/27/2025,33.310,33.820,33.650,0.000,208686 AHPEMCA,D,8/28/2025,32.870,33.360,33.200,0.000,208686 AHPEMCA,D,8/29/2025,32.570,33.070,32.900,0.000,208626 AHPEMCA,D,9/1/2025,32.640,33.140,32.970,0.000,208626 AHPEMCA,D,9/2/2025,32.110,32.590,32.430,0.000,206658 AHPEMCA,D,9/3/2025,32.550,33.050,32.880,0.000,206658 AHPEMCA,D,9/4/2025,32.520,33.010,32.840,0.000,206658 AHPEMCA,D,9/5/2025,32.360,32.850,32.690,0.000,206658 AHPEMCA,D,9/8/2025,32.300,32.790,32.630,0.000,207851 AHPEMCA,D,9/9/2025,32.260,32.750,32.590,0.000,207341 AHPEMCA,D,9/10/2025,32.490,32.990,32.820,0.000,207341 AHPEMCA,D,9/11/2025,32.720,33.210,33.050,0.000,207341 AHPEMCA,D,9/12/2025,33.070,33.570,33.400,0.000,207341 AHPEMCA,D,9/15/2025,33.040,33.540,33.370,0.000,207341 AHPEMCA,D,9/16/2025,32.700,33.200,33.030,0.000,207341 AHPEMCA,D,9/17/2025,32.490,32.980,32.820,0.000,207341 AHPEMCA,D,9/18/2025,32.620,33.120,32.950,0.000,207341 AHPEMCA,D,9/19/2025,32.740,33.240,33.070,0.000,207341 AHPEMCA,D,9/22/2025,32.900,33.400,33.240,0.000,207341 AHPEMCA,D,9/23/2025,33.200,33.710,33.540,0.000,207341 AHPEMCA,D,9/24/2025,33.290,33.790,33.620,0.000,207341 AHPEMCA,D,9/25/2025,32.790,33.290,33.120,0.000,207341 AHPEMCA,D,9/26/2025,32.810,33.310,33.140,0.000,207341 AHPEMCA,D,9/29/2025,32.870,33.370,33.210,0.000,204241 AHPEMCA,D,9/30/2025,32.820,33.320,33.150,0.000,204241 AHPEMCA,D,10/1/2025,33.170,33.680,33.510,0.000,204241 AHPEMCA,D,10/2/2025,33.200,33.700,33.530,0.000,204241 AHPEMCA,D,10/3/2025,33.500,34.010,33.840,0.000,204241 AHPEMCA,D,10/6/2025,33.140,33.640,33.480,0.000,204241 AHPEMCA,D,10/7/2025,33.410,33.920,33.750,0.000,204241 AHPEMCA,D,10/8/2025,33.580,34.090,33.920,0.000,204122 AHPEMCA,D,10/9/2025,33.870,34.380,34.210,0.000,204476 AHPEMCA,D,10/10/2025,34.110,34.620,34.450,0.000,205207 AHPEMCA,D,10/13/2025,33.750,34.270,34.100,0.000,205207 AHPEMCA,D,10/14/2025,33.300,33.810,33.640,0.000,205207 AHPEMCA,D,10/15/2025,33.140,33.650,33.480,0.000,205207 AHPEMCA,D,10/16/2025,32.640,33.130,32.970,0.000,205356 AHPEMCA,D,10/17/2025,32.210,32.700,32.540,0.000,205356 AHPEMCA,D,10/20/2025,32.320,32.810,32.650,0.000,205694 AHPEMCA,D,10/21/2025,32.700,33.190,33.030,0.000,206001 AHPEMCA,D,10/22/2025,32.920,33.420,33.250,0.000,204485 AHPEMCA,D,10/23/2025,33.060,33.560,33.390,0.000,204485 AHPEMCA,D,10/24/2025,32.660,33.150,32.990,0.000,204783 AHPEMCA,D,10/27/2025,32.580,33.070,32.900,0.000,204783 AHPEMCA,D,10/29/2025,32.970,33.470,33.310,0.000,204783 AHPEMCA,D,10/30/2025,32.670,33.160,33.000,0.000,204783 AHPEMCA,D,10/31/2025,32.530,33.020,32.860,0.000,204783 AHPEMCA,D,11/3/2025,33.040,33.540,33.370,0.000,204783 AHPEMCA,D,11/4/2025,32.890,33.390,33.220,0.000,204783 AHPEMCA,D,11/5/2025,32.910,33.410,33.240,0.000,204783 AHPEMCA,D,11/6/2025,32.780,33.270,33.110,0.000,204783 AHPEMCA,D,11/7/2025,32.520,33.020,32.850,0.000,204783 AHPEMCA,D,11/10/2025,33.000,33.500,33.330,0.000,204783 AHPEMCA,D,11/11/2025,33.140,33.640,33.480,0.000,204783 AHPEMCA,D,11/12/2025,33.640,34.140,33.970,0.000,204783 AHPEMCA,D,11/13/2025,33.960,34.470,34.300,0.000,205372 AHPEMCA,D,11/14/2025,33.750,34.260,34.090,0.000,205372 AHPEMCA,D,11/17/2025,33.690,34.200,34.030,0.000,205224 AHPEMCA,D,11/18/2025,32.980,33.480,33.320,0.000,205224 AHPEMCA,D,11/19/2025,33.330,33.840,33.670,0.000,205224 AHPEMCA,D,11/20/2025,33.690,34.200,34.030,0.000,205224 AHPEMCA,D,11/21/2025,33.780,34.290,34.120,0.000,205224 AHPEMCA,D,11/24/2025,33.830,34.350,34.170,0.000,205224 AHPEMCA,D,11/25/2025,34.130,34.650,34.480,0.000,205224 AHPEMCA,D,11/26/2025,34.390,34.910,34.740,0.000,205152 AHPEMCA,D,11/27/2025,34.300,34.820,34.650,0.000,205152 AHPEMCA,D,11/28/2025,34.050,34.560,34.390,0.000,205152 AHPEMCA,D,12/1/2025,34.270,34.790,34.620,0.000,205152 AHPEMCA,D,12/2/2025,34.470,35.000,34.820,0.000,205152 AHPEMCA,D,12/3/2025,34.200,34.720,34.540,0.000,206042 AHPEMCA,D,12/4/2025,34.270,34.790,34.620,0.000,206042 AHPEMCA,D,12/5/2025,34.500,35.030,34.850,0.000,206042 AHPEMCA,D,12/8/2025,34.590,35.120,34.940,0.000,206042 AHPEMCA,D,12/9/2025,34.320,34.840,34.670,0.000,206185 AHPEMCA,D,12/10/2025,34.320,34.840,34.670,0.000,206185 AHPEMCA,D,12/11/2025,34.520,35.040,34.860,0.000,206185 AHPEMCA,D,12/12/2025,34.540,35.060,34.880,0.000,206185 AHPEMCA,D,12/15/2025,34.570,35.100,34.920,0.000,206185 AHPEMCA,D,12/16/2025,34.280,34.800,34.630,0.000,206185 AHPEMCA,D,12/17/2025,34.230,34.750,34.580,0.000,206185 AHPEMCA,D,12/18/2025,34.460,34.980,34.810,0.000,206185 AHPEMCA,D,12/19/2025,34.650,35.180,35.000,0.000,206185 AHPEMCA,D,12/22/2025,34.870,35.400,35.230,0.000,206185 AHPEMCA,D,12/23/2025,34.890,35.420,35.240,0.000,206043 AHPEMCA,D,12/24/2025,34.890,35.420,35.240,0.000,206043 AHPEMCA,D,12/29/2025,34.810,35.340,35.160,0.000,206043 AHPEMCA,D,12/30/2025,34.770,35.300,35.120,0.000,206043 AHPEMCA,D,12/31/2025,34.740,35.270,35.090,0.000,206043 AHPEMCA,D,1/1/2026,34.740,35.270,35.090,0.000,206043 AHPEMCA,D,1/2/2026,35.390,35.920,35.740,0.000,206043 AHPEMCA,D,1/5/2026,35.360,35.890,35.710,0.000,206043 AHPEMCA,D,1/7/2026,35.460,36.000,35.820,0.000,206043 AHPEMCA,D,1/8/2026,35.940,36.490,36.300,0.000,206043 AHPEMCA,D,1/9/2026,36.040,36.590,36.410,0.000,206043 AHPEMCA,D,1/12/2026,36.030,36.570,36.390,0.000,206043 AHPEMCA,D,1/13/2026,35.960,36.500,36.320,0.000,206373 AHPEMCA,D,1/14/2026,36.190,36.740,36.560,0.000,206373 AHPEMCA,D,1/15/2026,36.670,37.230,37.040,0.000,206373 AHPEMCA,D,1/16/2026,36.750,37.310,37.120,0.000,206373 AHPEMCA,D,1/19/2026,36.880,37.440,37.250,0.000,206373 AHPEMCA,D,1/20/2026,36.330,36.880,36.700,0.000,206373 AHPEMCA,D,1/21/2026,36.570,37.130,36.940,0.000,206373 AHPEMCA,D,1/22/2026,37.340,37.910,37.720,0.000,206373 AHPEMCA,D,1/23/2026,37.220,37.780,37.590,0.000,206373 AHPEMCA,D,1/26/2026,37.560,38.130,37.940,0.000,206373 AHPEMCA,D,1/27/2026,38.160,38.740,38.540,0.000,206268 AHPEMCA,D,1/28/2026,38.720,39.310,39.110,0.000,206268 AHPEMCA,D,1/29/2026,38.520,39.100,38.910,0.000,207714 AHPEMCA,D,1/30/2026,38.190,38.760,38.570,0.000,207714 AHPEMCA,D,2/2/2026,38.630,39.220,39.020,0.000,207714 AHPEMCA,D,2/3/2026,39.040,39.630,39.430,0.000,207714 AHPEMCA,D,2/4/2026,39.570,40.170,39.970,0.000,207714 AHPEMCA,D,2/5/2026,38.940,39.530,39.330,0.000,208465 AHPEMCA,D,2/6/2026,38.900,39.490,39.300,0.000,208465 AHPEMCA,D,2/9/2026,38.340,38.920,38.720,0.000,208465 AHPEMCA,D,2/10/2026,38.520,39.110,38.910,0.000,209446 AHPEMCA,D,2/11/2026,38.510,39.090,38.900,0.000,208689 AHPEMCA,D,2/12/2026,38.660,39.250,39.060,0.000,209203 AHPEMCA,D,2/13/2026,37.560,38.130,37.940,0.000,209331 AHPEMCA,D,2/17/2026,36.950,37.510,37.320,0.000,208382 AHPEMCA,D,2/18/2026,38.320,38.900,38.710,0.000,208382 AHPEMCA,D,2/19/2026,37.450,38.020,37.830,0.000,208382 AHPEMCA,D,2/20/2026,37.390,37.960,37.770,0.000,208382 AHPEMCA,D,2/24/2026,37.300,37.870,37.680,0.000,208382 AHPEMCA,D,2/25/2026,37.800,38.370,38.180,0.000,208382 AHPEMCA,D,2/26/2026,38.090,38.670,38.480,0.000,208382 AHPEMCA,D,2/27/2026,37.720,38.290,38.100,0.000,208382 AHPEMCA,D,3/3/2026,34.180,34.700,34.520,0.000,209601 AHPEMCA,D,3/4/2026,35.670,36.210,36.030,0.000,210180 AHPEMCA,D,3/5/2026,35.770,36.310,36.130,0.000,210180 AHPEMCA,D,3/6/2026,34.890,35.420,35.240,0.000,212948 AHPEMCA,D,3/10/2026,35.790,36.330,36.150,0.000,213609 AHPEMCA,D,3/11/2026,35.950,36.490,36.310,0.000,212814 AHPEMCA,D,3/12/2026,35.020,35.550,35.370,0.000,212814 AHPEMCA,D,3/13/2026,35.110,35.640,35.460,0.000,211736 AHPEMCA,D,3/16/2026,35.140,35.680,35.500,0.000,210523 AHPEMCA,D,3/17/2026,35.220,35.750,35.570,0.000,209287 AHPEMCA,D,3/18/2026,34.980,35.510,35.340,0.000,209287 AHPEMCA,D,3/19/2026,34.150,34.670,34.500,0.000,205102 AHPEMCA,D,3/20/2026,33.980,34.500,34.330,0.000,205102 AHPEMCA,D,3/23/2026,34.560,35.080,34.910,0.000,205102 AHPEMCA,D,3/24/2026,33.870,34.380,34.210,0.000,204082 AHPEMCA,D,3/26/2026,33.870,34.380,34.210,0.000,204082 AHPEMCA,D,3/27/2026,33.220,33.720,33.550,0.000,203994 AHPEMCA,D,3/30/2026,32.910,33.410,33.250,0.000,204143 AHPEMCA,D,3/31/2026,33.960,34.470,34.300,0.000,203797 AHPEMCA,D,4/1/2026,35.010,35.540,35.370,0.000,204526 AHPEMCA,D,4/2/2026,34.730,35.260,35.080,0.000,204526 AHPEMCA,D,4/3/2026,34.720,35.250,35.070,0.000,204526 AHPEMCA,D,4/6/2026,34.710,35.240,35.060,0.000,204526 AHPEMCA,D,4/7/2026,35.090,35.620,35.440,0.000,204526 AHPEMCA,D,4/8/2026,37.720,38.300,38.110,0.000,204526 AHPEMCA,D,4/9/2026,36.770,37.330,37.140,0.000,205051 AHPEMCA,D,4/14/2026,37.800,38.380,38.190,0.000,205358 AHPEMCA,D,4/15/2026,37.870,38.440,38.250,0.000,205358 AHPEMCA,D,4/16/2026,37.660,38.230,38.040,0.000,207696 AHPEMCA,D,4/17/2026,38.320,38.900,38.710,0.000,209010 AHPEMCA,D,4/20/2026,37.380,37.940,37.760,0.000,209010 AHPEMCA,D,4/21/2026,37.490,38.060,37.870,0.000,215155 AHPEMCA,D,4/22/2026,37.040,37.600,37.410,0.000,215155 AHPEMCA,D,4/23/2026,37.180,37.750,37.560,0.000,215155 AHPEMCA,D,4/24/2026,36.990,37.550,37.360,0.000,212868 AHPEMCA,D,4/27/2026,37.080,37.640,37.460,0.000,212868 AHPEMCA,D,4/28/2026,36.700,37.250,37.070,0.000,212868 AHPEMCA,D,4/29/2026,36.770,37.330,37.140,0.000,212868 AHPEMCA,D,4/30/2026,36.570,37.130,36.940,0.000,212868 AHPEMCA,D,5/4/2026,36.870,37.430,37.240,0.000,212868 AHPEMCA,D,5/5/2026,37.300,37.870,37.680,0.000,212868 AHPEMCA,D,5/6/2026,38.510,39.090,38.900,0.000,211756 AHPEMCA,D,5/7/2026,38.640,39.220,39.030,0.000,211756 AHPEMCA,D,5/8/2026,38.210,38.790,38.590,0.000,211884 AHPEMCA,D,5/12/2026,37.970,38.550,38.360,0.000,211843 AHPEMCA,D,5/13/2026,38.040,38.610,38.420,0.000,211843 AHPEMCA,D,5/14/2026,38.620,39.200,39.010,0.000,211843 AHPEMCA,D,5/15/2026,37.720,38.300,38.110,0.000,211843 AHPEMCA,D,5/18/2026,37.490,38.060,37.870,0.000,212840 AHPEMCA,D,5/19/2026,36.900,37.460,37.280,0.000,212840 AHPEMCA,D,5/20/2026,37.130,37.700,37.510,0.000,212840 AHPEMCA,D,5/21/2026,37.740,38.310,38.120,0.000,212840 AHPEMCA,D,5/22/2026,38.050,38.630,38.440,0.000,211189 AHPEMCA,D,5/25/2026,38.880,39.460,39.270,0.000,206364 AHPEMCA,D,5/26/2026,39.570,40.170,39.970,0.000,206364 AHPEMCA,D,5/27/2026,39.910,40.520,40.320,0.000,206364 AHPEMCA,D,5/28/2026,39.620,40.220,40.020,0.000,206228 AHPEMCA,D,5/29/2026,40.080,40.680,40.480,0.000,206228 AHPEMCA,D,6/2/2026,40.060,40.670,40.470,0.000,207611 AHPEMCA,D,6/3/2026,39.670,40.270,40.070,0.000,207611 AHPEMCA,D,6/4/2026,39.390,39.990,39.790,0.000,207611 AHPEMCA,D,6/5/2026,39.610,40.210,40.010,0.000,207611 AHPEMCA,D,6/8/2026,39.530,40.130,39.930,0.000,206813 AHPEMCA,D,6/9/2026,39.960,40.570,40.370,0.000,207139 AHPEMCA,D,6/10/2026,39.770,40.380,40.180,0.000,207139 AHPEMCA,D,6/11/2026,40.080,40.690,40.490,0.000,207139 AHPEMCA,D,6/12/2026,40.470,41.080,40.880,0.000,207139 AHPEMCA,D,6/15/2026,41.140,41.760,41.550,0.000,207139 AHPEMCA,D,6/16/2026,41.410,42.040,41.830,0.000,207139 AHPEMCA,D,6/18/2026,41.530,42.160,41.950,0.000,207139 AHPEMCA,D,6/19/2026,41.850,42.490,42.270,0.000,207139 AHPEMCA,D,6/22/2026,42.330,42.970,42.760,0.000,207376