,,,,,,, AREOAKKMV,D,11/26/2019,15.210,15.510,15.360,0.000,12907 AREOAKKMV,D,11/27/2019,15.170,15.470,15.320,0.000,12907 AREOAKKMV,D,11/28/2019,15.130,15.440,15.280,0.000,12907 AREOAKKMV,D,11/29/2019,15.110,15.420,15.270,0.000,12907 AREOAKKMV,D,12/2/2019,15.040,15.350,15.200,0.000,12907 AREOAKKMV,D,12/3/2019,15.000,15.300,15.150,0.000,12907 AREOAKKMV,D,12/4/2019,15.000,15.300,15.150,0.000,12907 AREOAKKMV,D,12/5/2019,15.000,15.300,15.150,0.000,12907 AREOAKKMV,D,12/6/2019,15.020,15.330,15.180,0.000,12907 AREOAKKMV,D,12/9/2019,15.160,15.470,15.310,0.000,12907 AREOAKKMV,D,12/10/2019,15.190,15.500,15.350,0.000,12907 AREOAKKMV,D,12/11/2019,15.210,15.520,15.360,0.000,12907 AREOAKKMV,D,12/12/2019,15.250,15.560,15.400,0.000,12907 AREOAKKMV,D,12/13/2019,15.240,15.550,15.400,0.000,12907 AREOAKKMV,D,12/16/2019,15.250,15.560,15.410,0.000,12907 AREOAKKMV,D,12/17/2019,15.250,15.560,15.410,0.000,12907 AREOAKKMV,D,12/18/2019,15.370,15.680,15.520,0.000,12907 AREOAKKMV,D,12/19/2019,15.240,15.550,15.400,0.000,12907 AREOAKKMV,D,12/20/2019,15.190,15.500,15.350,0.000,12907 AREOAKKMV,D,12/23/2019,15.170,15.480,15.330,0.000,12907 AREOAKKMV,D,12/24/2019,15.160,15.470,15.320,0.000,12907 AREOAKKMV,D,12/27/2019,15.180,15.480,15.330,0.000,12907 AREOAKKMV,D,12/30/2019,15.170,15.480,15.320,0.000,12907 AREOAKKMV,D,12/31/2019,15.150,15.460,15.300,0.000,12907 AREOAKKMV,D,1/1/2020,15.150,15.460,15.300,0.000,12907 AREOAKKMV,D,1/3/2020,15.200,15.510,15.350,0.000,12907 AREOAKKMV,D,1/7/2020,15.200,15.500,15.350,0.000,12907 AREOAKKMV,D,1/8/2020,15.200,15.500,15.350,0.000,12907 AREOAKKMV,D,1/10/2020,15.260,15.560,15.410,0.000,12907 AREOAKKMV,D,1/13/2020,15.220,15.530,15.380,0.000,12907 AREOAKKMV,D,1/14/2020,15.190,15.500,15.350,0.000,12907 AREOAKKMV,D,1/15/2020,15.210,15.520,15.360,0.000,12907 AREOAKKMV,D,1/16/2020,15.180,15.480,15.330,0.000,12907 AREOAKKMV,D,1/17/2020,15.180,15.490,15.330,0.000,12907 AREOAKKMV,D,1/20/2020,15.190,15.500,15.350,0.000,12907 AREOAKKMV,D,1/21/2020,15.300,15.600,15.450,0.000,12907 AREOAKKMV,D,1/22/2020,15.310,15.620,15.470,0.000,12907 AREOAKKMV,D,1/23/2020,15.360,15.670,15.520,0.000,12907 AREOAKKMV,D,1/24/2020,15.370,15.680,15.520,0.000,12907 AREOAKKMV,D,1/27/2020,15.570,15.890,15.730,0.000,12907 AREOAKKMV,D,1/28/2020,15.580,15.890,15.730,0.000,12907 AREOAKKMV,D,1/29/2020,15.590,15.900,15.740,0.000,12907 AREOAKKMV,D,1/30/2020,15.630,15.940,15.780,0.000,12907 AREOAKKMV,D,1/31/2020,15.640,15.950,15.800,0.000,12907 AREOAKKMV,D,2/3/2020,15.630,15.940,15.780,0.000,13284 AREOAKKMV,D,2/4/2020,15.670,15.990,15.830,0.000,13284 AREOAKKMV,D,2/5/2020,15.690,16.000,15.840,0.000,13284 AREOAKKMV,D,2/6/2020,15.730,16.050,15.890,0.000,13284 AREOAKKMV,D,2/7/2020,15.850,16.170,16.010,0.000,13284 AREOAKKMV,D,2/10/2020,15.900,16.220,16.060,0.000,13284 AREOAKKMV,D,2/11/2020,15.900,16.220,16.060,0.000,13284 AREOAKKMV,D,2/12/2020,15.990,16.310,16.150,0.000,13284 AREOAKKMV,D,2/13/2020,16.040,16.370,16.210,0.000,13284 AREOAKKMV,D,2/14/2020,16.060,16.380,16.220,0.000,13284 AREOAKKMV,D,2/17/2020,16.060,16.390,16.220,0.000,13284 AREOAKKMV,D,2/18/2020,16.030,16.350,16.190,0.000,13284 AREOAKKMV,D,2/19/2020,16.030,16.350,16.190,0.000,13284 AREOAKKMV,D,2/20/2020,16.020,16.350,16.190,0.000,12667 AREOAKKMV,D,2/21/2020,16.040,16.360,16.200,0.000,12667 AREOAKKMV,D,2/24/2020,15.970,16.290,16.130,0.000,12667 AREOAKKMV,D,2/25/2020,15.900,16.230,16.060,0.000,12667 AREOAKKMV,D,2/26/2020,15.760,16.080,15.920,0.000,12667 AREOAKKMV,D,2/27/2020,15.650,15.960,15.810,0.000,12667 AREOAKKMV,D,2/28/2020,15.510,15.820,15.660,0.000,12667 AREOAKKMV,D,3/3/2020,15.660,15.970,15.820,0.000,12667 AREOAKKMV,D,3/4/2020,15.730,16.050,15.890,0.000,12667 AREOAKKMV,D,3/5/2020,15.640,15.960,15.800,0.000,12667 AREOAKKMV,D,3/6/2020,15.470,15.780,15.620,0.000,12667 AREOAKKMV,D,3/9/2020,14.850,15.150,15.000,0.000,12667 AREOAKKMV,D,3/10/2020,15.200,15.510,15.350,0.000,12667 AREOAKKMV,D,3/11/2020,15.390,15.700,15.540,0.000,12667 AREOAKKMV,D,3/12/2020,14.950,15.250,15.100,0.000,12667 AREOAKKMV,D,3/13/2020,14.930,15.230,15.080,0.000,12667 AREOAKKMV,D,3/16/2020,14.020,14.300,14.160,0.000,12667 AREOAKKMV,D,3/17/2020,12.900,13.160,13.030,0.000,12667 AREOAKKMV,D,3/18/2020,12.580,12.830,12.700,0.000,12667 AREOAKKMV,D,3/19/2020,13.920,14.210,14.070,0.000,12667 AREOAKKMV,D,3/20/2020,13.850,14.130,13.990,0.000,12667 AREOAKKMV,D,3/23/2020,13.790,14.070,13.930,0.000,12667 AREOAKKMV,D,3/24/2020,13.800,14.080,13.940,0.000,12667 AREOAKKMV,D,3/26/2020,14.690,14.980,14.840,0.000,12667 AREOAKKMV,D,3/27/2020,14.770,15.070,14.920,0.000,12667 AREOAKKMV,D,3/30/2020,14.660,14.950,14.800,0.000,12667 AREOAKKMV,D,3/31/2020,14.690,14.990,14.840,0.000,12588 AREOAKKMV,D,4/1/2020,14.550,14.840,14.690,0.000,12588 AREOAKKMV,D,4/2/2020,14.550,14.840,14.690,0.000,12588 AREOAKKMV,D,4/3/2020,14.410,14.700,14.560,0.000,12588 AREOAKKMV,D,4/6/2020,14.420,14.710,14.570,0.000,12588 AREOAKKMV,D,4/7/2020,14.500,14.790,14.640,0.000,12588 AREOAKKMV,D,4/8/2020,14.510,14.800,14.650,0.000,12588 AREOAKKMV,D,4/9/2020,14.540,14.840,14.690,0.000,12588 AREOAKKMV,D,4/10/2020,14.540,14.840,14.690,0.000,12588 AREOAKKMV,D,4/13/2020,14.540,14.840,14.690,0.000,12588 AREOAKKMV,D,4/14/2020,14.490,14.780,14.630,0.000,12588 AREOAKKMV,D,4/15/2020,14.320,14.610,14.460,0.000,12588 AREOAKKMV,D,4/16/2020,14.250,14.540,14.400,0.000,12588 AREOAKKMV,D,4/21/2020,14.250,14.540,14.400,0.000,12588 AREOAKKMV,D,4/22/2020,13.880,14.160,14.020,0.000,12588 AREOAKKMV,D,4/23/2020,14.010,14.300,14.160,0.000,12588 AREOAKKMV,D,4/24/2020,14.040,14.320,14.180,0.000,12588 AREOAKKMV,D,4/27/2020,14.170,14.460,14.320,0.000,12588 AREOAKKMV,D,4/28/2020,14.230,14.510,14.370,0.000,14329 AREOAKKMV,D,4/29/2020,14.210,14.500,14.350,0.000,14329 AREOAKKMV,D,4/30/2020,14.240,14.530,14.380,0.000,14329 AREOAKKMV,D,5/4/2020,14.240,14.530,14.380,0.000,14329 AREOAKKMV,D,5/5/2020,14.210,14.500,14.360,0.000,14329 AREOAKKMV,D,5/6/2020,14.230,14.520,14.370,0.000,14329 AREOAKKMV,D,5/7/2020,14.200,14.490,14.340,0.000,14329 AREOAKKMV,D,5/8/2020,14.210,14.490,14.350,0.000,14329 AREOAKKMV,D,5/11/2020,14.230,14.510,14.370,0.000,14329 AREOAKKMV,D,5/12/2020,14.250,14.540,14.390,0.000,14329 AREOAKKMV,D,5/13/2020,14.290,14.580,14.440,0.000,14329 AREOAKKMV,D,5/14/2020,14.330,14.620,14.480,0.000,14329 AREOAKKMV,D,5/15/2020,14.350,14.640,14.500,0.000,14329 AREOAKKMV,D,5/18/2020,14.400,14.690,14.540,0.000,14329 AREOAKKMV,D,5/19/2020,14.540,14.830,14.680,0.000,14329 AREOAKKMV,D,5/20/2020,14.590,14.880,14.730,0.000,14329 AREOAKKMV,D,5/21/2020,14.660,14.960,14.810,0.000,14329 AREOAKKMV,D,5/22/2020,14.710,15.010,14.860,0.000,14329 AREOAKKMV,D,5/25/2020,14.740,15.040,14.890,0.000,14329 AREOAKKMV,D,5/26/2020,14.760,15.060,14.910,0.000,14329 AREOAKKMV,D,5/27/2020,14.850,15.150,15.000,0.000,14329 AREOAKKMV,D,5/28/2020,14.930,15.230,15.080,0.000,11662 AREOAKKMV,D,5/29/2020,14.920,15.220,15.070,0.000,11662 AREOAKKMV,D,6/1/2020,14.940,15.240,15.090,0.000,11662 AREOAKKMV,D,6/2/2020,14.950,15.260,15.100,0.000,11662 AREOAKKMV,D,6/3/2020,15.000,15.300,15.150,0.000,11662 AREOAKKMV,D,6/4/2020,15.150,15.460,15.300,0.000,11662 AREOAKKMV,D,6/5/2020,15.230,15.540,15.380,0.000,11856 AREOAKKMV,D,6/9/2020,15.130,15.440,15.290,0.000,18191 AREOAKKMV,D,6/10/2020,15.160,15.470,15.310,0.000,18191 AREOAKKMV,D,6/11/2020,15.230,15.540,15.380,0.000,18191 AREOAKKMV,D,6/12/2020,15.290,15.600,15.450,0.000,18191 AREOAKKMV,D,6/15/2020,15.340,15.650,15.490,0.000,18191 AREOAKKMV,D,6/16/2020,15.430,15.740,15.590,0.000,18191 AREOAKKMV,D,6/17/2020,15.420,15.730,15.580,0.000,18191 AREOAKKMV,D,6/18/2020,15.410,15.720,15.560,0.000,18191 AREOAKKMV,D,6/19/2020,15.410,15.720,15.560,0.000,18191 AREOAKKMV,D,6/22/2020,15.400,15.710,15.560,0.000,18191 AREOAKKMV,D,6/23/2020,15.380,15.690,15.540,0.000,18191 AREOAKKMV,D,6/24/2020,15.410,15.720,15.560,0.000,18191 AREOAKKMV,D,6/25/2020,15.360,15.670,15.510,0.000,18191 AREOAKKMV,D,6/26/2020,15.400,15.720,15.560,0.000,18191 AREOAKKMV,D,6/29/2020,15.400,15.720,15.560,0.000,18191 AREOAKKMV,D,6/30/2020,15.460,15.770,15.620,0.000,18191 AREOAKKMV,D,7/1/2020,15.530,15.840,15.680,0.000,18191 AREOAKKMV,D,7/2/2020,15.530,15.850,15.690,0.000,18191 AREOAKKMV,D,7/3/2020,15.570,15.880,15.720,0.000,18191 AREOAKKMV,D,7/6/2020,15.570,15.890,15.730,0.000,18191 AREOAKKMV,D,7/7/2020,15.600,15.920,15.760,0.000,18191 AREOAKKMV,D,7/8/2020,15.610,15.930,15.770,0.000,18191 AREOAKKMV,D,7/9/2020,15.620,15.940,15.780,0.000,18191 AREOAKKMV,D,7/10/2020,15.480,15.790,15.640,0.000,18191 AREOAKKMV,D,7/13/2020,15.450,15.760,15.610,0.000,18191 AREOAKKMV,D,7/14/2020,15.370,15.680,15.520,0.000,18191 AREOAKKMV,D,7/15/2020,15.340,15.650,15.490,0.000,18191 AREOAKKMV,D,7/16/2020,15.370,15.680,15.520,0.000,18191 AREOAKKMV,D,7/17/2020,15.390,15.700,15.550,0.000,18191 AREOAKKMV,D,7/20/2020,15.450,15.760,15.600,0.000,18191 AREOAKKMV,D,7/21/2020,15.480,15.800,15.640,0.000,18191 AREOAKKMV,D,7/22/2020,15.460,15.770,15.610,0.000,18191 AREOAKKMV,D,7/23/2020,15.530,15.850,15.690,0.000,18191 AREOAKKMV,D,7/24/2020,15.540,15.850,15.700,0.000,18191 AREOAKKMV,D,7/27/2020,15.530,15.850,15.690,0.000,18191 AREOAKKMV,D,7/28/2020,15.530,15.840,15.680,0.000,18191 AREOAKKMV,D,7/29/2020,15.520,15.840,15.680,0.000,18191 AREOAKKMV,D,7/30/2020,15.500,15.810,15.660,0.000,18191 AREOAKKMV,D,7/31/2020,15.450,15.770,15.610,0.000,18191 AREOAKKMV,D,8/3/2020,15.430,15.740,15.580,0.000,18191 AREOAKKMV,D,8/4/2020,15.480,15.800,15.640,0.000,18191 AREOAKKMV,D,8/5/2020,15.480,15.790,15.630,0.000,18191 AREOAKKMV,D,8/6/2020,15.510,15.820,15.660,0.000,18191 AREOAKKMV,D,8/7/2020,15.500,15.810,15.660,0.000,18191 AREOAKKMV,D,8/10/2020,15.480,15.790,15.630,0.000,18191 AREOAKKMV,D,8/11/2020,15.460,15.770,15.610,0.000,18191 AREOAKKMV,D,8/12/2020,15.450,15.760,15.600,0.000,18191 AREOAKKMV,D,8/13/2020,15.380,15.690,15.530,0.000,18191 AREOAKKMV,D,8/14/2020,15.350,15.660,15.500,0.000,18191 AREOAKKMV,D,8/17/2020,15.380,15.690,15.530,0.000,18191 AREOAKKMV,D,8/18/2020,15.370,15.680,15.520,0.000,18191 AREOAKKMV,D,8/19/2020,15.370,15.680,15.520,0.000,18191 AREOAKKMV,D,8/20/2020,15.360,15.670,15.520,0.000,18191 AREOAKKMV,D,8/21/2020,15.380,15.690,15.540,0.000,18191 AREOAKKMV,D,8/24/2020,15.390,15.700,15.550,0.000,18191 AREOAKKMV,D,8/25/2020,15.360,15.670,15.520,0.000,18191 AREOAKKMV,D,8/26/2020,15.350,15.660,15.510,0.000,18191 AREOAKKMV,D,8/27/2020,15.350,15.660,15.500,0.000,18191 AREOAKKMV,D,8/28/2020,15.350,15.660,15.510,0.000,18191 AREOAKKMV,D,8/31/2020,15.350,15.660,15.510,0.000,18191 AREOAKKMV,D,9/1/2020,15.300,15.610,15.450,0.000,18191 AREOAKKMV,D,9/2/2020,15.360,15.670,15.510,0.000,18191 AREOAKKMV,D,9/3/2020,15.390,15.710,15.550,0.000,18191 AREOAKKMV,D,9/4/2020,15.370,15.680,15.530,0.000,18191 AREOAKKMV,D,9/7/2020,15.370,15.680,15.520,0.000,18191 AREOAKKMV,D,9/8/2020,15.340,15.650,15.490,0.000,16903 AREOAKKMV,D,9/9/2020,15.350,15.670,15.510,0.000,16903 AREOAKKMV,D,9/10/2020,15.380,15.690,15.540,0.000,16903 AREOAKKMV,D,9/11/2020,15.410,15.720,15.570,0.000,16903 AREOAKKMV,D,9/14/2020,15.470,15.790,15.630,0.000,16903 AREOAKKMV,D,9/15/2020,15.480,15.790,15.630,0.000,16903 AREOAKKMV,D,9/16/2020,15.550,15.870,15.710,0.000,16903 AREOAKKMV,D,9/17/2020,15.560,15.870,15.720,0.000,16712 AREOAKKMV,D,9/18/2020,15.550,15.870,15.710,0.000,16712 AREOAKKMV,D,9/21/2020,15.540,15.860,15.700,0.000,16712 AREOAKKMV,D,9/22/2020,15.560,15.880,15.720,0.000,16712 AREOAKKMV,D,9/23/2020,15.620,15.930,15.780,0.000,16712 AREOAKKMV,D,9/24/2020,15.620,15.940,15.780,0.000,16712 AREOAKKMV,D,9/25/2020,15.610,15.930,15.770,0.000,16712 AREOAKKMV,D,9/28/2020,15.570,15.890,15.730,0.000,12852 AREOAKKMV,D,9/29/2020,15.590,15.910,15.750,0.000,12852 AREOAKKMV,D,9/30/2020,15.620,15.940,15.780,0.000,12852 AREOAKKMV,D,10/1/2020,15.630,15.950,15.790,0.000,12852 AREOAKKMV,D,10/2/2020,15.660,15.980,15.820,0.000,12852 AREOAKKMV,D,10/5/2020,15.680,16.000,15.840,0.000,12852 AREOAKKMV,D,10/6/2020,15.680,16.000,15.840,0.000,12852 AREOAKKMV,D,10/7/2020,15.740,16.060,15.900,0.000,12852 AREOAKKMV,D,10/8/2020,15.810,16.130,15.970,0.000,12852 AREOAKKMV,D,10/9/2020,15.840,16.160,16.000,0.000,12852 AREOAKKMV,D,10/12/2020,15.880,16.200,16.040,0.000,12852 AREOAKKMV,D,10/13/2020,15.930,16.250,16.090,0.000,12852 AREOAKKMV,D,10/14/2020,15.960,16.280,16.120,0.000,12852 AREOAKKMV,D,10/15/2020,15.890,16.210,16.050,0.000,12852 AREOAKKMV,D,10/16/2020,15.930,16.260,16.090,0.000,12852 AREOAKKMV,D,10/19/2020,15.900,16.220,16.060,0.000,12852 AREOAKKMV,D,10/20/2020,15.850,16.170,16.010,0.000,12852 AREOAKKMV,D,10/21/2020,15.770,16.090,15.930,0.000,12852 AREOAKKMV,D,10/22/2020,15.740,16.060,15.900,0.000,12852 AREOAKKMV,D,10/23/2020,15.750,16.070,15.910,0.000,12852 AREOAKKMV,D,10/26/2020,15.760,16.080,15.920,0.000,12852 AREOAKKMV,D,10/27/2020,15.720,16.040,15.880,0.000,12852 AREOAKKMV,D,10/29/2020,15.680,15.990,15.840,0.000,12852 AREOAKKMV,D,10/30/2020,15.700,16.010,15.850,0.000,12852 AREOAKKMV,D,11/2/2020,15.690,16.000,15.840,0.000,12852 AREOAKKMV,D,11/3/2020,15.740,16.060,15.900,0.000,12852 AREOAKKMV,D,11/4/2020,15.790,16.110,15.950,0.000,12852 AREOAKKMV,D,11/5/2020,15.820,16.140,15.980,0.000,12852 AREOAKKMV,D,11/6/2020,15.840,16.160,16.000,0.000,12852 AREOAKKMV,D,11/9/2020,15.820,16.140,15.980,0.000,12852 AREOAKKMV,D,11/10/2020,15.880,16.200,16.040,0.000,12852 AREOAKKMV,D,11/11/2020,15.920,16.240,16.080,0.000,12852 AREOAKKMV,D,11/12/2020,15.930,16.260,16.100,0.000,12852 AREOAKKMV,D,11/13/2020,15.980,16.300,16.140,0.000,12852 AREOAKKMV,D,11/16/2020,16.030,16.360,16.190,0.000,13036 AREOAKKMV,D,11/17/2020,16.140,16.470,16.310,0.000,13036 AREOAKKMV,D,11/19/2020,16.150,16.470,16.310,0.000,12906 AREOAKKMV,D,11/20/2020,16.150,16.470,16.310,0.000,12906 AREOAKKMV,D,11/23/2020,16.180,16.510,16.340,0.000,12906 AREOAKKMV,D,11/24/2020,16.180,16.510,16.340,0.000,12906 AREOAKKMV,D,11/25/2020,16.160,16.490,16.320,0.000,12906 AREOAKKMV,D,11/26/2020,16.170,16.500,16.340,0.000,12906 AREOAKKMV,D,11/27/2020,16.180,16.510,16.350,0.000,12906 AREOAKKMV,D,11/30/2020,16.200,16.530,16.360,0.000,12906 AREOAKKMV,D,12/1/2020,16.180,16.500,16.340,0.000,12906 AREOAKKMV,D,12/2/2020,16.120,16.440,16.280,0.000,12906 AREOAKKMV,D,12/3/2020,16.150,16.480,16.310,0.000,12906 AREOAKKMV,D,12/4/2020,16.150,16.480,16.320,0.000,12906 AREOAKKMV,D,12/7/2020,16.150,16.480,16.310,0.000,12906 AREOAKKMV,D,12/8/2020,16.150,16.480,16.310,0.000,12906 AREOAKKMV,D,12/9/2020,16.180,16.510,16.350,0.000,12660 AREOAKKMV,D,12/10/2020,16.190,16.510,16.350,0.000,12660 AREOAKKMV,D,12/11/2020,16.210,16.530,16.370,0.000,12660 AREOAKKMV,D,12/14/2020,16.210,16.530,16.370,0.000,12660 AREOAKKMV,D,12/15/2020,16.240,16.570,16.410,0.000,12660 AREOAKKMV,D,12/16/2020,16.220,16.550,16.390,0.000,12660 AREOAKKMV,D,12/17/2020,16.220,16.550,16.390,0.000,12660 AREOAKKMV,D,12/18/2020,16.140,16.470,16.300,0.000,12660 AREOAKKMV,D,12/21/2020,16.120,16.440,16.280,0.000,12660 AREOAKKMV,D,12/22/2020,16.120,16.450,16.290,0.000,12660 AREOAKKMV,D,12/23/2020,16.130,16.450,16.290,0.000,12660 AREOAKKMV,D,12/24/2020,16.130,16.450,16.290,0.000,12660 AREOAKKMV,D,12/28/2020,16.150,16.470,16.310,0.000,12660 AREOAKKMV,D,12/29/2020,16.140,16.470,16.300,0.000,12660 AREOAKKMV,D,12/30/2020,16.170,16.490,16.330,0.000,12660 AREOAKKMV,D,12/31/2020,16.160,16.490,16.330,0.000,12660 AREOAKKMV,D,1/1/2021,16.160,16.490,16.330,0.000,12660 AREOAKKMV,D,1/5/2021,16.170,16.500,16.330,0.000,12660 AREOAKKMV,D,1/7/2021,16.170,16.500,16.340,0.000,12660 AREOAKKMV,D,1/8/2021,16.200,16.530,16.370,0.000,12660 AREOAKKMV,D,1/11/2021,16.150,16.480,16.310,0.000,12660 AREOAKKMV,D,1/12/2021,16.080,16.410,16.240,0.000,12660 AREOAKKMV,D,1/13/2021,16.090,16.420,16.250,0.000,12660 AREOAKKMV,D,1/14/2021,16.080,16.400,16.240,0.000,12660 AREOAKKMV,D,1/15/2021,16.130,16.460,16.290,0.000,12660 AREOAKKMV,D,1/18/2021,16.090,16.420,16.260,0.000,12660 AREOAKKMV,D,1/19/2021,16.120,16.440,16.280,0.000,12660 AREOAKKMV,D,1/20/2021,16.170,16.490,16.330,0.000,12660 AREOAKKMV,D,1/21/2021,16.150,16.480,16.320,0.000,12660 AREOAKKMV,D,1/22/2021,16.100,16.420,16.260,0.000,12660 AREOAKKMV,D,1/25/2021,16.100,16.430,16.270,0.000,12660 AREOAKKMV,D,1/26/2021,16.080,16.410,16.240,0.000,12660 AREOAKKMV,D,1/27/2021,16.090,16.420,16.250,0.000,12660 AREOAKKMV,D,1/28/2021,16.080,16.410,16.250,0.000,12660 AREOAKKMV,D,1/29/2021,16.070,16.390,16.230,0.000,12660 AREOAKKMV,D,2/1/2021,16.100,16.420,16.260,0.000,12660 AREOAKKMV,D,2/2/2021,16.100,16.430,16.260,0.000,12660 AREOAKKMV,D,2/3/2021,16.120,16.450,16.290,0.000,12660 AREOAKKMV,D,2/4/2021,16.110,16.440,16.270,0.000,12660 AREOAKKMV,D,2/5/2021,16.110,16.430,16.270,0.000,12660 AREOAKKMV,D,2/8/2021,16.110,16.430,16.270,0.000,12660 AREOAKKMV,D,2/9/2021,16.090,16.410,16.250,0.000,12660 AREOAKKMV,D,2/10/2021,16.090,16.420,16.250,0.000,12660 AREOAKKMV,D,2/11/2021,16.120,16.440,16.280,0.000,12660 AREOAKKMV,D,2/12/2021,16.120,16.440,16.280,0.000,12660 AREOAKKMV,D,2/15/2021,16.110,16.430,16.270,0.000,12660 AREOAKKMV,D,2/16/2021,16.110,16.430,16.270,0.000,12660 AREOAKKMV,D,2/17/2021,16.070,16.390,16.230,0.000,12660 AREOAKKMV,D,2/18/2021,16.000,16.320,16.160,0.000,12660 AREOAKKMV,D,2/19/2021,15.970,16.300,16.130,0.000,12660 AREOAKKMV,D,2/22/2021,15.950,16.280,16.110,0.000,12660 AREOAKKMV,D,2/23/2021,15.920,16.240,16.080,0.000,12660 AREOAKKMV,D,2/24/2021,15.820,16.140,15.980,0.000,12660 AREOAKKMV,D,2/25/2021,15.690,16.000,15.840,0.000,12660 AREOAKKMV,D,2/26/2021,15.690,16.000,15.850,0.000,12660 AREOAKKMV,D,3/1/2021,15.790,16.110,15.950,0.000,12660 AREOAKKMV,D,3/2/2021,15.810,16.130,15.970,0.000,12660 AREOAKKMV,D,3/3/2021,15.820,16.140,15.980,0.000,12660 AREOAKKMV,D,3/4/2021,15.860,16.180,16.020,0.000,12660 AREOAKKMV,D,3/5/2021,15.830,16.150,15.990,0.000,12660 AREOAKKMV,D,3/8/2021,15.840,16.160,16.000,0.000,12660 AREOAKKMV,D,3/9/2021,15.890,16.210,16.050,0.000,12660 AREOAKKMV,D,3/10/2021,15.970,16.290,16.130,0.000,12660 AREOAKKMV,D,3/11/2021,16.020,16.340,16.180,0.000,12660 AREOAKKMV,D,3/12/2021,15.990,16.320,16.150,0.000,12660 AREOAKKMV,D,3/16/2021,15.940,16.260,16.100,0.000,12660 AREOAKKMV,D,3/17/2021,15.830,16.150,15.990,0.000,12660 AREOAKKMV,D,3/19/2021,15.870,16.190,16.030,0.000,12660 AREOAKKMV,D,3/22/2021,15.870,16.190,16.030,0.000,12660 AREOAKKMV,D,3/23/2021,15.910,16.230,16.070,0.000,12660 AREOAKKMV,D,3/24/2021,15.910,16.230,16.070,0.000,12660 AREOAKKMV,D,3/26/2021,15.920,16.240,16.080,0.000,12660 AREOAKKMV,D,3/29/2021,15.910,16.230,16.070,0.000,12660 AREOAKKMV,D,3/30/2021,15.890,16.210,16.050,0.000,12660 AREOAKKMV,D,3/31/2021,15.910,16.230,16.070,0.000,12660 AREOAKKMV,D,4/1/2021,15.950,16.270,16.110,0.000,12660 AREOAKKMV,D,4/2/2021,15.950,16.270,16.110,0.000,12660 AREOAKKMV,D,4/5/2021,15.950,16.280,16.110,0.000,12660 AREOAKKMV,D,4/6/2021,15.920,16.240,16.080,0.000,12660 AREOAKKMV,D,4/7/2021,15.940,16.260,16.100,0.000,12660 AREOAKKMV,D,4/8/2021,15.970,16.300,16.130,0.000,12660 AREOAKKMV,D,4/9/2021,15.920,16.240,16.080,0.000,12660 AREOAKKMV,D,4/12/2021,15.920,16.240,16.080,0.000,12660 AREOAKKMV,D,4/13/2021,15.880,16.200,16.040,0.000,12660 AREOAKKMV,D,4/14/2021,15.870,16.200,16.040,0.000,12660 AREOAKKMV,D,4/15/2021,15.890,16.210,16.050,0.000,12660 AREOAKKMV,D,4/16/2021,15.830,16.150,15.990,0.000,12660 AREOAKKMV,D,4/19/2021,15.840,16.160,16.000,0.000,12660 AREOAKKMV,D,4/20/2021,15.850,16.170,16.010,0.000,12660 AREOAKKMV,D,4/21/2021,15.880,16.200,16.040,0.000,12660 AREOAKKMV,D,4/22/2021,15.940,16.270,16.110,0.000,12660 AREOAKKMV,D,4/23/2021,15.930,16.250,16.090,0.000,12660 AREOAKKMV,D,4/26/2021,15.940,16.260,16.100,0.000,12660 AREOAKKMV,D,4/27/2021,15.950,16.270,16.110,0.000,12660 AREOAKKMV,D,4/28/2021,15.930,16.250,16.090,0.000,12660 AREOAKKMV,D,4/29/2021,15.910,16.230,16.070,0.000,12660 AREOAKKMV,D,5/5/2021,15.900,16.220,16.060,0.000,12660 AREOAKKMV,D,5/6/2021,15.920,16.250,16.080,0.000,12660 AREOAKKMV,D,5/7/2021,15.910,16.230,16.070,0.000,12660 AREOAKKMV,D,5/10/2021,15.910,16.240,16.070,0.000,12660 AREOAKKMV,D,5/11/2021,15.890,16.210,16.050,0.000,12660 AREOAKKMV,D,5/12/2021,15.880,16.200,16.040,0.000,12660 AREOAKKMV,D,5/13/2021,15.860,16.180,16.020,0.000,12660 AREOAKKMV,D,5/14/2021,15.840,16.160,16.000,0.000,12660 AREOAKKMV,D,5/17/2021,15.820,16.140,15.980,0.000,12660 AREOAKKMV,D,5/18/2021,15.850,16.170,16.010,0.000,12660 AREOAKKMV,D,5/19/2021,15.840,16.160,16.000,0.000,12660 AREOAKKMV,D,5/20/2021,15.890,16.210,16.050,0.000,12660 AREOAKKMV,D,5/21/2021,15.960,16.280,16.120,0.000,12660 AREOAKKMV,D,5/24/2021,15.970,16.300,16.140,0.000,12660 AREOAKKMV,D,5/25/2021,16.020,16.350,16.190,0.000,12660 AREOAKKMV,D,5/26/2021,16.070,16.390,16.230,0.000,12660 AREOAKKMV,D,5/27/2021,16.070,16.390,16.230,0.000,12660 AREOAKKMV,D,5/28/2021,16.090,16.410,16.250,0.000,12660 AREOAKKMV,D,5/31/2021,16.090,16.420,16.260,0.000,12660 AREOAKKMV,D,6/1/2021,16.110,16.440,16.280,0.000,12660 AREOAKKMV,D,6/2/2021,16.120,16.450,16.290,0.000,12660 AREOAKKMV,D,6/3/2021,16.130,16.460,16.290,0.000,12660 AREOAKKMV,D,6/4/2021,16.120,16.450,16.280,0.000,12353 AREOAKKMV,D,6/7/2021,16.140,16.460,16.300,0.000,12353 AREOAKKMV,D,6/8/2021,16.140,16.460,16.300,0.000,12353 AREOAKKMV,D,6/9/2021,16.180,16.510,16.350,0.000,12353 AREOAKKMV,D,6/10/2021,16.230,16.560,16.400,0.000,12353 AREOAKKMV,D,6/14/2021,16.320,16.650,16.480,0.000,12353 AREOAKKMV,D,6/15/2021,16.310,16.640,16.480,0.000,12353 AREOAKKMV,D,6/16/2021,16.310,16.640,16.480,0.000,12353 AREOAKKMV,D,6/17/2021,16.280,16.610,16.450,0.000,12353 AREOAKKMV,D,6/18/2021,16.260,16.590,16.420,0.000,12353 AREOAKKMV,D,6/22/2021,16.210,16.540,16.380,0.000,12353 AREOAKKMV,D,6/23/2021,16.230,16.560,16.400,0.000,12353 AREOAKKMV,D,6/24/2021,16.230,16.550,16.390,0.000,12353 AREOAKKMV,D,6/25/2021,16.210,16.540,16.370,0.000,12353 AREOAKKMV,D,6/28/2021,16.220,16.550,16.390,0.000,12353 AREOAKKMV,D,6/29/2021,16.220,16.540,16.380,0.000,12353 AREOAKKMV,D,6/30/2021,16.220,16.550,16.390,0.000,12353 AREOAKKMV,D,7/1/2021,16.210,16.530,16.370,0.000,12353 AREOAKKMV,D,7/2/2021,16.230,16.560,16.390,0.000,12353 AREOAKKMV,D,7/5/2021,16.230,16.560,16.390,0.000,12353 AREOAKKMV,D,7/6/2021,16.260,16.590,16.420,0.000,12353 AREOAKKMV,D,7/7/2021,16.290,16.610,16.450,0.000,12353 AREOAKKMV,D,7/9/2021,16.240,16.570,16.400,0.000,12353 AREOAKKMV,D,7/12/2021,16.250,16.580,16.420,0.000,12353 AREOAKKMV,D,7/13/2021,16.260,16.590,16.430,0.000,12353 AREOAKKMV,D,7/14/2021,16.270,16.600,16.430,0.000,12353 AREOAKKMV,D,7/15/2021,16.270,16.600,16.430,0.000,12353 AREOAKKMV,D,7/16/2021,16.280,16.610,16.440,0.000,12353 AREOAKKMV,D,7/19/2021,16.270,16.600,16.440,0.000,12353 AREOAKKMV,D,7/20/2021,16.270,16.600,16.440,0.000,12353 AREOAKKMV,D,7/21/2021,16.270,16.600,16.430,0.000,12353 AREOAKKMV,D,7/22/2021,16.280,16.610,16.440,0.000,12353 AREOAKKMV,D,7/23/2021,16.290,16.620,16.450,0.000,12353 AREOAKKMV,D,7/26/2021,16.300,16.620,16.460,0.000,12353 AREOAKKMV,D,7/27/2021,16.310,16.640,16.480,0.000,12353 AREOAKKMV,D,7/28/2021,16.320,16.650,16.490,0.000,12353 AREOAKKMV,D,7/29/2021,16.330,16.660,16.500,0.000,12353 AREOAKKMV,D,7/30/2021,16.340,16.670,16.500,0.000,12353 AREOAKKMV,D,8/2/2021,16.370,16.700,16.540,0.000,12353 AREOAKKMV,D,8/3/2021,16.390,16.720,16.550,0.000,12353 AREOAKKMV,D,8/4/2021,16.400,16.730,16.560,0.000,12353 AREOAKKMV,D,8/5/2021,16.420,16.760,16.590,0.000,12353 AREOAKKMV,D,8/6/2021,16.430,16.760,16.600,0.000,12353 AREOAKKMV,D,8/10/2021,16.450,16.780,16.610,0.000,12353 AREOAKKMV,D,8/11/2021,16.450,16.780,16.620,0.000,12353 AREOAKKMV,D,8/13/2021,16.460,16.800,16.630,0.000,12353 AREOAKKMV,D,8/16/2021,16.470,16.800,16.630,0.000,12353 AREOAKKMV,D,8/17/2021,16.480,16.810,16.640,0.000,12353 AREOAKKMV,D,8/19/2021,16.480,16.810,16.650,0.000,11868 AREOAKKMV,D,8/20/2021,16.480,16.810,16.650,0.000,11868 AREOAKKMV,D,8/23/2021,16.480,16.810,16.650,0.000,11868 AREOAKKMV,D,8/24/2021,16.480,16.820,16.650,0.000,11868 AREOAKKMV,D,8/25/2021,16.440,16.770,16.600,0.000,11868 AREOAKKMV,D,8/26/2021,16.400,16.730,16.570,0.000,11868 AREOAKKMV,D,8/27/2021,16.400,16.730,16.570,0.000,11868 AREOAKKMV,D,8/30/2021,16.410,16.740,16.570,0.000,11868 AREOAKKMV,D,8/31/2021,16.370,16.700,16.530,0.000,11868 AREOAKKMV,D,9/1/2021,16.360,16.690,16.530,0.000,11868 AREOAKKMV,D,9/2/2021,16.380,16.710,16.540,0.000,11868 AREOAKKMV,D,9/3/2021,16.360,16.690,16.520,0.000,11868 AREOAKKMV,D,9/6/2021,16.340,16.670,16.500,0.000,11868 AREOAKKMV,D,9/7/2021,16.290,16.620,16.450,0.000,11868 AREOAKKMV,D,9/8/2021,16.290,16.620,16.460,0.000,11675 AREOAKKMV,D,9/9/2021,16.370,16.700,16.540,0.000,11675 AREOAKKMV,D,9/10/2021,16.380,16.710,16.540,0.000,11675 AREOAKKMV,D,9/13/2021,16.400,16.740,16.570,0.000,11675 AREOAKKMV,D,9/14/2021,16.420,16.750,16.580,0.000,11675 AREOAKKMV,D,9/16/2021,16.390,16.720,16.550,0.000,11675 AREOAKKMV,D,9/17/2021,16.370,16.700,16.530,0.000,11675 AREOAKKMV,D,9/20/2021,16.370,16.700,16.530,0.000,11675 AREOAKKMV,D,9/21/2021,16.410,16.740,16.580,0.000,11675 AREOAKKMV,D,9/22/2021,16.410,16.750,16.580,0.000,11675 AREOAKKMV,D,9/23/2021,16.390,16.720,16.550,0.000,11675 AREOAKKMV,D,9/24/2021,16.350,16.680,16.520,0.000,11675 AREOAKKMV,D,9/27/2021,16.350,16.680,16.510,0.000,11675 AREOAKKMV,D,9/28/2021,16.310,16.640,16.470,0.000,11675 AREOAKKMV,D,9/29/2021,16.320,16.650,16.480,0.000,11675 AREOAKKMV,D,9/30/2021,16.300,16.630,16.470,0.000,11675 AREOAKKMV,D,10/1/2021,16.320,16.650,16.490,0.000,11675 AREOAKKMV,D,10/4/2021,16.300,16.620,16.460,0.000,11307 AREOAKKMV,D,10/5/2021,16.270,16.600,16.440,0.000,11307 AREOAKKMV,D,10/6/2021,16.220,16.550,16.390,0.000,11307 AREOAKKMV,D,10/7/2021,16.240,16.570,16.400,0.000,11307 AREOAKKMV,D,10/8/2021,16.220,16.550,16.380,0.000,11307 AREOAKKMV,D,10/11/2021,16.190,16.520,16.350,0.000,11307 AREOAKKMV,D,10/12/2021,16.170,16.500,16.330,0.000,11307 AREOAKKMV,D,10/13/2021,16.180,16.510,16.340,0.000,11307 AREOAKKMV,D,10/14/2021,16.210,16.540,16.370,0.000,11307 AREOAKKMV,D,10/15/2021,16.200,16.530,16.370,0.000,11307 AREOAKKMV,D,10/18/2021,16.170,16.500,16.330,0.000,11307 AREOAKKMV,D,10/19/2021,16.140,16.470,16.310,0.000,11307 AREOAKKMV,D,10/20/2021,16.150,16.480,16.310,0.000,11307 AREOAKKMV,D,10/21/2021,16.130,16.460,16.300,0.000,11307 AREOAKKMV,D,10/22/2021,16.130,16.450,16.290,0.000,11307 AREOAKKMV,D,10/25/2021,16.130,16.460,16.300,0.000,11307 AREOAKKMV,D,10/26/2021,16.120,16.450,16.290,0.000,11307 AREOAKKMV,D,10/27/2021,16.160,16.490,16.320,0.000,11307 AREOAKKMV,D,10/29/2021,15.900,16.220,16.060,0.000,11307 AREOAKKMV,D,11/1/2021,15.900,16.230,16.070,0.000,11307 AREOAKKMV,D,11/2/2021,15.980,16.310,16.140,0.000,11307 AREOAKKMV,D,11/3/2021,16.010,16.330,16.170,0.000,11307 AREOAKKMV,D,11/4/2021,16.060,16.390,16.220,0.000,11307 AREOAKKMV,D,11/5/2021,16.090,16.420,16.250,0.000,11307 AREOAKKMV,D,11/8/2021,16.090,16.420,16.260,0.000,11307 AREOAKKMV,D,11/9/2021,16.110,16.430,16.270,0.000,11307 AREOAKKMV,D,11/10/2021,16.060,16.380,16.220,0.000,11184 AREOAKKMV,D,11/11/2021,16.010,16.330,16.170,0.000,11184 AREOAKKMV,D,11/12/2021,15.990,16.320,16.150,0.000,11184 AREOAKKMV,D,11/15/2021,15.990,16.310,16.150,0.000,11184 AREOAKKMV,D,11/16/2021,16.000,16.320,16.160,0.000,11184 AREOAKKMV,D,11/17/2021,16.000,16.320,16.160,0.000,11184 AREOAKKMV,D,11/18/2021,16.020,16.350,16.190,0.000,11184 AREOAKKMV,D,11/19/2021,16.040,16.360,16.200,0.000,11184 AREOAKKMV,D,11/22/2021,16.010,16.330,16.170,0.000,11184 AREOAKKMV,D,11/23/2021,15.920,16.240,16.080,0.000,11184 AREOAKKMV,D,11/24/2021,15.870,16.190,16.030,0.000,11184 AREOAKKMV,D,11/25/2021,15.870,16.190,16.030,0.000,11184 AREOAKKMV,D,11/26/2021,15.890,16.220,16.050,0.000,11184 AREOAKKMV,D,11/29/2021,15.900,16.220,16.060,0.000,11184 AREOAKKMV,D,11/30/2021,15.940,16.260,16.100,0.000,11184 AREOAKKMV,D,12/1/2021,16.010,16.340,16.170,0.000,11184 AREOAKKMV,D,12/2/2021,16.030,16.350,16.190,0.000,11184 AREOAKKMV,D,12/3/2021,16.030,16.350,16.190,0.000,11184 AREOAKKMV,D,12/6/2021,16.030,16.350,16.190,0.000,11184 AREOAKKMV,D,12/7/2021,16.050,16.370,16.210,0.000,11184 AREOAKKMV,D,12/8/2021,15.970,16.290,16.130,0.000,11184 AREOAKKMV,D,12/9/2021,15.950,16.270,16.110,0.000,10997 AREOAKKMV,D,12/10/2021,15.950,16.270,16.110,0.000,10997 AREOAKKMV,D,12/13/2021,15.970,16.290,16.130,0.000,10997 AREOAKKMV,D,12/14/2021,15.950,16.270,16.110,0.000,10997 AREOAKKMV,D,12/15/2021,15.990,16.310,16.150,0.000,10997 AREOAKKMV,D,12/16/2021,15.980,16.300,16.140,0.000,10997 AREOAKKMV,D,12/17/2021,16.050,16.380,16.220,0.000,10997 AREOAKKMV,D,12/20/2021,16.030,16.360,16.190,0.000,10997 AREOAKKMV,D,12/21/2021,15.990,16.310,16.150,0.000,10997 AREOAKKMV,D,12/22/2021,15.970,16.290,16.130,0.000,10997 AREOAKKMV,D,12/23/2021,15.920,16.250,16.080,0.000,10997 AREOAKKMV,D,12/24/2021,15.930,16.250,16.090,0.000,10997 AREOAKKMV,D,12/28/2021,15.930,16.250,16.090,0.000,10997 AREOAKKMV,D,12/29/2021,15.920,16.240,16.080,0.000,10997 AREOAKKMV,D,12/30/2021,15.940,16.260,16.100,0.000,10997 AREOAKKMV,D,12/31/2021,15.930,16.250,16.090,0.000,10997 AREOAKKMV,D,1/1/2022,15.930,16.250,16.090,0.000,10997 AREOAKKMV,D,1/3/2022,15.950,16.270,16.110,0.000,10997 AREOAKKMV,D,1/4/2022,16.010,16.340,16.180,0.000,10997 AREOAKKMV,D,1/5/2022,15.970,16.290,16.130,0.000,10997 AREOAKKMV,D,1/7/2022,15.860,16.180,16.020,0.000,10997 AREOAKKMV,D,1/10/2022,15.780,16.100,15.940,0.000,10997 AREOAKKMV,D,1/11/2022,15.750,16.070,15.910,0.000,10997 AREOAKKMV,D,1/12/2022,15.780,16.100,15.940,0.000,10997 AREOAKKMV,D,1/13/2022,15.790,16.110,15.950,0.000,10997 AREOAKKMV,D,1/14/2022,15.800,16.120,15.960,0.000,10997 AREOAKKMV,D,1/17/2022,15.760,16.070,15.910,0.000,10997 AREOAKKMV,D,1/18/2022,15.720,16.040,15.880,0.000,10997 AREOAKKMV,D,1/19/2022,15.680,15.990,15.840,0.000,10997 AREOAKKMV,D,1/20/2022,15.700,16.020,15.860,0.000,10997 AREOAKKMV,D,1/21/2022,15.700,16.020,15.860,0.000,10997 AREOAKKMV,D,1/25/2022,15.690,16.010,15.850,0.000,10997 AREOAKKMV,D,1/26/2022,15.660,15.980,15.820,0.000,10997 AREOAKKMV,D,1/27/2022,15.630,15.940,15.790,0.000,10997 AREOAKKMV,D,1/28/2022,15.580,15.900,15.740,0.000,10997 AREOAKKMV,D,1/31/2022,15.550,15.870,15.710,0.000,10997 AREOAKKMV,D,2/1/2022,15.530,15.850,15.690,0.000,10997 AREOAKKMV,D,2/2/2022,15.520,15.840,15.680,0.000,10997 AREOAKKMV,D,2/3/2022,15.410,15.720,15.560,0.000,10997 AREOAKKMV,D,2/4/2022,15.090,15.390,15.240,0.000,10997 AREOAKKMV,D,2/7/2022,14.790,15.080,14.930,0.000,10997 AREOAKKMV,D,2/8/2022,14.800,15.100,14.950,0.000,10997 AREOAKKMV,D,2/9/2022,14.830,15.130,14.980,0.000,10997 AREOAKKMV,D,2/10/2022,14.750,15.050,14.900,0.000,10997 AREOAKKMV,D,2/11/2022,14.660,14.960,14.810,0.000,10997 AREOAKKMV,D,2/14/2022,14.610,14.900,14.750,0.000,10997 AREOAKKMV,D,2/15/2022,14.570,14.860,14.720,0.000,10997 AREOAKKMV,D,2/16/2022,14.610,14.910,14.760,0.000,10997 AREOAKKMV,D,2/17/2022,14.650,14.940,14.790,0.000,10997 AREOAKKMV,D,2/18/2022,14.660,14.950,14.810,0.000,10997 AREOAKKMV,D,2/21/2022,14.690,14.990,14.840,0.000,10997 AREOAKKMV,D,2/22/2022,14.670,14.960,14.820,0.000,10997 AREOAKKMV,D,2/24/2022,14.670,14.960,14.810,0.000,10997 AREOAKKMV,D,2/25/2022,14.670,14.970,14.820,0.000,10997 AREOAKKMV,D,2/28/2022,14.690,14.990,14.840,0.000,10997 AREOAKKMV,D,3/1/2022,14.840,15.140,14.990,0.000,10997 AREOAKKMV,D,3/2/2022,14.790,15.090,14.940,0.000,10997 AREOAKKMV,D,3/3/2022,14.780,15.080,14.930,0.000,10997 AREOAKKMV,D,3/4/2022,14.810,15.110,14.960,0.000,10997 AREOAKKMV,D,3/8/2022,14.720,15.020,14.870,0.000,10997 AREOAKKMV,D,3/9/2022,14.700,15.000,14.850,0.000,10997 AREOAKKMV,D,3/10/2022,14.600,14.900,14.750,0.000,10997 AREOAKKMV,D,3/11/2022,14.600,14.890,14.740,0.000,10997 AREOAKKMV,D,3/14/2022,14.490,14.780,14.640,0.000,10997 AREOAKKMV,D,3/15/2022,14.530,14.820,14.670,0.000,10997 AREOAKKMV,D,3/16/2022,14.530,14.830,14.680,0.000,10997 AREOAKKMV,D,3/17/2022,14.570,14.860,14.720,0.000,10997 AREOAKKMV,D,3/18/2022,14.590,14.890,14.740,0.000,10997 AREOAKKMV,D,3/21/2022,14.550,14.840,14.690,0.000,10997 AREOAKKMV,D,3/22/2022,14.520,14.810,14.670,0.000,10997 AREOAKKMV,D,3/23/2022,14.540,14.830,14.690,0.000,10997 AREOAKKMV,D,3/24/2022,14.500,14.800,14.650,0.000,11743 AREOAKKMV,D,3/28/2022,14.490,14.790,14.640,0.000,11743 AREOAKKMV,D,3/29/2022,14.540,14.830,14.690,0.000,11743 AREOAKKMV,D,3/30/2022,14.580,14.880,14.730,0.000,11743 AREOAKKMV,D,3/31/2022,14.660,14.950,14.800,0.000,11743 AREOAKKMV,D,4/1/2022,14.640,14.940,14.790,0.000,11743 AREOAKKMV,D,4/4/2022,14.690,14.990,14.840,0.000,11743 AREOAKKMV,D,4/5/2022,14.660,14.960,14.810,0.000,11743 AREOAKKMV,D,4/6/2022,14.630,14.930,14.780,0.000,12614 AREOAKKMV,D,4/7/2022,14.580,14.880,14.730,0.000,12614 AREOAKKMV,D,4/8/2022,14.580,14.880,14.730,0.000,10465 AREOAKKMV,D,4/11/2022,14.560,14.850,14.700,0.000,10465 AREOAKKMV,D,4/12/2022,14.590,14.890,14.740,0.000,10047 AREOAKKMV,D,4/13/2022,14.640,14.940,14.790,0.000,10585 AREOAKKMV,D,4/14/2022,14.600,14.890,14.750,0.000,11753 AREOAKKMV,D,4/15/2022,14.600,14.890,14.750,0.000,11753 AREOAKKMV,D,4/18/2022,14.600,14.900,14.750,0.000,11753 AREOAKKMV,D,4/20/2022,14.660,14.950,14.800,0.000,11753 AREOAKKMV,D,4/21/2022,14.630,14.920,14.770,0.000,11753 AREOAKKMV,D,4/27/2022,14.530,14.820,14.670,0.000,12950 AREOAKKMV,D,4/28/2022,14.380,14.670,14.530,0.000,12950 AREOAKKMV,D,4/29/2022,14.260,14.550,14.410,0.000,12950 AREOAKKMV,D,5/3/2022,14.210,14.500,14.360,0.000,13335 AREOAKKMV,D,5/4/2022,14.170,14.450,14.310,0.000,13798 AREOAKKMV,D,5/5/2022,14.150,14.430,14.290,0.000,13798 AREOAKKMV,D,5/6/2022,14.100,14.390,14.250,0.000,13798 AREOAKKMV,D,5/9/2022,14.110,14.390,14.250,0.000,13798 AREOAKKMV,D,5/10/2022,14.170,14.450,14.310,0.000,13798 AREOAKKMV,D,5/11/2022,14.100,14.390,14.240,0.000,13798 AREOAKKMV,D,5/12/2022,14.120,14.400,14.260,0.000,13798 AREOAKKMV,D,5/13/2022,14.020,14.310,14.170,0.000,13798 AREOAKKMV,D,5/16/2022,13.970,14.260,14.110,0.000,13798 AREOAKKMV,D,5/17/2022,13.930,14.220,14.080,0.000,13798 AREOAKKMV,D,5/18/2022,13.910,14.190,14.050,0.000,13798 AREOAKKMV,D,5/19/2022,13.910,14.190,14.050,0.000,13798 AREOAKKMV,D,5/20/2022,13.830,14.110,13.970,0.000,13798 AREOAKKMV,D,5/23/2022,13.820,14.100,13.960,0.000,13798 AREOAKKMV,D,5/24/2022,13.900,14.180,14.040,0.000,13798 AREOAKKMV,D,5/25/2022,13.930,14.210,14.070,0.000,13798 AREOAKKMV,D,5/26/2022,13.930,14.210,14.070,0.000,13798 AREOAKKMV,D,5/27/2022,13.950,14.230,14.090,0.000,13798 AREOAKKMV,D,5/30/2022,13.960,14.240,14.100,0.000,13798 AREOAKKMV,D,5/31/2022,13.940,14.220,14.080,0.000,13798 AREOAKKMV,D,6/1/2022,13.920,14.210,14.060,0.000,13798 AREOAKKMV,D,6/2/2022,13.920,14.200,14.060,0.000,13798 AREOAKKMV,D,6/3/2022,13.920,14.200,14.060,0.000,13798 AREOAKKMV,D,6/6/2022,13.880,14.160,14.020,0.000,13798 AREOAKKMV,D,6/7/2022,13.890,14.170,14.030,0.000,13798 AREOAKKMV,D,6/8/2022,13.810,14.090,13.950,0.000,13798 AREOAKKMV,D,6/9/2022,13.710,13.990,13.850,0.000,13798 AREOAKKMV,D,6/10/2022,13.510,13.780,13.640,0.000,13798 AREOAKKMV,D,6/14/2022,13.220,13.480,13.350,0.000,13798 AREOAKKMV,D,6/15/2022,13.370,13.640,13.500,0.000,13798 AREOAKKMV,D,6/16/2022,13.310,13.580,13.450,0.000,13798 AREOAKKMV,D,6/17/2022,13.420,13.700,13.560,0.000,13798 AREOAKKMV,D,6/20/2022,13.420,13.690,13.560,0.000,13798 AREOAKKMV,D,6/21/2022,13.450,13.720,13.590,0.000,13798 AREOAKKMV,D,6/22/2022,13.480,13.750,13.610,0.000,13798 AREOAKKMV,D,6/23/2022,13.530,13.800,13.660,0.000,13798 AREOAKKMV,D,6/24/2022,13.540,13.810,13.670,0.000,13798 AREOAKKMV,D,6/27/2022,13.490,13.770,13.630,0.000,13798 AREOAKKMV,D,6/28/2022,13.470,13.740,13.600,0.000,13798 AREOAKKMV,D,6/29/2022,13.550,13.820,13.690,0.000,13798 AREOAKKMV,D,6/30/2022,13.530,13.800,13.670,0.000,13798 AREOAKKMV,D,7/4/2022,13.530,13.810,13.670,0.000,13798 AREOAKKMV,D,7/5/2022,13.570,13.840,13.700,0.000,13798 AREOAKKMV,D,7/6/2022,13.620,13.890,13.750,0.000,13798 AREOAKKMV,D,7/7/2022,13.510,13.780,13.650,0.000,13798 AREOAKKMV,D,7/8/2022,13.530,13.800,13.660,0.000,13798 AREOAKKMV,D,7/12/2022,13.640,13.920,13.780,0.000,13798 AREOAKKMV,D,7/13/2022,13.640,13.910,13.770,0.000,13798 AREOAKKMV,D,7/14/2022,13.600,13.880,13.740,0.000,13798 AREOAKKMV,D,7/15/2022,13.610,13.880,13.740,0.000,13798 AREOAKKMV,D,7/18/2022,13.580,13.860,13.720,0.000,13798 AREOAKKMV,D,7/19/2022,13.590,13.870,13.730,0.000,13798 AREOAKKMV,D,7/20/2022,13.610,13.880,13.750,0.000,13798 AREOAKKMV,D,7/21/2022,13.570,13.840,13.700,0.000,13798 AREOAKKMV,D,7/22/2022,13.690,13.960,13.830,0.000,13798 AREOAKKMV,D,7/25/2022,13.770,14.050,13.910,0.000,13798 AREOAKKMV,D,7/26/2022,13.840,14.120,13.980,0.000,13798 AREOAKKMV,D,7/27/2022,13.800,14.080,13.940,0.000,13798 AREOAKKMV,D,7/28/2022,13.890,14.170,14.030,0.000,13798 AREOAKKMV,D,7/29/2022,13.900,14.190,14.050,0.000,13798 AREOAKKMV,D,8/1/2022,13.950,14.230,14.090,0.000,13798 AREOAKKMV,D,8/2/2022,14.000,14.280,14.140,0.000,13798 AREOAKKMV,D,8/3/2022,13.940,14.220,14.080,0.000,13798 AREOAKKMV,D,8/4/2022,13.970,14.260,14.110,0.000,13798 AREOAKKMV,D,8/5/2022,13.950,14.230,14.090,0.000,13798 AREOAKKMV,D,8/8/2022,13.940,14.220,14.080,0.000,13798 AREOAKKMV,D,8/9/2022,13.910,14.190,14.050,0.000,13798 AREOAKKMV,D,8/10/2022,13.950,14.240,14.100,0.000,13798 AREOAKKMV,D,8/11/2022,13.960,14.240,14.100,0.000,13798 AREOAKKMV,D,8/12/2022,13.950,14.240,14.100,0.000,13798 AREOAKKMV,D,8/16/2022,13.930,14.210,14.070,0.000,13798 AREOAKKMV,D,8/17/2022,13.840,14.120,13.980,0.000,13798 AREOAKKMV,D,8/18/2022,13.830,14.110,13.970,0.000,13798 AREOAKKMV,D,8/19/2022,13.750,14.030,13.890,0.000,13798 AREOAKKMV,D,8/22/2022,13.690,13.970,13.830,0.000,13798 AREOAKKMV,D,8/23/2022,13.640,13.910,13.780,0.000,13798 AREOAKKMV,D,8/24/2022,13.600,13.870,13.730,0.000,13798 AREOAKKMV,D,8/25/2022,13.630,13.910,13.770,0.000,13798 AREOAKKMV,D,8/26/2022,13.600,13.870,13.740,0.000,13798 AREOAKKMV,D,8/29/2022,13.540,13.810,13.680,0.000,13798 AREOAKKMV,D,8/30/2022,13.560,13.840,13.700,0.000,13798 AREOAKKMV,D,8/31/2022,13.520,13.790,13.660,0.000,13798 AREOAKKMV,D,9/1/2022,13.460,13.730,13.590,0.000,13798 AREOAKKMV,D,9/2/2022,13.470,13.740,13.600,0.000,13798 AREOAKKMV,D,9/5/2022,13.430,13.700,13.560,0.000,13798 AREOAKKMV,D,9/6/2022,13.450,13.720,13.590,0.000,13798 AREOAKKMV,D,9/7/2022,13.490,13.760,13.630,0.000,13798 AREOAKKMV,D,9/8/2022,13.460,13.730,13.590,0.000,13798 AREOAKKMV,D,9/9/2022,13.450,13.720,13.590,0.000,13798 AREOAKKMV,D,9/13/2022,13.460,13.730,13.600,0.000,13798 AREOAKKMV,D,9/14/2022,13.460,13.740,13.600,0.000,13798 AREOAKKMV,D,9/15/2022,13.460,13.740,13.600,0.000,13798 AREOAKKMV,D,9/16/2022,13.440,13.710,13.580,0.000,13798 AREOAKKMV,D,9/19/2022,13.360,13.630,13.490,0.000,13798 AREOAKKMV,D,9/20/2022,13.310,13.570,13.440,0.000,13798 AREOAKKMV,D,9/21/2022,13.310,13.580,13.440,0.000,13798 AREOAKKMV,D,9/22/2022,13.290,13.560,13.420,0.000,13798 AREOAKKMV,D,9/23/2022,13.240,13.510,13.370,0.000,13798 AREOAKKMV,D,9/26/2022,13.160,13.430,13.300,0.000,13798 AREOAKKMV,D,9/27/2022,13.080,13.350,13.220,0.000,13798 AREOAKKMV,D,9/28/2022,13.060,13.320,13.190,0.000,13798 AREOAKKMV,D,9/29/2022,13.040,13.300,13.170,0.000,13798 AREOAKKMV,D,9/30/2022,13.060,13.330,13.200,0.000,13798 AREOAKKMV,D,10/3/2022,13.130,13.390,13.260,0.000,13798 AREOAKKMV,D,10/4/2022,13.220,13.490,13.350,0.000,13798 AREOAKKMV,D,10/5/2022,13.180,13.450,13.310,0.000,13798 AREOAKKMV,D,10/6/2022,13.140,13.400,13.270,0.000,13798 AREOAKKMV,D,10/7/2022,13.060,13.330,13.200,0.000,13798 AREOAKKMV,D,10/10/2022,13.000,13.260,13.130,0.000,13798 AREOAKKMV,D,10/11/2022,12.970,13.230,13.100,0.000,13798 AREOAKKMV,D,10/12/2022,12.960,13.220,13.090,0.000,13798 AREOAKKMV,D,10/13/2022,12.990,13.250,13.120,0.000,13798 AREOAKKMV,D,10/14/2022,12.970,13.240,13.100,0.000,13798 AREOAKKMV,D,10/17/2022,13.010,13.270,13.140,0.000,13798 AREOAKKMV,D,10/18/2022,12.970,13.230,13.100,0.000,13798 AREOAKKMV,D,10/19/2022,12.950,13.210,13.080,0.000,13798 AREOAKKMV,D,10/20/2022,12.950,13.220,13.090,0.000,13798 AREOAKKMV,D,10/21/2022,12.930,13.200,13.060,0.000,13798 AREOAKKMV,D,10/24/2022,13.010,13.270,13.140,0.000,13798 AREOAKKMV,D,10/25/2022,13.120,13.390,13.260,0.000,13798 AREOAKKMV,D,10/26/2022,13.150,13.420,13.280,0.000,13798 AREOAKKMV,D,10/27/2022,13.240,13.510,13.380,0.000,13798 AREOAKKMV,D,11/1/2022,13.190,13.460,13.320,0.000,13798 AREOAKKMV,D,11/2/2022,13.200,13.470,13.330,0.000,13798 AREOAKKMV,D,11/3/2022,13.150,13.420,13.280,0.000,13798 AREOAKKMV,D,11/4/2022,13.140,13.400,13.270,0.000,13798 AREOAKKMV,D,11/7/2022,13.150,13.420,13.280,0.000,13798 AREOAKKMV,D,11/8/2022,13.170,13.440,13.300,0.000,13798 AREOAKKMV,D,11/9/2022,13.210,13.470,13.340,0.000,13798 AREOAKKMV,D,11/10/2022,13.320,13.590,13.450,0.000,13798 AREOAKKMV,D,11/11/2022,13.310,13.570,13.440,0.000,13798 AREOAKKMV,D,11/14/2022,13.380,13.660,13.520,0.000,13798 AREOAKKMV,D,11/15/2022,13.440,13.710,13.580,0.000,13798 AREOAKKMV,D,11/16/2022,13.470,13.740,13.600,0.000,13798 AREOAKKMV,D,11/17/2022,13.450,13.720,13.590,0.000,13798 AREOAKKMV,D,11/18/2022,13.460,13.730,13.590,0.000,13798 AREOAKKMV,D,11/21/2022,13.470,13.740,13.600,0.000,13798 AREOAKKMV,D,11/22/2022,13.490,13.760,13.620,0.000,13798 AREOAKKMV,D,11/23/2022,13.510,13.780,13.650,0.000,13798 AREOAKKMV,D,11/24/2022,13.570,13.850,13.710,0.000,13798 AREOAKKMV,D,11/25/2022,13.530,13.810,13.670,0.000,13798 AREOAKKMV,D,11/28/2022,13.540,13.810,13.670,0.000,13798 AREOAKKMV,D,11/29/2022,13.570,13.840,13.700,0.000,13798 AREOAKKMV,D,11/30/2022,13.580,13.860,13.720,0.000,13798 AREOAKKMV,D,12/1/2022,13.700,13.970,13.840,0.000,13798 AREOAKKMV,D,12/2/2022,13.710,13.990,13.850,0.000,13798 AREOAKKMV,D,12/5/2022,13.710,13.990,13.850,0.000,13798 AREOAKKMV,D,12/6/2022,13.750,14.030,13.890,0.000,13798 AREOAKKMV,D,12/7/2022,13.800,14.080,13.940,0.000,13798 AREOAKKMV,D,12/8/2022,13.740,14.020,13.880,0.000,13798 AREOAKKMV,D,12/9/2022,13.670,13.950,13.810,0.000,13798 AREOAKKMV,D,12/12/2022,13.660,13.940,13.800,0.000,13941 AREOAKKMV,D,12/13/2022,13.680,13.960,13.820,0.000,13941 AREOAKKMV,D,12/14/2022,13.680,13.960,13.820,0.000,13941 AREOAKKMV,D,12/15/2022,13.620,13.890,13.760,0.000,13941 AREOAKKMV,D,12/16/2022,13.530,13.800,13.670,0.000,13941 AREOAKKMV,D,12/19/2022,13.510,13.780,13.650,0.000,13941 AREOAKKMV,D,12/20/2022,13.460,13.730,13.600,0.000,13941 AREOAKKMV,D,12/21/2022,13.460,13.730,13.590,0.000,13941 AREOAKKMV,D,12/22/2022,13.430,13.700,13.560,0.000,13941 AREOAKKMV,D,12/23/2022,13.430,13.700,13.570,0.000,13941 AREOAKKMV,D,12/27/2022,13.400,13.670,13.530,0.000,13941 AREOAKKMV,D,12/28/2022,13.440,13.710,13.580,0.000,13941 AREOAKKMV,D,12/29/2022,13.430,13.700,13.560,0.000,13941 AREOAKKMV,D,12/30/2022,13.410,13.680,13.540,0.000,13941 AREOAKKMV,D,1/2/2023,13.440,13.710,13.570,0.000,13941 AREOAKKMV,D,1/3/2023,13.480,13.750,13.610,0.000,13941 AREOAKKMV,D,1/4/2023,13.510,13.790,13.650,0.000,13941 AREOAKKMV,D,1/5/2023,13.540,13.820,13.680,0.000,13941 AREOAKKMV,D,1/9/2023,13.600,13.870,13.730,0.000,13941 AREOAKKMV,D,1/10/2023,13.610,13.890,13.750,0.000,13941 AREOAKKMV,D,1/11/2023,13.700,13.970,13.830,0.000,13941 AREOAKKMV,D,1/12/2023,13.750,14.020,13.890,0.000,13941 AREOAKKMV,D,1/13/2023,13.720,14.000,13.860,0.000,13941 AREOAKKMV,D,1/16/2023,13.710,13.990,13.850,0.000,13941 AREOAKKMV,D,1/17/2023,13.720,13.990,13.850,0.000,13941 AREOAKKMV,D,1/18/2023,13.780,14.060,13.920,0.000,13941 AREOAKKMV,D,1/19/2023,13.770,14.050,13.910,0.000,13941 AREOAKKMV,D,1/20/2023,13.730,14.000,13.870,0.000,13941 AREOAKKMV,D,1/23/2023,13.740,14.020,13.880,0.000,13941 AREOAKKMV,D,1/24/2023,13.760,14.030,13.900,0.000,13941 AREOAKKMV,D,1/25/2023,13.760,14.040,13.900,0.000,13941 AREOAKKMV,D,1/26/2023,13.760,14.040,13.900,0.000,13941 AREOAKKMV,D,1/27/2023,13.750,14.020,13.880,0.000,13941 AREOAKKMV,D,1/30/2023,13.740,14.010,13.870,0.000,13941 AREOAKKMV,D,1/31/2023,13.750,14.030,13.890,0.000,13941 AREOAKKMV,D,2/1/2023,13.790,14.070,13.930,0.000,13941 AREOAKKMV,D,2/2/2023,13.920,14.200,14.060,0.000,13941 AREOAKKMV,D,2/3/2023,13.940,14.220,14.080,0.000,13941 AREOAKKMV,D,2/6/2023,13.880,14.160,14.020,0.000,13941 AREOAKKMV,D,2/7/2023,13.850,14.130,13.990,0.000,13941 AREOAKKMV,D,2/8/2023,13.820,14.100,13.960,0.000,13550 AREOAKKMV,D,2/9/2023,13.860,14.140,14.000,0.000,13550 AREOAKKMV,D,2/10/2023,13.840,14.120,13.980,0.000,13550 AREOAKKMV,D,2/13/2023,13.850,14.130,13.990,0.000,13550 AREOAKKMV,D,2/14/2023,13.820,14.100,13.960,0.000,13550 AREOAKKMV,D,2/15/2023,13.810,14.090,13.950,0.000,13691 AREOAKKMV,D,2/16/2023,13.790,14.070,13.930,0.000,13691 AREOAKKMV,D,2/17/2023,13.760,14.040,13.900,0.000,13691 AREOAKKMV,D,2/20/2023,13.760,14.030,13.900,0.000,13691 AREOAKKMV,D,2/21/2023,13.700,13.980,13.840,0.000,13691 AREOAKKMV,D,2/22/2023,13.670,13.950,13.810,0.000,13691 AREOAKKMV,D,2/23/2023,13.680,13.960,13.820,0.000,13691 AREOAKKMV,D,2/24/2023,13.690,13.960,13.830,0.000,13691 AREOAKKMV,D,2/28/2023,13.650,13.930,13.790,0.000,13691 AREOAKKMV,D,3/1/2023,13.630,13.910,13.770,0.000,13691 AREOAKKMV,D,3/2/2023,13.630,13.900,13.760,0.000,13691 AREOAKKMV,D,3/3/2023,13.630,13.910,13.770,0.000,13691 AREOAKKMV,D,3/6/2023,13.650,13.930,13.790,0.000,13691 AREOAKKMV,D,3/7/2023,13.640,13.920,13.780,0.000,13691 AREOAKKMV,D,3/8/2023,13.680,13.950,13.810,0.000,13691 AREOAKKMV,D,3/9/2023,13.670,13.950,13.810,0.000,13691 AREOAKKMV,D,3/10/2023,13.740,14.010,13.870,0.000,13691 AREOAKKMV,D,3/13/2023,13.740,14.020,13.880,0.000,13691 AREOAKKMV,D,3/14/2023,13.680,13.960,13.820,0.000,13691 AREOAKKMV,D,3/15/2023,13.720,13.990,13.860,0.000,13691 AREOAKKMV,D,3/16/2023,13.690,13.960,13.820,0.000,13691 AREOAKKMV,D,3/17/2023,13.710,13.980,13.850,0.000,13691 AREOAKKMV,D,3/20/2023,13.650,13.930,13.790,0.000,13691 AREOAKKMV,D,3/21/2023,13.600,13.880,13.740,0.000,13691 AREOAKKMV,D,3/22/2023,13.620,13.890,13.760,0.000,13691 AREOAKKMV,D,3/23/2023,13.640,13.910,13.780,0.000,13691 AREOAKKMV,D,3/24/2023,13.640,13.920,13.780,0.000,13691 AREOAKKMV,D,3/27/2023,13.620,13.900,13.760,0.000,13691 AREOAKKMV,D,3/28/2023,13.580,13.850,13.720,0.000,13691 AREOAKKMV,D,3/29/2023,13.580,13.860,13.720,0.000,13691 AREOAKKMV,D,3/30/2023,13.590,13.860,13.730,0.000,13691 AREOAKKMV,D,3/31/2023,13.610,13.880,13.740,0.000,13691 AREOAKKMV,D,4/3/2023,13.640,13.910,13.770,0.000,13691 AREOAKKMV,D,4/4/2023,13.650,13.920,13.790,0.000,13691 AREOAKKMV,D,4/5/2023,13.680,13.960,13.820,0.000,13691 AREOAKKMV,D,4/6/2023,13.690,13.960,13.830,0.000,13691 AREOAKKMV,D,4/7/2023,13.690,13.960,13.830,0.000,13691 AREOAKKMV,D,4/10/2023,13.690,13.970,13.830,0.000,13691 AREOAKKMV,D,4/11/2023,13.670,13.940,13.800,0.000,13691 AREOAKKMV,D,4/12/2023,13.650,13.930,13.790,0.000,13691 AREOAKKMV,D,4/13/2023,13.640,13.920,13.780,0.000,13691 AREOAKKMV,D,4/18/2023,13.610,13.890,13.750,0.000,13691 AREOAKKMV,D,4/19/2023,13.610,13.890,13.750,0.000,13691 AREOAKKMV,D,4/20/2023,13.640,13.910,13.780,0.000,13691 AREOAKKMV,D,4/21/2023,13.630,13.910,13.770,0.000,13691 AREOAKKMV,D,4/24/2023,13.630,13.910,13.770,0.000,13691 AREOAKKMV,D,4/25/2023,13.690,13.960,13.830,0.000,13691 AREOAKKMV,D,4/26/2023,13.670,13.950,13.810,0.000,13691 AREOAKKMV,D,4/27/2023,13.650,13.930,13.790,0.000,13691 AREOAKKMV,D,4/28/2023,13.710,13.990,13.850,0.000,13691 AREOAKKMV,D,5/2/2023,13.710,13.990,13.850,0.000,13691 AREOAKKMV,D,5/3/2023,13.750,14.020,13.880,0.000,13691 AREOAKKMV,D,5/4/2023,13.760,14.040,13.900,0.000,13691 AREOAKKMV,D,5/5/2023,13.800,14.080,13.940,0.000,13691 AREOAKKMV,D,5/8/2023,13.780,14.060,13.920,0.000,13691 AREOAKKMV,D,5/9/2023,13.740,14.020,13.880,0.000,13691 AREOAKKMV,D,5/10/2023,13.780,14.060,13.920,0.000,13691 AREOAKKMV,D,5/11/2023,13.810,14.090,13.950,0.000,13691 AREOAKKMV,D,5/12/2023,13.820,14.100,13.960,0.000,13691 AREOAKKMV,D,5/15/2023,13.820,14.090,13.950,0.000,13691 AREOAKKMV,D,5/16/2023,13.810,14.090,13.950,0.000,13691 AREOAKKMV,D,5/17/2023,13.830,14.110,13.970,0.000,13691 AREOAKKMV,D,5/18/2023,13.830,14.110,13.970,0.000,13691 AREOAKKMV,D,5/19/2023,13.860,14.140,14.000,0.000,13691 AREOAKKMV,D,5/22/2023,13.970,14.250,14.110,0.000,13691 AREOAKKMV,D,5/23/2023,13.980,14.260,14.120,0.000,13691 AREOAKKMV,D,5/24/2023,13.980,14.270,14.120,0.000,13691 AREOAKKMV,D,5/25/2023,14.000,14.280,14.140,0.000,13691 AREOAKKMV,D,5/26/2023,14.000,14.280,14.140,0.000,13691 AREOAKKMV,D,5/29/2023,14.020,14.300,14.160,0.000,13691 AREOAKKMV,D,5/30/2023,14.070,14.350,14.210,0.000,13691 AREOAKKMV,D,5/31/2023,14.110,14.390,14.250,0.000,13691 AREOAKKMV,D,6/1/2023,14.140,14.420,14.280,0.000,13691 AREOAKKMV,D,6/2/2023,14.160,14.440,14.300,0.000,13691 AREOAKKMV,D,6/6/2023,14.170,14.450,14.310,0.000,13691 AREOAKKMV,D,6/7/2023,14.170,14.460,14.310,0.000,13691 AREOAKKMV,D,6/8/2023,14.220,14.510,14.370,0.000,13691 AREOAKKMV,D,6/9/2023,14.230,14.520,14.380,0.000,13691 AREOAKKMV,D,6/12/2023,14.210,14.490,14.350,0.000,13691 AREOAKKMV,D,6/13/2023,14.220,14.510,14.370,0.000,13691 AREOAKKMV,D,6/14/2023,14.190,14.480,14.330,0.000,13691 AREOAKKMV,D,6/15/2023,14.140,14.420,14.280,0.000,13691 AREOAKKMV,D,6/16/2023,14.170,14.450,14.310,0.000,13691 AREOAKKMV,D,6/19/2023,14.120,14.410,14.260,0.000,13691 AREOAKKMV,D,6/20/2023,14.160,14.440,14.300,0.000,13691 AREOAKKMV,D,6/21/2023,14.150,14.440,14.300,0.000,13691 AREOAKKMV,D,6/22/2023,14.150,14.430,14.290,0.000,13691 AREOAKKMV,D,6/23/2023,14.200,14.490,14.350,0.000,13691 AREOAKKMV,D,6/26/2023,14.230,14.520,14.370,0.000,13691 AREOAKKMV,D,6/27/2023,14.220,14.510,14.360,0.000,13691 AREOAKKMV,D,6/28/2023,14.210,14.500,14.360,0.000,13691 AREOAKKMV,D,6/29/2023,14.170,14.460,14.320,0.000,13691 AREOAKKMV,D,6/30/2023,14.160,14.450,14.310,0.000,13691 AREOAKKMV,D,7/3/2023,14.160,14.450,14.300,0.000,13691 AREOAKKMV,D,7/4/2023,14.120,14.400,14.260,0.000,13691 AREOAKKMV,D,7/5/2023,14.120,14.410,14.260,0.000,13691 AREOAKKMV,D,7/6/2023,14.030,14.320,14.170,0.000,13691 AREOAKKMV,D,7/7/2023,14.030,14.310,14.170,0.000,13691 AREOAKKMV,D,7/10/2023,13.970,14.250,14.110,0.000,13691 AREOAKKMV,D,7/11/2023,13.970,14.250,14.110,0.000,13691 AREOAKKMV,D,7/12/2023,14.030,14.320,14.170,0.000,13691 AREOAKKMV,D,7/13/2023,14.100,14.390,14.250,0.000,13691 AREOAKKMV,D,7/14/2023,14.080,14.370,14.220,0.000,13691 AREOAKKMV,D,7/17/2023,14.090,14.370,14.230,0.000,13691 AREOAKKMV,D,7/18/2023,14.150,14.440,14.300,0.000,13691 AREOAKKMV,D,7/19/2023,14.160,14.440,14.300,0.000,13691 AREOAKKMV,D,7/20/2023,14.140,14.430,14.290,0.000,13691 AREOAKKMV,D,7/21/2023,14.150,14.440,14.300,0.000,13691 AREOAKKMV,D,7/24/2023,14.160,14.450,14.310,0.000,13691 AREOAKKMV,D,7/25/2023,14.170,14.460,14.310,0.000,13691 AREOAKKMV,D,7/26/2023,14.160,14.440,14.300,0.000,13691 AREOAKKMV,D,7/27/2023,14.160,14.450,14.300,0.000,13691 AREOAKKMV,D,7/28/2023,14.180,14.460,14.320,0.000,13691 AREOAKKMV,D,7/31/2023,14.210,14.490,14.350,0.000,13691 AREOAKKMV,D,8/1/2023,14.160,14.440,14.300,0.000,13691 AREOAKKMV,D,8/2/2023,14.160,14.450,14.300,0.000,13691 AREOAKKMV,D,8/3/2023,14.150,14.430,14.290,0.000,13691 AREOAKKMV,D,8/4/2023,14.170,14.460,14.310,0.000,13691 AREOAKKMV,D,8/7/2023,14.150,14.430,14.290,0.000,13691 AREOAKKMV,D,8/8/2023,14.170,14.450,14.310,0.000,13691 AREOAKKMV,D,8/9/2023,14.180,14.460,14.320,0.000,13691 AREOAKKMV,D,8/10/2023,14.180,14.460,14.320,0.000,13691 AREOAKKMV,D,8/11/2023,14.150,14.440,14.290,0.000,13691 AREOAKKMV,D,8/14/2023,14.140,14.430,14.290,0.000,13691 AREOAKKMV,D,8/16/2023,14.130,14.410,14.270,0.000,13691 AREOAKKMV,D,8/17/2023,14.110,14.390,14.250,0.000,13691 AREOAKKMV,D,8/18/2023,14.130,14.420,14.280,0.000,13691 AREOAKKMV,D,8/21/2023,14.110,14.390,14.250,0.000,13691 AREOAKKMV,D,8/22/2023,14.130,14.410,14.270,0.000,13691 AREOAKKMV,D,8/23/2023,14.170,14.450,14.310,0.000,13691 AREOAKKMV,D,8/24/2023,14.170,14.450,14.310,0.000,13691 AREOAKKMV,D,8/25/2023,14.150,14.440,14.290,0.000,13691 AREOAKKMV,D,8/28/2023,14.160,14.440,14.300,0.000,13691 AREOAKKMV,D,8/29/2023,14.180,14.470,14.330,0.000,13401 AREOAKKMV,D,8/30/2023,14.170,14.460,14.320,0.000,13401 AREOAKKMV,D,8/31/2023,14.200,14.480,14.340,0.000,13401 AREOAKKMV,D,9/1/2023,14.190,14.480,14.330,0.000,13401 AREOAKKMV,D,9/4/2023,14.180,14.470,14.330,0.000,13401 AREOAKKMV,D,9/5/2023,14.180,14.470,14.330,0.000,13401 AREOAKKMV,D,9/6/2023,14.140,14.430,14.290,0.000,13401 AREOAKKMV,D,9/7/2023,14.140,14.430,14.290,0.000,13401 AREOAKKMV,D,9/8/2023,14.150,14.440,14.300,0.000,13401 AREOAKKMV,D,9/11/2023,14.150,14.430,14.290,0.000,14796 AREOAKKMV,D,9/12/2023,14.130,14.420,14.270,0.000,14796 AREOAKKMV,D,9/13/2023,14.120,14.410,14.260,0.000,15074 AREOAKKMV,D,9/14/2023,14.160,14.450,14.310,0.000,15074 AREOAKKMV,D,9/15/2023,14.140,14.420,14.280,0.000,15074 AREOAKKMV,D,9/18/2023,14.110,14.390,14.250,0.000,15074 AREOAKKMV,D,9/19/2023,14.120,14.400,14.260,0.000,15074 AREOAKKMV,D,9/20/2023,14.160,14.440,14.300,0.000,15074 AREOAKKMV,D,9/21/2023,14.130,14.410,14.270,0.000,15074 AREOAKKMV,D,9/22/2023,14.130,14.420,14.270,0.000,15074 AREOAKKMV,D,9/25/2023,14.110,14.390,14.250,0.000,15074 AREOAKKMV,D,9/26/2023,14.090,14.370,14.230,0.000,15074 AREOAKKMV,D,9/27/2023,14.050,14.340,14.200,0.000,15074 AREOAKKMV,D,9/28/2023,13.990,14.270,14.130,0.000,15074 AREOAKKMV,D,9/29/2023,14.050,14.330,14.190,0.000,15074 AREOAKKMV,D,10/2/2023,14.040,14.320,14.180,0.000,15074 AREOAKKMV,D,10/3/2023,14.010,14.300,14.160,0.000,15074 AREOAKKMV,D,10/4/2023,14.020,14.310,14.160,0.000,15074 AREOAKKMV,D,10/5/2023,14.060,14.350,14.200,0.000,15074 AREOAKKMV,D,10/6/2023,14.040,14.320,14.180,0.000,14863 AREOAKKMV,D,10/9/2023,14.060,14.340,14.200,0.000,14863 AREOAKKMV,D,10/10/2023,14.070,14.360,14.210,0.000,14863 AREOAKKMV,D,10/11/2023,14.110,14.390,14.250,0.000,14863 AREOAKKMV,D,10/12/2023,14.100,14.390,14.240,0.000,14863 AREOAKKMV,D,10/13/2023,14.090,14.370,14.230,0.000,14863 AREOAKKMV,D,10/16/2023,14.060,14.350,14.200,0.000,14040 AREOAKKMV,D,10/17/2023,14.040,14.320,14.180,0.000,14040 AREOAKKMV,D,10/18/2023,14.020,14.300,14.160,0.000,14040 AREOAKKMV,D,10/19/2023,14.030,14.310,14.170,0.000,14040 AREOAKKMV,D,10/20/2023,14.030,14.310,14.170,0.000,14040 AREOAKKMV,D,10/23/2023,14.060,14.350,14.210,0.000,14040 AREOAKKMV,D,10/24/2023,14.100,14.380,14.240,0.000,14040 AREOAKKMV,D,10/25/2023,14.090,14.370,14.230,0.000,14040 AREOAKKMV,D,10/26/2023,14.110,14.390,14.250,0.000,14040 AREOAKKMV,D,10/27/2023,14.150,14.430,14.290,0.000,14040 AREOAKKMV,D,10/30/2023,14.160,14.450,14.300,0.000,14040 AREOAKKMV,D,10/31/2023,14.160,14.450,14.300,0.000,13970 AREOAKKMV,D,11/1/2023,14.150,14.440,14.300,0.000,13970 AREOAKKMV,D,11/2/2023,14.200,14.490,14.350,0.000,13970 AREOAKKMV,D,11/3/2023,14.290,14.580,14.440,0.000,13970 AREOAKKMV,D,11/6/2023,14.260,14.540,14.400,0.000,13970 AREOAKKMV,D,11/7/2023,14.290,14.580,14.440,0.000,13970 AREOAKKMV,D,11/8/2023,14.320,14.610,14.470,0.000,13970 AREOAKKMV,D,11/10/2023,14.280,14.560,14.420,0.000,13970 AREOAKKMV,D,11/13/2023,14.280,14.570,14.420,0.000,13970 AREOAKKMV,D,11/14/2023,14.320,14.610,14.460,0.000,13552 AREOAKKMV,D,11/15/2023,14.330,14.620,14.480,0.000,13552 AREOAKKMV,D,11/16/2023,14.360,14.650,14.510,0.000,13552 AREOAKKMV,D,11/17/2023,14.370,14.660,14.520,0.000,13552 AREOAKKMV,D,11/20/2023,14.380,14.670,14.520,0.000,13552 AREOAKKMV,D,11/21/2023,14.410,14.700,14.550,0.000,13552 AREOAKKMV,D,11/22/2023,14.410,14.700,14.560,0.000,13552 AREOAKKMV,D,11/23/2023,14.380,14.670,14.530,0.000,13552 AREOAKKMV,D,11/24/2023,14.390,14.680,14.540,0.000,13552 AREOAKKMV,D,11/27/2023,14.430,14.720,14.570,0.000,13552 AREOAKKMV,D,11/28/2023,14.460,14.750,14.600,0.000,13552 AREOAKKMV,D,11/29/2023,14.510,14.800,14.650,0.000,13552 AREOAKKMV,D,11/30/2023,14.490,14.790,14.640,0.000,13552 AREOAKKMV,D,12/1/2023,14.560,14.860,14.710,0.000,13552 AREOAKKMV,D,12/4/2023,14.590,14.880,14.730,0.000,13552 AREOAKKMV,D,12/5/2023,14.660,14.960,14.810,0.000,13552 AREOAKKMV,D,12/6/2023,14.680,14.980,14.830,0.000,13552 AREOAKKMV,D,12/7/2023,14.680,14.980,14.830,0.000,13552 AREOAKKMV,D,12/8/2023,14.640,14.940,14.790,0.000,13552 AREOAKKMV,D,12/11/2023,14.640,14.940,14.790,0.000,14223 AREOAKKMV,D,12/12/2023,14.660,14.960,14.810,0.000,14223 AREOAKKMV,D,12/13/2023,14.680,14.980,14.830,0.000,14223 AREOAKKMV,D,12/14/2023,14.780,15.080,14.930,0.000,14223 AREOAKKMV,D,12/15/2023,14.840,15.140,14.990,0.000,14223 AREOAKKMV,D,12/18/2023,14.840,15.140,14.990,0.000,14223 AREOAKKMV,D,12/19/2023,14.870,15.180,15.030,0.000,14223 AREOAKKMV,D,12/20/2023,14.920,15.220,15.070,0.000,14223 AREOAKKMV,D,12/21/2023,14.920,15.230,15.080,0.000,14215 AREOAKKMV,D,12/22/2023,14.950,15.250,15.100,0.000,14215 AREOAKKMV,D,12/27/2023,14.970,15.270,15.120,0.000,14215 AREOAKKMV,D,12/28/2023,14.950,15.260,15.110,0.000,14215 AREOAKKMV,D,12/29/2023,14.920,15.220,15.070,0.000,14215 AREOAKKMV,D,12/31/2023,14.920,15.220,15.070,0.000,14215 AREOAKKMV,D,1/1/2024,14.920,15.220,15.070,0.000,14215 AREOAKKMV,D,1/2/2024,14.910,15.210,15.060,0.000,14215 AREOAKKMV,D,1/3/2024,14.900,15.200,15.050,0.000,14215 AREOAKKMV,D,1/4/2024,14.840,15.140,14.990,0.000,14215 AREOAKKMV,D,1/5/2024,14.810,15.110,14.960,0.000,14215 AREOAKKMV,D,1/8/2024,14.820,15.120,14.970,0.000,14215 AREOAKKMV,D,1/9/2024,14.820,15.120,14.970,0.000,14215 AREOAKKMV,D,1/10/2024,14.840,15.140,14.990,0.000,14215 AREOAKKMV,D,1/11/2024,14.850,15.150,15.000,0.000,14215 AREOAKKMV,D,1/12/2024,14.870,15.170,15.020,0.000,14215 AREOAKKMV,D,1/15/2024,14.850,15.150,15.000,0.000,14215 AREOAKKMV,D,1/16/2024,14.850,15.150,15.000,0.000,14215 AREOAKKMV,D,1/17/2024,14.810,15.110,14.960,0.000,14215 AREOAKKMV,D,1/18/2024,14.820,15.120,14.970,0.000,14215 AREOAKKMV,D,1/19/2024,14.820,15.120,14.970,0.000,14215 AREOAKKMV,D,1/22/2024,14.840,15.140,14.990,0.000,14215 AREOAKKMV,D,1/23/2024,14.810,15.110,14.960,0.000,14215 AREOAKKMV,D,1/24/2024,14.830,15.130,14.980,0.000,14215 AREOAKKMV,D,1/25/2024,14.860,15.160,15.010,0.000,14215 AREOAKKMV,D,1/26/2024,14.860,15.160,15.010,0.000,14215 AREOAKKMV,D,1/29/2024,14.890,15.190,15.040,0.000,14215 AREOAKKMV,D,1/30/2024,14.870,15.170,15.020,0.000,14215 AREOAKKMV,D,1/31/2024,14.910,15.210,15.060,0.000,14215 AREOAKKMV,D,2/1/2024,14.900,15.200,15.050,0.000,14215 AREOAKKMV,D,2/2/2024,14.860,15.160,15.010,0.000,14215 AREOAKKMV,D,2/5/2024,14.830,15.130,14.980,0.000,14215 AREOAKKMV,D,2/6/2024,14.850,15.150,15.000,0.000,14215 AREOAKKMV,D,2/7/2024,14.850,15.150,15.000,0.000,14215 AREOAKKMV,D,2/8/2024,14.830,15.130,14.980,0.000,14215 AREOAKKMV,D,2/9/2024,14.820,15.120,14.970,0.000,14215 AREOAKKMV,D,2/12/2024,14.840,15.140,14.990,0.000,14215 AREOAKKMV,D,2/13/2024,14.820,15.120,14.970,0.000,14215 AREOAKKMV,D,2/14/2024,14.840,15.140,14.990,0.000,14215 AREOAKKMV,D,2/15/2024,14.840,15.140,14.990,0.000,14215 AREOAKKMV,D,2/16/2024,14.830,15.130,14.980,0.000,14215 AREOAKKMV,D,2/19/2024,14.820,15.120,14.970,0.000,14215 AREOAKKMV,D,2/20/2024,14.830,15.130,14.980,0.000,14215 AREOAKKMV,D,2/21/2024,14.810,15.110,14.960,0.000,14215 AREOAKKMV,D,2/22/2024,14.820,15.120,14.970,0.000,14215 AREOAKKMV,D,2/23/2024,14.850,15.150,15.000,0.000,14215 AREOAKKMV,D,2/26/2024,14.840,15.140,14.990,0.000,14215 AREOAKKMV,D,2/27/2024,14.820,15.120,14.970,0.000,14215 AREOAKKMV,D,2/28/2024,14.820,15.120,14.970,0.000,14215 AREOAKKMV,D,2/29/2024,14.840,15.140,14.990,0.000,14215 AREOAKKMV,D,3/1/2024,14.840,15.140,14.990,0.000,14215 AREOAKKMV,D,3/4/2024,14.840,15.140,14.990,0.000,14215 AREOAKKMV,D,3/5/2024,14.850,15.150,15.000,0.000,14215 AREOAKKMV,D,3/6/2024,14.880,15.180,15.030,0.000,14215 AREOAKKMV,D,3/7/2024,14.890,15.190,15.040,0.000,14215 AREOAKKMV,D,3/8/2024,14.920,15.220,15.070,0.000,14215 AREOAKKMV,D,3/11/2024,14.900,15.210,15.060,0.000,14215 AREOAKKMV,D,3/12/2024,14.920,15.220,15.070,0.000,14215 AREOAKKMV,D,3/13/2024,14.930,15.230,15.080,0.000,14215 AREOAKKMV,D,3/14/2024,14.900,15.200,15.050,0.000,14215 AREOAKKMV,D,3/15/2024,14.880,15.180,15.030,0.000,14215 AREOAKKMV,D,3/19/2024,14.870,15.170,15.020,0.000,14215 AREOAKKMV,D,3/20/2024,14.880,15.180,15.030,0.000,14215 AREOAKKMV,D,3/21/2024,14.900,15.200,15.050,0.000,14215 AREOAKKMV,D,3/22/2024,14.910,15.210,15.060,0.000,14215 AREOAKKMV,D,3/26/2024,14.910,15.210,15.060,0.000,14215 AREOAKKMV,D,3/27/2024,14.920,15.230,15.080,0.000,14215 AREOAKKMV,D,3/28/2024,14.920,15.220,15.070,0.000,14215 AREOAKKMV,D,3/29/2024,14.920,15.220,15.070,0.000,14215 AREOAKKMV,D,4/1/2024,14.920,15.220,15.070,0.000,14215 AREOAKKMV,D,4/2/2024,14.870,15.170,15.020,0.000,14215 AREOAKKMV,D,4/3/2024,14.870,15.170,15.020,0.000,14215 AREOAKKMV,D,4/4/2024,14.910,15.210,15.060,0.000,14215 AREOAKKMV,D,4/5/2024,14.880,15.190,15.030,0.000,14215 AREOAKKMV,D,4/8/2024,14.890,15.190,15.040,0.000,14215 AREOAKKMV,D,4/9/2024,14.920,15.220,15.070,0.000,14215 AREOAKKMV,D,4/10/2024,14.890,15.200,15.040,0.000,14215 AREOAKKMV,D,4/11/2024,14.880,15.180,15.030,0.000,14215 AREOAKKMV,D,4/12/2024,14.900,15.200,15.050,0.000,14215 AREOAKKMV,D,4/15/2024,14.870,15.170,15.020,0.000,14215 AREOAKKMV,D,4/16/2024,14.850,15.150,15.000,0.000,14215 AREOAKKMV,D,4/17/2024,14.860,15.160,15.010,0.000,14215 AREOAKKMV,D,4/18/2024,14.860,15.160,15.010,0.000,14215 AREOAKKMV,D,4/19/2024,14.840,15.140,14.990,0.000,14215 AREOAKKMV,D,4/22/2024,14.890,15.190,15.040,0.000,14215 AREOAKKMV,D,4/23/2024,14.890,15.190,15.040,0.000,14282 AREOAKKMV,D,4/24/2024,14.840,15.140,14.990,0.000,14282 AREOAKKMV,D,4/25/2024,14.820,15.120,14.970,0.000,14282 AREOAKKMV,D,4/26/2024,14.870,15.170,15.020,0.000,14282 AREOAKKMV,D,4/29/2024,14.910,15.210,15.060,0.000,14282 AREOAKKMV,D,4/30/2024,14.880,15.180,15.030,0.000,14282 AREOAKKMV,D,5/1/2024,14.880,15.180,15.030,0.000,14282 AREOAKKMV,D,5/2/2024,14.900,15.200,15.050,0.000,14282 AREOAKKMV,D,5/8/2024,14.950,15.250,15.100,0.000,14282 AREOAKKMV,D,5/9/2024,14.960,15.260,15.110,0.000,14282 AREOAKKMV,D,5/10/2024,14.960,15.260,15.110,0.000,14282 AREOAKKMV,D,5/13/2024,14.930,15.230,15.080,0.000,14282 AREOAKKMV,D,5/14/2024,14.900,15.200,15.050,0.000,14282 AREOAKKMV,D,5/15/2024,14.950,15.250,15.100,0.000,14282 AREOAKKMV,D,5/16/2024,14.950,15.250,15.100,0.000,14282 AREOAKKMV,D,5/17/2024,14.930,15.230,15.080,0.000,14282 AREOAKKMV,D,5/20/2024,14.920,15.220,15.070,0.000,14282 AREOAKKMV,D,5/21/2024,14.920,15.230,15.080,0.000,14282 AREOAKKMV,D,5/22/2024,14.930,15.230,15.080,0.000,14282 AREOAKKMV,D,5/23/2024,14.900,15.200,15.050,0.000,14282 AREOAKKMV,D,5/24/2024,14.890,15.190,15.040,0.000,14282 AREOAKKMV,D,5/27/2024,14.910,15.210,15.060,0.000,14282 AREOAKKMV,D,5/28/2024,14.890,15.190,15.040,0.000,14282 AREOAKKMV,D,5/29/2024,14.860,15.160,15.010,0.000,14282 AREOAKKMV,D,5/30/2024,14.870,15.170,15.020,0.000,14282 AREOAKKMV,D,5/31/2024,14.870,15.170,15.020,0.000,14282 AREOAKKMV,D,6/3/2024,14.900,15.200,15.050,0.000,14282 AREOAKKMV,D,6/4/2024,14.900,15.200,15.050,0.000,14282 AREOAKKMV,D,6/5/2024,14.930,15.230,15.080,0.000,14282 AREOAKKMV,D,6/6/2024,14.910,15.210,15.060,0.000,14282 AREOAKKMV,D,6/7/2024,14.880,15.180,15.030,0.000,14282 AREOAKKMV,D,6/10/2024,14.830,15.130,14.980,0.000,14282 AREOAKKMV,D,6/11/2024,14.830,15.130,14.980,0.000,14282 AREOAKKMV,D,6/12/2024,14.890,15.190,15.040,0.000,14282 AREOAKKMV,D,6/13/2024,14.880,15.190,15.040,0.000,14282 AREOAKKMV,D,6/14/2024,14.890,15.190,15.040,0.000,14282 AREOAKKMV,D,6/17/2024,14.880,15.180,15.030,0.000,14282 AREOAKKMV,D,6/18/2024,14.910,15.210,15.060,0.000,14282 AREOAKKMV,D,6/19/2024,14.890,15.190,15.040,0.000,14282 AREOAKKMV,D,6/20/2024,14.880,15.180,15.030,0.000,14282 AREOAKKMV,D,6/21/2024,14.900,15.200,15.050,0.000,14282 AREOAKKMV,D,6/25/2024,14.900,15.200,15.050,0.000,14282 AREOAKKMV,D,6/26/2024,14.870,15.170,15.020,0.000,14282 AREOAKKMV,D,6/27/2024,14.860,15.160,15.010,0.000,14282 AREOAKKMV,D,6/28/2024,14.860,15.160,15.010,0.000,14282 AREOAKKMV,D,7/1/2024,14.850,15.150,15.000,0.000,14282 AREOAKKMV,D,7/2/2024,14.870,15.170,15.020,0.000,14282 AREOAKKMV,D,7/3/2024,14.880,15.190,15.040,0.000,14282 AREOAKKMV,D,7/4/2024,14.890,15.190,15.040,0.000,14228 AREOAKKMV,D,7/5/2024,14.930,15.230,15.080,0.000,14228 AREOAKKMV,D,7/8/2024,14.950,15.260,15.110,0.000,14228 AREOAKKMV,D,7/9/2024,14.940,15.240,15.090,0.000,14228 AREOAKKMV,D,7/10/2024,14.980,15.280,15.130,0.000,14228 AREOAKKMV,D,7/11/2024,15.020,15.330,15.170,0.000,14228 AREOAKKMV,D,7/12/2024,15.030,15.340,15.180,0.000,14228 AREOAKKMV,D,7/15/2024,15.050,15.360,15.200,0.000,14228 AREOAKKMV,D,7/16/2024,15.070,15.380,15.220,0.000,14228 AREOAKKMV,D,7/17/2024,15.070,15.380,15.220,0.000,14228 AREOAKKMV,D,7/18/2024,15.080,15.380,15.230,0.000,14228 AREOAKKMV,D,7/19/2024,15.060,15.360,15.210,0.000,14228 AREOAKKMV,D,7/22/2024,15.060,15.370,15.220,0.000,14228 AREOAKKMV,D,7/23/2024,15.060,15.360,15.210,0.000,14178 AREOAKKMV,D,7/24/2024,15.060,15.360,15.210,0.000,14178 AREOAKKMV,D,7/25/2024,15.070,15.370,15.220,0.000,14178 AREOAKKMV,D,7/26/2024,15.080,15.390,15.240,0.000,14178 AREOAKKMV,D,7/29/2024,15.120,15.420,15.270,0.000,14178 AREOAKKMV,D,7/30/2024,15.130,15.440,15.280,0.000,14178 AREOAKKMV,D,7/31/2024,15.150,15.460,15.300,0.000,14178 AREOAKKMV,D,8/1/2024,15.150,15.460,15.310,0.000,14178 AREOAKKMV,D,8/2/2024,15.170,15.480,15.320,0.000,14178 AREOAKKMV,D,8/5/2024,15.120,15.420,15.270,0.000,14178 AREOAKKMV,D,8/6/2024,15.130,15.440,15.280,0.000,14178 AREOAKKMV,D,8/7/2024,15.120,15.420,15.270,0.000,14178 AREOAKKMV,D,8/8/2024,15.110,15.410,15.260,0.000,14178 AREOAKKMV,D,8/9/2024,15.140,15.440,15.290,0.000,14178 AREOAKKMV,D,8/12/2024,15.140,15.440,15.290,0.000,14178 AREOAKKMV,D,8/13/2024,15.170,15.480,15.330,0.000,14178 AREOAKKMV,D,8/14/2024,15.180,15.480,15.330,0.000,14178 AREOAKKMV,D,8/16/2024,15.160,15.460,15.310,0.000,14178 AREOAKKMV,D,8/19/2024,15.160,15.470,15.320,0.000,14178 AREOAKKMV,D,8/20/2024,15.180,15.490,15.330,0.000,14178 AREOAKKMV,D,8/21/2024,15.190,15.500,15.340,0.000,14178 AREOAKKMV,D,8/22/2024,15.180,15.490,15.330,0.000,14178 AREOAKKMV,D,8/23/2024,15.200,15.510,15.350,0.000,14178 AREOAKKMV,D,8/26/2024,15.190,15.500,15.340,0.000,14178 AREOAKKMV,D,8/27/2024,15.170,15.480,15.330,0.000,14178 AREOAKKMV,D,8/28/2024,15.190,15.490,15.340,0.000,14178 AREOAKKMV,D,8/29/2024,15.180,15.490,15.340,0.000,14178 AREOAKKMV,D,8/30/2024,15.180,15.480,15.330,0.000,14178 AREOAKKMV,D,9/2/2024,15.170,15.470,15.320,0.000,14178 AREOAKKMV,D,9/3/2024,15.180,15.480,15.330,0.000,14178 AREOAKKMV,D,9/4/2024,15.210,15.520,15.360,0.000,14178 AREOAKKMV,D,9/5/2024,15.220,15.530,15.370,0.000,14178 AREOAKKMV,D,9/6/2024,15.240,15.540,15.390,0.000,14178 AREOAKKMV,D,9/9/2024,15.240,15.550,15.390,0.000,14178 AREOAKKMV,D,9/10/2024,15.250,15.560,15.410,0.000,14178 AREOAKKMV,D,9/11/2024,15.280,15.590,15.430,0.000,14178 AREOAKKMV,D,9/12/2024,15.270,15.580,15.430,0.000,14178 AREOAKKMV,D,9/13/2024,15.280,15.590,15.430,0.000,14178 AREOAKKMV,D,9/16/2024,15.290,15.600,15.450,0.000,14178 AREOAKKMV,D,9/17/2024,15.300,15.600,15.450,0.000,14178 AREOAKKMV,D,9/18/2024,15.260,15.570,15.420,0.000,14178 AREOAKKMV,D,9/19/2024,15.270,15.580,15.430,0.000,14178 AREOAKKMV,D,9/20/2024,15.270,15.580,15.430,0.000,14178 AREOAKKMV,D,9/23/2024,15.290,15.600,15.440,0.000,14178 AREOAKKMV,D,9/24/2024,15.300,15.610,15.460,0.000,14178 AREOAKKMV,D,9/25/2024,15.290,15.600,15.450,0.000,14178 AREOAKKMV,D,9/26/2024,15.310,15.620,15.470,0.000,14178 AREOAKKMV,D,9/27/2024,15.320,15.630,15.470,0.000,13881 AREOAKKMV,D,9/30/2024,15.320,15.630,15.480,0.000,13881 AREOAKKMV,D,10/1/2024,15.350,15.660,15.500,0.000,13881 AREOAKKMV,D,10/2/2024,15.320,15.630,15.480,0.000,13881 AREOAKKMV,D,10/3/2024,15.310,15.610,15.460,0.000,13881 AREOAKKMV,D,10/4/2024,15.310,15.620,15.460,0.000,13881 AREOAKKMV,D,10/7/2024,15.290,15.600,15.440,0.000,13881 AREOAKKMV,D,10/8/2024,15.290,15.600,15.440,0.000,13881 AREOAKKMV,D,10/9/2024,15.290,15.600,15.440,0.000,13881 AREOAKKMV,D,10/10/2024,15.280,15.590,15.440,0.000,13881 AREOAKKMV,D,10/11/2024,15.290,15.600,15.440,0.000,13881 AREOAKKMV,D,10/14/2024,15.310,15.620,15.470,0.000,13881 AREOAKKMV,D,10/15/2024,15.340,15.650,15.500,0.000,13881 AREOAKKMV,D,10/16/2024,15.370,15.680,15.520,0.000,13881 AREOAKKMV,D,10/17/2024,15.360,15.670,15.520,0.000,13881 AREOAKKMV,D,10/18/2024,15.390,15.700,15.550,0.000,13881 AREOAKKMV,D,10/21/2024,15.330,15.640,15.490,0.000,13881 AREOAKKMV,D,10/22/2024,15.300,15.610,15.450,0.000,13881 AREOAKKMV,D,10/23/2024,15.310,15.620,15.470,0.000,13881 AREOAKKMV,D,10/24/2024,15.330,15.640,15.490,0.000,13881 AREOAKKMV,D,10/25/2024,15.320,15.630,15.480,0.000,13881 AREOAKKMV,D,10/29/2024,15.310,15.620,15.460,0.000,13881 AREOAKKMV,D,10/30/2024,15.280,15.590,15.430,0.000,13881 AREOAKKMV,D,10/31/2024,15.270,15.580,15.430,0.000,13881 AREOAKKMV,D,11/1/2024,15.280,15.590,15.430,0.000,13817 AREOAKKMV,D,11/4/2024,15.280,15.590,15.430,0.000,13817 AREOAKKMV,D,11/5/2024,15.290,15.600,15.440,0.000,13817 AREOAKKMV,D,11/6/2024,15.290,15.600,15.450,0.000,13817 AREOAKKMV,D,11/7/2024,15.280,15.590,15.440,0.000,13817 AREOAKKMV,D,11/8/2024,15.320,15.620,15.470,0.000,13817 AREOAKKMV,D,11/11/2024,15.340,15.650,15.500,0.000,13817 AREOAKKMV,D,11/12/2024,15.330,15.640,15.480,0.000,14008 AREOAKKMV,D,11/13/2024,15.330,15.640,15.490,0.000,14008 AREOAKKMV,D,11/14/2024,15.350,15.660,15.500,0.000,14008 AREOAKKMV,D,11/15/2024,15.350,15.660,15.510,0.000,14008 AREOAKKMV,D,11/18/2024,15.330,15.640,15.490,0.000,14008 AREOAKKMV,D,11/19/2024,15.350,15.660,15.510,0.000,14008 AREOAKKMV,D,11/20/2024,15.350,15.660,15.500,0.000,14136 AREOAKKMV,D,11/21/2024,15.360,15.680,15.520,0.000,14136