,,,,,,, AREOCA,D,11/1/2019,15.690,15.850,15.850,0.000,123557 AREOCA,D,11/4/2019,15.680,15.840,15.840,0.000,123557 AREOCA,D,11/5/2019,15.660,15.820,15.820,0.000,123557 AREOCA,D,11/6/2019,15.660,15.820,15.820,0.000,123557 AREOCA,D,11/7/2019,15.600,15.750,15.750,0.000,123557 AREOCA,D,11/8/2019,15.460,15.620,15.620,0.000,123557 AREOCA,D,11/11/2019,15.430,15.580,15.580,0.000,123557 AREOCA,D,11/12/2019,15.380,15.540,15.540,0.000,123557 AREOCA,D,11/13/2019,15.370,15.530,15.530,0.000,123557 AREOCA,D,11/14/2019,15.250,15.400,15.400,0.000,123557 AREOCA,D,11/15/2019,15.250,15.400,15.400,0.000,123557 AREOCA,D,11/18/2019,15.250,15.410,15.410,0.000,123557 AREOCA,D,11/19/2019,15.240,15.390,15.390,0.000,123557 AREOCA,D,11/20/2019,15.290,15.440,15.440,0.000,123557 AREOCA,D,11/21/2019,15.310,15.460,15.460,0.000,123557 AREOCA,D,11/22/2019,15.330,15.490,15.490,0.000,123557 AREOCA,D,11/25/2019,15.390,15.550,15.550,0.000,123557 AREOCA,D,11/26/2019,15.380,15.540,15.540,0.000,123557 AREOCA,D,11/27/2019,15.340,15.500,15.500,0.000,123557 AREOCA,D,11/28/2019,15.310,15.460,15.460,0.000,123557 AREOCA,D,11/29/2019,15.290,15.440,15.440,0.000,123557 AREOCA,D,12/2/2019,15.220,15.370,15.370,0.000,123557 AREOCA,D,12/3/2019,15.170,15.320,15.320,0.000,123557 AREOCA,D,12/4/2019,15.170,15.330,15.330,0.000,123557 AREOCA,D,12/5/2019,15.170,15.330,15.330,0.000,123557 AREOCA,D,12/6/2019,15.200,15.350,15.350,0.000,123557 AREOCA,D,12/9/2019,15.340,15.490,15.490,0.000,123557 AREOCA,D,12/10/2019,15.370,15.530,15.530,0.000,123557 AREOCA,D,12/11/2019,15.390,15.540,15.540,0.000,123557 AREOCA,D,12/12/2019,15.430,15.590,15.590,0.000,123557 AREOCA,D,12/13/2019,15.420,15.580,15.580,0.000,123557 AREOCA,D,12/16/2019,15.440,15.590,15.590,0.000,123557 AREOCA,D,12/17/2019,15.430,15.590,15.590,0.000,123557 AREOCA,D,12/18/2019,15.550,15.710,15.710,0.000,123557 AREOCA,D,12/19/2019,15.420,15.580,15.580,0.000,123557 AREOCA,D,12/20/2019,15.380,15.530,15.530,0.000,123557 AREOCA,D,12/23/2019,15.350,15.510,15.510,0.000,124040 AREOCA,D,12/24/2019,15.350,15.500,15.500,0.000,125007 AREOCA,D,12/27/2019,15.360,15.510,15.510,0.000,125007 AREOCA,D,12/30/2019,15.350,15.510,15.510,0.000,125007 AREOCA,D,12/31/2019,15.330,15.490,15.490,0.000,125007 AREOCA,D,1/1/2020,15.330,15.490,15.490,0.000,125007 AREOCA,D,1/3/2020,15.390,15.540,15.540,0.000,125007 AREOCA,D,1/7/2020,15.380,15.540,15.540,0.000,125007 AREOCA,D,1/8/2020,15.380,15.540,15.540,0.000,125007 AREOCA,D,1/10/2020,15.440,15.600,15.600,0.000,113548 AREOCA,D,1/13/2020,15.410,15.570,15.570,0.000,113548 AREOCA,D,1/14/2020,15.380,15.540,15.540,0.000,113548 AREOCA,D,1/15/2020,15.400,15.560,15.560,0.000,113548 AREOCA,D,1/16/2020,15.360,15.520,15.520,0.000,113548 AREOCA,D,1/17/2020,15.370,15.520,15.520,0.000,113548 AREOCA,D,1/20/2020,15.380,15.540,15.540,0.000,113548 AREOCA,D,1/21/2020,15.490,15.640,15.640,0.000,113548 AREOCA,D,1/22/2020,15.500,15.660,15.660,0.000,113548 AREOCA,D,1/23/2020,15.560,15.710,15.710,0.000,113548 AREOCA,D,1/24/2020,15.560,15.720,15.720,0.000,113548 AREOCA,D,1/27/2020,15.770,15.930,15.930,0.000,113548 AREOCA,D,1/28/2020,15.770,15.930,15.930,0.000,113548 AREOCA,D,1/29/2020,15.780,15.940,15.940,0.000,113548 AREOCA,D,1/30/2020,15.820,15.980,15.980,0.000,113548 AREOCA,D,1/31/2020,15.840,16.000,16.000,0.000,113548 AREOCA,D,2/3/2020,15.820,15.980,15.980,0.000,113548 AREOCA,D,2/4/2020,15.870,16.030,16.030,0.000,113548 AREOCA,D,2/5/2020,15.880,16.040,16.040,0.000,113548 AREOCA,D,2/6/2020,15.930,16.090,16.090,0.000,113548 AREOCA,D,2/7/2020,16.050,16.210,16.210,0.000,113548 AREOCA,D,2/10/2020,16.100,16.260,16.260,0.000,113548 AREOCA,D,2/11/2020,16.110,16.270,16.270,0.000,113548 AREOCA,D,2/12/2020,16.190,16.360,16.360,0.000,113548 AREOCA,D,2/13/2020,16.250,16.420,16.420,0.000,113548 AREOCA,D,2/14/2020,16.270,16.430,16.430,0.000,113548 AREOCA,D,2/17/2020,16.270,16.430,16.430,0.000,113548 AREOCA,D,2/18/2020,16.230,16.400,16.400,0.000,113548 AREOCA,D,2/19/2020,16.240,16.400,16.400,0.000,113548 AREOCA,D,2/20/2020,16.230,16.400,16.400,0.000,113548 AREOCA,D,2/21/2020,16.250,16.410,16.410,0.000,113548 AREOCA,D,2/24/2020,16.180,16.340,16.340,0.000,113548 AREOCA,D,2/25/2020,16.110,16.280,16.280,0.000,113548 AREOCA,D,2/26/2020,15.970,16.130,16.130,0.000,113548 AREOCA,D,2/27/2020,15.850,16.010,16.010,0.000,113548 AREOCA,D,2/28/2020,15.710,15.870,15.870,0.000,113548 AREOCA,D,3/3/2020,15.870,16.030,16.030,0.000,113548 AREOCA,D,3/4/2020,15.940,16.100,16.100,0.000,113548 AREOCA,D,3/5/2020,15.850,16.010,16.010,0.000,113548 AREOCA,D,3/6/2020,15.670,15.880,15.830,0.000,113548 AREOCA,D,3/9/2020,15.050,15.250,15.200,0.000,113548 AREOCA,D,3/10/2020,15.400,15.610,15.560,0.000,115515 AREOCA,D,3/11/2020,15.590,15.800,15.750,0.000,117438 AREOCA,D,3/12/2020,15.150,15.350,15.310,0.000,119337 AREOCA,D,3/13/2020,15.130,15.330,15.280,0.000,119337 AREOCA,D,3/16/2020,14.210,14.390,14.350,0.000,118007 AREOCA,D,3/17/2020,13.070,13.250,13.210,0.000,118007 AREOCA,D,3/18/2020,12.750,12.910,12.870,0.000,118007 AREOCA,D,3/19/2020,14.110,14.300,14.260,0.000,118007 AREOCA,D,3/20/2020,14.030,14.220,14.180,0.000,118007 AREOCA,D,3/23/2020,13.980,14.160,14.120,0.000,118007 AREOCA,D,3/24/2020,13.990,14.180,14.140,0.000,118007 AREOCA,D,3/26/2020,14.890,15.090,15.040,0.000,118007 AREOCA,D,3/27/2020,14.970,15.170,15.120,0.000,118007 AREOCA,D,3/30/2020,14.860,15.050,15.010,0.000,118007 AREOCA,D,3/31/2020,14.890,15.090,15.040,0.000,118007 AREOCA,D,4/1/2020,14.750,14.940,14.900,0.000,118007 AREOCA,D,4/2/2020,14.750,14.940,14.900,0.000,118007 AREOCA,D,4/3/2020,14.610,14.810,14.760,0.000,118007 AREOCA,D,4/6/2020,14.620,14.810,14.770,0.000,118007 AREOCA,D,4/7/2020,14.700,14.890,14.850,0.000,118007 AREOCA,D,4/8/2020,14.710,14.900,14.860,0.000,118007 AREOCA,D,4/9/2020,14.750,14.940,14.890,0.000,118007 AREOCA,D,4/10/2020,14.750,14.940,14.900,0.000,118007 AREOCA,D,4/13/2020,14.750,14.940,14.900,0.000,118007 AREOCA,D,4/14/2020,14.690,14.890,14.840,0.000,118007 AREOCA,D,4/15/2020,14.520,14.710,14.670,0.000,118007 AREOCA,D,4/16/2020,14.450,14.640,14.600,0.000,118007 AREOCA,D,4/21/2020,14.460,14.650,14.600,0.000,118007 AREOCA,D,4/22/2020,14.080,14.260,14.220,0.000,118007 AREOCA,D,4/23/2020,14.210,14.400,14.360,0.000,118007 AREOCA,D,4/24/2020,14.240,14.430,14.380,0.000,118007 AREOCA,D,4/27/2020,14.380,14.570,14.520,0.000,118007 AREOCA,D,4/28/2020,14.430,14.620,14.580,0.000,118007 AREOCA,D,4/29/2020,14.420,14.610,14.560,0.000,118007 AREOCA,D,4/30/2020,14.450,14.640,14.590,0.000,118007 AREOCA,D,5/4/2020,14.450,14.640,14.590,0.000,118007 AREOCA,D,5/5/2020,14.420,14.610,14.570,0.000,118007 AREOCA,D,5/6/2020,14.440,14.630,14.580,0.000,118007 AREOCA,D,5/7/2020,14.410,14.600,14.550,0.000,118007 AREOCA,D,5/8/2020,14.410,14.600,14.560,0.000,118007 AREOCA,D,5/11/2020,14.440,14.620,14.580,0.000,118007 AREOCA,D,5/12/2020,14.460,14.650,14.600,0.000,118007 AREOCA,D,5/13/2020,14.500,14.700,14.650,0.000,118007 AREOCA,D,5/14/2020,14.540,14.730,14.690,0.000,118007 AREOCA,D,5/15/2020,14.560,14.750,14.710,0.000,118007 AREOCA,D,5/18/2020,14.610,14.800,14.760,0.000,118007 AREOCA,D,5/19/2020,14.750,14.950,14.900,0.000,118007 AREOCA,D,5/20/2020,14.800,15.000,14.950,0.000,118007 AREOCA,D,5/21/2020,14.880,15.070,15.030,0.000,118007 AREOCA,D,5/22/2020,14.930,15.130,15.080,0.000,118007 AREOCA,D,5/25/2020,14.960,15.160,15.110,0.000,118007 AREOCA,D,5/26/2020,14.980,15.180,15.130,0.000,118007 AREOCA,D,5/27/2020,15.070,15.270,15.220,0.000,118007 AREOCA,D,5/28/2020,15.150,15.350,15.310,0.000,118007 AREOCA,D,5/29/2020,15.150,15.350,15.300,0.000,118007 AREOCA,D,6/1/2020,15.170,15.360,15.320,0.000,118007 AREOCA,D,6/2/2020,15.180,15.380,15.330,0.000,118007 AREOCA,D,6/3/2020,15.220,15.420,15.380,0.000,118007 AREOCA,D,6/4/2020,15.380,15.580,15.540,0.000,118007 AREOCA,D,6/5/2020,15.460,15.660,15.620,0.000,111735 AREOCA,D,6/9/2020,15.370,15.570,15.520,0.000,111735 AREOCA,D,6/10/2020,15.390,15.590,15.550,0.000,111735 AREOCA,D,6/11/2020,15.460,15.670,15.620,0.000,111735 AREOCA,D,6/12/2020,15.530,15.730,15.680,0.000,111735 AREOCA,D,6/15/2020,15.580,15.780,15.730,0.000,111735 AREOCA,D,6/16/2020,15.670,15.880,15.830,0.000,111735 AREOCA,D,6/17/2020,15.660,15.870,15.820,0.000,111735 AREOCA,D,6/18/2020,15.650,15.850,15.800,0.000,111735 AREOCA,D,6/19/2020,15.650,15.850,15.800,0.000,111735 AREOCA,D,6/22/2020,15.640,15.850,15.800,0.000,111735 AREOCA,D,6/23/2020,15.620,15.830,15.780,0.000,111735 AREOCA,D,6/24/2020,15.650,15.860,15.810,0.000,111735 AREOCA,D,6/25/2020,15.600,15.800,15.750,0.000,111735 AREOCA,D,6/26/2020,15.650,15.850,15.800,0.000,111735 AREOCA,D,6/29/2020,15.650,15.850,15.810,0.000,111735 AREOCA,D,6/30/2020,15.700,15.910,15.860,0.000,111735 AREOCA,D,7/1/2020,15.770,15.980,15.930,0.000,111735 AREOCA,D,7/2/2020,15.780,15.990,15.940,0.000,111735 AREOCA,D,7/3/2020,15.810,16.020,15.970,0.000,111735 AREOCA,D,7/6/2020,15.820,16.030,15.980,0.000,111735 AREOCA,D,7/7/2020,15.850,16.060,16.010,0.000,111735 AREOCA,D,7/8/2020,15.860,16.070,16.020,0.000,111735 AREOCA,D,7/9/2020,15.870,16.080,16.030,0.000,111735 AREOCA,D,7/10/2020,15.730,15.930,15.890,0.000,111735 AREOCA,D,7/13/2020,15.700,15.900,15.860,0.000,111735 AREOCA,D,7/14/2020,15.610,15.820,15.770,0.000,111735 AREOCA,D,7/15/2020,15.590,15.790,15.740,0.000,111735 AREOCA,D,7/16/2020,15.620,15.820,15.770,0.000,111735 AREOCA,D,7/17/2020,15.640,15.840,15.800,0.000,111735 AREOCA,D,7/20/2020,15.700,15.900,15.850,0.000,111735 AREOCA,D,7/21/2020,15.730,15.940,15.890,0.000,111735 AREOCA,D,7/22/2020,15.710,15.910,15.870,0.000,111735 AREOCA,D,7/23/2020,15.780,15.990,15.940,0.000,111735 AREOCA,D,7/24/2020,15.790,16.000,15.950,0.000,111735 AREOCA,D,7/27/2020,15.790,16.000,15.950,0.000,111735 AREOCA,D,7/28/2020,15.780,15.990,15.940,0.000,111735 AREOCA,D,7/29/2020,15.780,15.990,15.940,0.000,111735 AREOCA,D,7/30/2020,15.760,15.960,15.920,0.000,111735 AREOCA,D,7/31/2020,15.710,15.910,15.870,0.000,111735 AREOCA,D,8/3/2020,15.680,15.890,15.840,0.000,111735 AREOCA,D,8/4/2020,15.740,15.950,15.900,0.000,111735 AREOCA,D,8/5/2020,15.730,15.940,15.890,0.000,111735 AREOCA,D,8/6/2020,15.760,15.970,15.920,0.000,111735 AREOCA,D,8/7/2020,15.760,15.960,15.920,0.000,111735 AREOCA,D,8/10/2020,15.730,15.940,15.890,0.000,111735 AREOCA,D,8/11/2020,15.710,15.920,15.870,0.000,111735 AREOCA,D,8/12/2020,15.710,15.910,15.860,0.000,111735 AREOCA,D,8/13/2020,15.640,15.840,15.790,0.000,111735 AREOCA,D,8/14/2020,15.600,15.810,15.760,0.000,111735 AREOCA,D,8/17/2020,15.630,15.840,15.790,0.000,111735 AREOCA,D,8/18/2020,15.620,15.830,15.780,0.000,111735 AREOCA,D,8/19/2020,15.620,15.830,15.780,0.000,111735 AREOCA,D,8/20/2020,15.620,15.830,15.780,0.000,111735 AREOCA,D,8/21/2020,15.640,15.850,15.800,0.000,111735 AREOCA,D,8/24/2020,15.650,15.860,15.810,0.000,111735 AREOCA,D,8/25/2020,15.620,15.830,15.780,0.000,111735 AREOCA,D,8/26/2020,15.610,15.820,15.770,0.000,111735 AREOCA,D,8/27/2020,15.610,15.810,15.760,0.000,111735 AREOCA,D,8/28/2020,15.610,15.820,15.770,0.000,111735 AREOCA,D,8/31/2020,15.620,15.820,15.770,0.000,111735 AREOCA,D,9/1/2020,15.560,15.760,15.720,0.000,111735 AREOCA,D,9/2/2020,15.620,15.820,15.780,0.000,111735 AREOCA,D,9/3/2020,15.660,15.860,15.820,0.000,111735 AREOCA,D,9/4/2020,15.640,15.840,15.790,0.000,111735 AREOCA,D,9/7/2020,15.630,15.840,15.790,0.000,111735 AREOCA,D,9/8/2020,15.600,15.810,15.760,0.000,111735 AREOCA,D,9/9/2020,15.620,15.830,15.780,0.000,111735 AREOCA,D,9/10/2020,15.650,15.850,15.810,0.000,111735 AREOCA,D,9/11/2020,15.680,15.890,15.840,0.000,111735 AREOCA,D,9/14/2020,15.740,15.950,15.900,0.000,111735 AREOCA,D,9/15/2020,15.750,15.950,15.910,0.000,111735 AREOCA,D,9/16/2020,15.820,16.030,15.980,0.000,111735 AREOCA,D,9/17/2020,15.830,16.040,15.990,0.000,111735 AREOCA,D,9/18/2020,15.820,16.030,15.980,0.000,111735 AREOCA,D,9/21/2020,15.820,16.020,15.980,0.000,111735 AREOCA,D,9/22/2020,15.840,16.040,16.000,0.000,111735 AREOCA,D,9/23/2020,15.890,16.100,16.050,0.000,111735 AREOCA,D,9/24/2020,15.900,16.110,16.060,0.000,111735 AREOCA,D,9/25/2020,15.880,16.090,16.050,0.000,111735 AREOCA,D,9/28/2020,15.850,16.050,16.010,0.000,111735 AREOCA,D,9/29/2020,15.870,16.080,16.030,0.000,111735 AREOCA,D,9/30/2020,15.900,16.110,16.060,0.000,111735 AREOCA,D,10/1/2020,15.910,16.120,16.070,0.000,111735 AREOCA,D,10/2/2020,15.940,16.150,16.100,0.000,111735 AREOCA,D,10/5/2020,15.960,16.170,16.120,0.000,111735 AREOCA,D,10/6/2020,15.960,16.170,16.120,0.000,111735 AREOCA,D,10/7/2020,16.020,16.230,16.180,0.000,111735 AREOCA,D,10/8/2020,16.090,16.300,16.260,0.000,111735 AREOCA,D,10/9/2020,16.120,16.330,16.280,0.000,111735 AREOCA,D,10/12/2020,16.160,16.370,16.320,0.000,111735 AREOCA,D,10/13/2020,16.210,16.430,16.380,0.000,111735 AREOCA,D,10/14/2020,16.250,16.460,16.410,0.000,111735 AREOCA,D,10/15/2020,16.170,16.390,16.340,0.000,111735 AREOCA,D,10/16/2020,16.220,16.430,16.390,0.000,111735 AREOCA,D,10/19/2020,16.190,16.400,16.350,0.000,111735 AREOCA,D,10/20/2020,16.140,16.350,16.310,0.000,111735 AREOCA,D,10/21/2020,16.060,16.270,16.220,0.000,111735 AREOCA,D,10/22/2020,16.030,16.240,16.190,0.000,111735 AREOCA,D,10/23/2020,16.040,16.250,16.200,0.000,111735 AREOCA,D,10/26/2020,16.050,16.260,16.210,0.000,111735 AREOCA,D,10/27/2020,16.010,16.220,16.170,0.000,111735 AREOCA,D,10/29/2020,15.970,16.170,16.130,0.000,111735 AREOCA,D,10/30/2020,15.980,16.190,16.150,0.000,111735 AREOCA,D,11/2/2020,15.970,16.180,16.140,0.000,111735 AREOCA,D,11/3/2020,16.040,16.250,16.200,0.000,111735 AREOCA,D,11/4/2020,16.080,16.290,16.240,0.000,111735 AREOCA,D,11/5/2020,16.110,16.330,16.280,0.000,111735 AREOCA,D,11/6/2020,16.130,16.340,16.290,0.000,111735 AREOCA,D,11/9/2020,16.120,16.330,16.280,0.000,111735 AREOCA,D,11/10/2020,16.170,16.380,16.330,0.000,111735 AREOCA,D,11/11/2020,16.220,16.430,16.380,0.000,111735 AREOCA,D,11/12/2020,16.230,16.440,16.400,0.000,109894 AREOCA,D,11/13/2020,16.280,16.490,16.440,0.000,109894 AREOCA,D,11/16/2020,16.330,16.550,16.500,0.000,109894 AREOCA,D,11/17/2020,16.450,16.660,16.610,0.000,109894 AREOCA,D,11/19/2020,16.450,16.670,16.620,0.000,109894 AREOCA,D,11/20/2020,16.450,16.670,16.620,0.000,109894 AREOCA,D,11/23/2020,16.490,16.700,16.650,0.000,109894 AREOCA,D,11/24/2020,16.480,16.700,16.650,0.000,109894 AREOCA,D,11/25/2020,16.470,16.680,16.630,0.000,109894 AREOCA,D,11/26/2020,16.480,16.690,16.650,0.000,109894 AREOCA,D,11/27/2020,16.490,16.710,16.660,0.000,109894 AREOCA,D,11/30/2020,16.510,16.720,16.670,0.000,109894 AREOCA,D,12/1/2020,16.480,16.700,16.650,0.000,109894 AREOCA,D,12/2/2020,16.420,16.640,16.590,0.000,109894 AREOCA,D,12/3/2020,16.460,16.680,16.630,0.000,109894 AREOCA,D,12/4/2020,16.460,16.680,16.630,0.000,109894 AREOCA,D,12/7/2020,16.460,16.680,16.630,0.000,109894 AREOCA,D,12/8/2020,16.460,16.680,16.630,0.000,109894 AREOCA,D,12/9/2020,16.490,16.710,16.660,0.000,109894 AREOCA,D,12/10/2020,16.500,16.720,16.670,0.000,109894 AREOCA,D,12/11/2020,16.520,16.740,16.680,0.000,109894 AREOCA,D,12/14/2020,16.520,16.740,16.690,0.000,109894 AREOCA,D,12/15/2020,16.560,16.770,16.720,0.000,109894 AREOCA,D,12/16/2020,16.540,16.750,16.700,0.000,109894 AREOCA,D,12/17/2020,16.540,16.750,16.700,0.000,109894 AREOCA,D,12/18/2020,16.450,16.670,16.620,0.000,109894 AREOCA,D,12/21/2020,16.430,16.650,16.600,0.000,109894 AREOCA,D,12/22/2020,16.440,16.650,16.600,0.000,109894 AREOCA,D,12/23/2020,16.440,16.660,16.610,0.000,109894 AREOCA,D,12/24/2020,16.440,16.660,16.610,0.000,109894 AREOCA,D,12/28/2020,16.460,16.680,16.630,0.000,109894 AREOCA,D,12/29/2020,16.460,16.670,16.620,0.000,109894 AREOCA,D,12/30/2020,16.480,16.700,16.650,0.000,109894 AREOCA,D,12/31/2020,16.480,16.700,16.650,0.000,109894 AREOCA,D,1/1/2021,16.480,16.700,16.650,0.000,109894 AREOCA,D,1/5/2021,16.490,16.710,16.660,0.000,109894 AREOCA,D,1/7/2021,16.490,16.710,16.660,0.000,109894 AREOCA,D,1/8/2021,16.520,16.740,16.690,0.000,109894 AREOCA,D,1/11/2021,16.470,16.690,16.640,0.000,109894 AREOCA,D,1/12/2021,16.400,16.620,16.570,0.000,109894 AREOCA,D,1/13/2021,16.410,16.630,16.580,0.000,109894 AREOCA,D,1/14/2021,16.400,16.610,16.560,0.000,109894 AREOCA,D,1/15/2021,16.450,16.670,16.620,0.000,109894 AREOCA,D,1/18/2021,16.420,16.630,16.580,0.000,109894 AREOCA,D,1/19/2021,16.440,16.650,16.600,0.000,109894 AREOCA,D,1/20/2021,16.490,16.710,16.660,0.000,109894 AREOCA,D,1/21/2021,16.480,16.690,16.640,0.000,109894 AREOCA,D,1/22/2021,16.420,16.640,16.590,0.000,111697 AREOCA,D,1/25/2021,16.430,16.640,16.590,0.000,111697 AREOCA,D,1/26/2021,16.410,16.620,16.570,0.000,111697 AREOCA,D,1/27/2021,16.420,16.630,16.580,0.000,111697 AREOCA,D,1/28/2021,16.410,16.630,16.580,0.000,111697 AREOCA,D,1/29/2021,16.390,16.610,16.560,0.000,111697 AREOCA,D,2/1/2021,16.430,16.640,16.590,0.000,111697 AREOCA,D,2/2/2021,16.430,16.650,16.600,0.000,111697 AREOCA,D,2/3/2021,16.450,16.670,16.620,0.000,111697 AREOCA,D,2/4/2021,16.440,16.660,16.610,0.000,111697 AREOCA,D,2/5/2021,16.430,16.650,16.600,0.000,111697 AREOCA,D,2/8/2021,16.440,16.650,16.600,0.000,111697 AREOCA,D,2/9/2021,16.420,16.630,16.580,0.000,111697 AREOCA,D,2/10/2021,16.420,16.630,16.580,0.000,111697 AREOCA,D,2/11/2021,16.450,16.660,16.610,0.000,111697 AREOCA,D,2/12/2021,16.450,16.660,16.610,0.000,111697 AREOCA,D,2/15/2021,16.440,16.650,16.600,0.000,111697 AREOCA,D,2/16/2021,16.440,16.650,16.600,0.000,111697 AREOCA,D,2/17/2021,16.400,16.610,16.560,0.000,111697 AREOCA,D,2/18/2021,16.330,16.540,16.490,0.000,111697 AREOCA,D,2/19/2021,16.300,16.510,16.470,0.000,111697 AREOCA,D,2/22/2021,16.280,16.500,16.450,0.000,111697 AREOCA,D,2/23/2021,16.250,16.460,16.410,0.000,111697 AREOCA,D,2/24/2021,16.140,16.350,16.310,0.000,111697 AREOCA,D,2/25/2021,16.010,16.220,16.170,0.000,111697 AREOCA,D,2/26/2021,16.010,16.220,16.170,0.000,111697 AREOCA,D,3/1/2021,16.120,16.330,16.280,0.000,111697 AREOCA,D,3/2/2021,16.140,16.350,16.300,0.000,111697 AREOCA,D,3/3/2021,16.140,16.360,16.310,0.000,111697 AREOCA,D,3/4/2021,16.190,16.400,16.360,0.000,111697 AREOCA,D,3/5/2021,16.160,16.370,16.330,0.000,111697 AREOCA,D,3/8/2021,16.170,16.390,16.340,0.000,111697 AREOCA,D,3/9/2021,16.220,16.440,16.390,0.000,111697 AREOCA,D,3/10/2021,16.300,16.510,16.470,0.000,111697 AREOCA,D,3/11/2021,16.360,16.570,16.520,0.000,111697 AREOCA,D,3/12/2021,16.330,16.540,16.490,0.000,111697 AREOCA,D,3/16/2021,16.270,16.490,16.440,0.000,111697 AREOCA,D,3/17/2021,16.160,16.370,16.320,0.000,111697 AREOCA,D,3/19/2021,16.210,16.420,16.370,0.000,111697 AREOCA,D,3/22/2021,16.200,16.420,16.370,0.000,111697 AREOCA,D,3/23/2021,16.240,16.450,16.410,0.000,111697 AREOCA,D,3/24/2021,16.250,16.460,16.410,0.000,111697 AREOCA,D,3/26/2021,16.250,16.470,16.420,0.000,111697 AREOCA,D,3/29/2021,16.240,16.460,16.410,0.000,111697 AREOCA,D,3/30/2021,16.230,16.440,16.390,0.000,111697 AREOCA,D,3/31/2021,16.250,16.460,16.410,0.000,111697 AREOCA,D,4/1/2021,16.300,16.510,16.460,0.000,111697 AREOCA,D,4/2/2021,16.300,16.510,16.460,0.000,111697 AREOCA,D,4/5/2021,16.290,16.510,16.460,0.000,111697 AREOCA,D,4/6/2021,16.260,16.470,16.430,0.000,111697 AREOCA,D,4/7/2021,16.280,16.490,16.440,0.000,111697 AREOCA,D,4/8/2021,16.310,16.530,16.480,0.000,111697 AREOCA,D,4/9/2021,16.260,16.480,16.430,0.000,111697 AREOCA,D,4/12/2021,16.260,16.470,16.420,0.000,111697 AREOCA,D,4/13/2021,16.220,16.430,16.380,0.000,111697 AREOCA,D,4/14/2021,16.220,16.430,16.380,0.000,111697 AREOCA,D,4/15/2021,16.230,16.450,16.400,0.000,111697 AREOCA,D,4/16/2021,16.180,16.390,16.340,0.000,111697 AREOCA,D,4/19/2021,16.190,16.410,16.360,0.000,111697 AREOCA,D,4/20/2021,16.200,16.410,16.360,0.000,111697 AREOCA,D,4/21/2021,16.230,16.440,16.390,0.000,111697 AREOCA,D,4/22/2021,16.290,16.500,16.450,0.000,111697 AREOCA,D,4/23/2021,16.270,16.480,16.430,0.000,111697 AREOCA,D,4/26/2021,16.290,16.500,16.450,0.000,111697 AREOCA,D,4/27/2021,16.290,16.510,16.460,0.000,111697 AREOCA,D,4/28/2021,16.270,16.490,16.440,0.000,111697 AREOCA,D,4/29/2021,16.250,16.460,16.420,0.000,111697 AREOCA,D,5/5/2021,16.250,16.460,16.410,0.000,111697 AREOCA,D,5/6/2021,16.270,16.490,16.440,0.000,111697 AREOCA,D,5/7/2021,16.260,16.470,16.420,0.000,111697 AREOCA,D,5/10/2021,16.260,16.480,16.430,0.000,111697 AREOCA,D,5/11/2021,16.240,16.450,16.400,0.000,111697 AREOCA,D,5/12/2021,16.230,16.440,16.390,0.000,111697 AREOCA,D,5/13/2021,16.200,16.420,16.370,0.000,111697 AREOCA,D,5/14/2021,16.190,16.400,16.350,0.000,111697 AREOCA,D,5/17/2021,16.170,16.380,16.330,0.000,111697 AREOCA,D,5/18/2021,16.190,16.410,16.360,0.000,111697 AREOCA,D,5/19/2021,16.190,16.400,16.350,0.000,111697 AREOCA,D,5/20/2021,16.240,16.460,16.410,0.000,111697 AREOCA,D,5/21/2021,16.310,16.530,16.480,0.000,111697 AREOCA,D,5/24/2021,16.330,16.540,16.490,0.000,111697 AREOCA,D,5/25/2021,16.380,16.590,16.540,0.000,111697 AREOCA,D,5/26/2021,16.420,16.640,16.590,0.000,111697 AREOCA,D,5/27/2021,16.420,16.640,16.590,0.000,111697 AREOCA,D,5/28/2021,16.440,16.660,16.610,0.000,111697 AREOCA,D,5/31/2021,16.450,16.670,16.620,0.000,111697 AREOCA,D,6/1/2021,16.470,16.690,16.640,0.000,111697 AREOCA,D,6/2/2021,16.480,16.700,16.650,0.000,111697 AREOCA,D,6/3/2021,16.490,16.710,16.660,0.000,111198 AREOCA,D,6/4/2021,16.480,16.700,16.650,0.000,111198 AREOCA,D,6/7/2021,16.500,16.710,16.660,0.000,111198 AREOCA,D,6/8/2021,16.500,16.720,16.670,0.000,111198 AREOCA,D,6/9/2021,16.540,16.760,16.710,0.000,111198 AREOCA,D,6/10/2021,16.590,16.810,16.760,0.000,109829 AREOCA,D,6/14/2021,16.680,16.900,16.850,0.000,109829 AREOCA,D,6/15/2021,16.680,16.900,16.850,0.000,109829 AREOCA,D,6/16/2021,16.690,16.900,16.850,0.000,109829 AREOCA,D,6/17/2021,16.650,16.870,16.820,0.000,109829 AREOCA,D,6/18/2021,16.630,16.840,16.790,0.000,109829 AREOCA,D,6/22/2021,16.580,16.800,16.750,0.000,109829 AREOCA,D,6/23/2021,16.600,16.820,16.770,0.000,109829 AREOCA,D,6/24/2021,16.600,16.810,16.760,0.000,109829 AREOCA,D,6/25/2021,16.580,16.800,16.750,0.000,109829 AREOCA,D,6/28/2021,16.590,16.810,16.760,0.000,109829 AREOCA,D,6/29/2021,16.590,16.800,16.750,0.000,109829 AREOCA,D,6/30/2021,16.590,16.810,16.760,0.000,109829 AREOCA,D,7/1/2021,16.580,16.790,16.740,0.000,109829 AREOCA,D,7/2/2021,16.600,16.820,16.760,0.000,109829 AREOCA,D,7/5/2021,16.610,16.830,16.770,0.000,109829 AREOCA,D,7/6/2021,16.640,16.860,16.810,0.000,109829 AREOCA,D,7/7/2021,16.670,16.890,16.840,0.000,109829 AREOCA,D,7/9/2021,16.620,16.840,16.790,0.000,109829 AREOCA,D,7/12/2021,16.640,16.860,16.810,0.000,109829 AREOCA,D,7/13/2021,16.650,16.870,16.820,0.000,109829 AREOCA,D,7/14/2021,16.660,16.880,16.820,0.000,109829 AREOCA,D,7/15/2021,16.660,16.880,16.830,0.000,109829 AREOCA,D,7/16/2021,16.670,16.880,16.830,0.000,109829 AREOCA,D,7/19/2021,16.660,16.880,16.830,0.000,109829 AREOCA,D,7/20/2021,16.660,16.880,16.830,0.000,109829 AREOCA,D,7/21/2021,16.660,16.880,16.830,0.000,109829 AREOCA,D,7/22/2021,16.670,16.890,16.840,0.000,109829 AREOCA,D,7/23/2021,16.680,16.900,16.850,0.000,109829 AREOCA,D,7/26/2021,16.690,16.910,16.860,0.000,109829 AREOCA,D,7/27/2021,16.700,16.920,16.870,0.000,109829 AREOCA,D,7/28/2021,16.720,16.940,16.890,0.000,109829 AREOCA,D,7/29/2021,16.730,16.950,16.900,0.000,109829 AREOCA,D,7/30/2021,16.730,16.950,16.900,0.000,109829 AREOCA,D,8/2/2021,16.770,16.990,16.940,0.000,109829 AREOCA,D,8/3/2021,16.780,17.010,16.950,0.000,109829 AREOCA,D,8/4/2021,16.800,17.020,16.970,0.000,109829 AREOCA,D,8/5/2021,16.820,17.040,16.990,0.000,109829 AREOCA,D,8/6/2021,16.830,17.050,17.000,0.000,109829 AREOCA,D,8/10/2021,16.850,17.070,17.020,0.000,109829 AREOCA,D,8/11/2021,16.850,17.070,17.020,0.000,109829 AREOCA,D,8/13/2021,16.870,17.090,17.040,0.000,109829 AREOCA,D,8/16/2021,16.870,17.090,17.040,0.000,109829 AREOCA,D,8/17/2021,16.880,17.100,17.050,0.000,109829 AREOCA,D,8/19/2021,16.880,17.110,17.060,0.000,109829 AREOCA,D,8/20/2021,16.890,17.110,17.060,0.000,109829 AREOCA,D,8/23/2021,16.890,17.110,17.060,0.000,109829 AREOCA,D,8/24/2021,16.890,17.110,17.060,0.000,109829 AREOCA,D,8/25/2021,16.840,17.060,17.010,0.000,109829 AREOCA,D,8/26/2021,16.810,17.030,16.980,0.000,109829 AREOCA,D,8/27/2021,16.810,17.030,16.980,0.000,109829 AREOCA,D,8/30/2021,16.810,17.040,16.980,0.000,109829 AREOCA,D,8/31/2021,16.770,16.990,16.940,0.000,109829 AREOCA,D,9/1/2021,16.750,16.970,16.920,0.000,109829 AREOCA,D,9/2/2021,16.770,16.990,16.940,0.000,109829 AREOCA,D,9/3/2021,16.750,16.970,16.920,0.000,109829 AREOCA,D,9/6/2021,16.730,16.950,16.900,0.000,109829 AREOCA,D,9/7/2021,16.680,16.900,16.850,0.000,109829 AREOCA,D,9/8/2021,16.680,16.900,16.850,0.000,109829 AREOCA,D,9/9/2021,16.760,16.980,16.930,0.000,109829 AREOCA,D,9/10/2021,16.770,16.990,16.940,0.000,109829 AREOCA,D,9/13/2021,16.800,17.020,16.970,0.000,109829 AREOCA,D,9/14/2021,16.810,17.030,16.980,0.000,109829 AREOCA,D,9/16/2021,16.780,17.000,16.950,0.000,109829 AREOCA,D,9/17/2021,16.760,16.980,16.930,0.000,109829 AREOCA,D,9/20/2021,16.760,16.980,16.930,0.000,109829 AREOCA,D,9/21/2021,16.810,17.030,16.980,0.000,109829 AREOCA,D,9/22/2021,16.820,17.040,16.990,0.000,109829 AREOCA,D,9/23/2021,16.790,17.010,16.950,0.000,109829 AREOCA,D,9/24/2021,16.750,16.970,16.920,0.000,109829 AREOCA,D,9/27/2021,16.750,16.970,16.920,0.000,109829 AREOCA,D,9/28/2021,16.700,16.920,16.870,0.000,109829 AREOCA,D,9/29/2021,16.710,16.930,16.880,0.000,109829 AREOCA,D,9/30/2021,16.700,16.920,16.870,0.000,109829 AREOCA,D,10/1/2021,16.720,16.940,16.890,0.000,109829 AREOCA,D,10/4/2021,16.690,16.910,16.860,0.000,109829 AREOCA,D,10/5/2021,16.690,16.910,16.860,0.000,109829 AREOCA,D,10/6/2021,16.620,16.840,16.790,0.000,109829 AREOCA,D,10/7/2021,16.640,16.860,16.800,0.000,109829 AREOCA,D,10/8/2021,16.610,16.830,16.780,0.000,109829 AREOCA,D,10/11/2021,16.590,16.810,16.760,0.000,109829 AREOCA,D,10/12/2021,16.570,16.780,16.730,0.000,109829 AREOCA,D,10/13/2021,16.580,16.790,16.740,0.000,109829 AREOCA,D,10/14/2021,16.610,16.830,16.780,0.000,109829 AREOCA,D,10/15/2021,16.600,16.820,16.770,0.000,109829 AREOCA,D,10/18/2021,16.570,16.790,16.740,0.000,109829 AREOCA,D,10/19/2021,16.540,16.760,16.710,0.000,109829 AREOCA,D,10/20/2021,16.550,16.770,16.720,0.000,109829 AREOCA,D,10/21/2021,16.530,16.750,16.700,0.000,109829 AREOCA,D,10/22/2021,16.530,16.750,16.700,0.000,109829 AREOCA,D,10/25/2021,16.530,16.750,16.700,0.000,109829 AREOCA,D,10/26/2021,16.520,16.740,16.690,0.000,109224 AREOCA,D,10/27/2021,16.560,16.780,16.730,0.000,109224 AREOCA,D,10/29/2021,16.300,16.520,16.470,0.000,109224 AREOCA,D,11/1/2021,16.300,16.520,16.470,0.000,109224 AREOCA,D,11/2/2021,16.380,16.600,16.550,0.000,109224 AREOCA,D,11/3/2021,16.410,16.620,16.570,0.000,109224 AREOCA,D,11/4/2021,16.460,16.680,16.630,0.000,109224 AREOCA,D,11/5/2021,16.490,16.710,16.660,0.000,109224 AREOCA,D,11/8/2021,16.500,16.710,16.660,0.000,109224 AREOCA,D,11/9/2021,16.510,16.730,16.680,0.000,109224 AREOCA,D,11/10/2021,16.460,16.680,16.630,0.000,109224 AREOCA,D,11/11/2021,16.410,16.630,16.580,0.000,109224 AREOCA,D,11/12/2021,16.400,16.610,16.560,0.000,109224 AREOCA,D,11/15/2021,16.390,16.610,16.560,0.000,109224 AREOCA,D,11/16/2021,16.400,16.620,16.570,0.000,109224 AREOCA,D,11/17/2021,16.400,16.620,16.570,0.000,109224 AREOCA,D,11/18/2021,16.430,16.650,16.600,0.000,109224 AREOCA,D,11/19/2021,16.440,16.660,16.610,0.000,109224 AREOCA,D,11/22/2021,16.420,16.630,16.580,0.000,109224 AREOCA,D,11/23/2021,16.330,16.540,16.490,0.000,109224 AREOCA,D,11/24/2021,16.270,16.490,16.440,0.000,109224 AREOCA,D,11/25/2021,16.280,16.490,16.440,0.000,109224 AREOCA,D,11/26/2021,16.300,16.510,16.460,0.000,109224 AREOCA,D,11/29/2021,16.310,16.520,16.470,0.000,109224 AREOCA,D,11/30/2021,16.340,16.560,16.510,0.000,109224 AREOCA,D,12/1/2021,16.420,16.630,16.580,0.000,109224 AREOCA,D,12/2/2021,16.440,16.650,16.600,0.000,109224 AREOCA,D,12/3/2021,16.430,16.650,16.600,0.000,109224 AREOCA,D,12/6/2021,16.440,16.650,16.600,0.000,109224 AREOCA,D,12/7/2021,16.460,16.680,16.630,0.000,109224 AREOCA,D,12/8/2021,16.380,16.590,16.550,0.000,109224 AREOCA,D,12/9/2021,16.360,16.570,16.520,0.000,109224 AREOCA,D,12/10/2021,16.360,16.570,16.520,0.000,109224 AREOCA,D,12/13/2021,16.380,16.590,16.550,0.000,109224 AREOCA,D,12/14/2021,16.360,16.570,16.520,0.000,109224 AREOCA,D,12/15/2021,16.400,16.610,16.560,0.000,109224 AREOCA,D,12/16/2021,16.390,16.610,16.560,0.000,109224 AREOCA,D,12/17/2021,16.470,16.690,16.640,0.000,109224 AREOCA,D,12/20/2021,16.450,16.660,16.610,0.000,109224 AREOCA,D,12/21/2021,16.400,16.620,16.570,0.000,109224 AREOCA,D,12/22/2021,16.380,16.590,16.550,0.000,109224 AREOCA,D,12/23/2021,16.340,16.550,16.500,0.000,109224 AREOCA,D,12/24/2021,16.340,16.550,16.510,0.000,109224 AREOCA,D,12/28/2021,16.340,16.550,16.510,0.000,109224 AREOCA,D,12/29/2021,16.330,16.550,16.500,0.000,109224 AREOCA,D,12/30/2021,16.350,16.570,16.520,0.000,109224 AREOCA,D,12/31/2021,16.340,16.560,16.510,0.000,109224 AREOCA,D,1/1/2022,16.340,16.560,16.510,0.000,109224 AREOCA,D,1/3/2022,16.370,16.580,16.530,0.000,109224 AREOCA,D,1/4/2022,16.430,16.650,16.600,0.000,109224 AREOCA,D,1/5/2022,16.390,16.600,16.550,0.000,109224 AREOCA,D,1/7/2022,16.280,16.490,16.440,0.000,109224 AREOCA,D,1/10/2022,16.190,16.400,16.350,0.000,109224 AREOCA,D,1/11/2022,16.170,16.380,16.340,0.000,109224 AREOCA,D,1/12/2022,16.200,16.410,16.360,0.000,109224 AREOCA,D,1/13/2022,16.210,16.420,16.370,0.000,109224 AREOCA,D,1/14/2022,16.210,16.430,16.380,0.000,108607 AREOCA,D,1/17/2022,16.170,16.380,16.330,0.000,108607 AREOCA,D,1/18/2022,16.140,16.350,16.300,0.000,108607 AREOCA,D,1/19/2022,16.090,16.300,16.250,0.000,108607 AREOCA,D,1/20/2022,16.120,16.330,16.280,0.000,108607 AREOCA,D,1/21/2022,16.120,16.330,16.280,0.000,108607 AREOCA,D,1/25/2022,16.110,16.320,16.270,0.000,108607 AREOCA,D,1/26/2022,16.070,16.290,16.240,0.000,108607 AREOCA,D,1/27/2022,16.040,16.250,16.200,0.000,108607 AREOCA,D,1/28/2022,16.000,16.210,16.160,0.000,108607 AREOCA,D,1/31/2022,15.960,16.170,16.130,0.000,108607 AREOCA,D,2/1/2022,15.950,16.160,16.110,0.000,108607 AREOCA,D,2/2/2022,15.940,16.140,16.100,0.000,108607 AREOCA,D,2/3/2022,15.820,16.030,15.980,0.000,108607 AREOCA,D,2/4/2022,15.490,15.690,15.650,0.000,108607 AREOCA,D,2/7/2022,15.180,15.380,15.330,0.000,108607 AREOCA,D,2/8/2022,15.200,15.400,15.350,0.000,108607 AREOCA,D,2/9/2022,15.230,15.430,15.380,0.000,108607 AREOCA,D,2/10/2022,15.150,15.350,15.300,0.000,108607 AREOCA,D,2/11/2022,15.060,15.260,15.210,0.000,108607 AREOCA,D,2/14/2022,15.000,15.200,15.150,0.000,108607 AREOCA,D,2/15/2022,14.960,15.160,15.110,0.000,108607 AREOCA,D,2/16/2022,15.010,15.200,15.160,0.000,108607 AREOCA,D,2/17/2022,15.040,15.240,15.190,0.000,108607 AREOCA,D,2/18/2022,15.050,15.250,15.200,0.000,108607 AREOCA,D,2/21/2022,15.090,15.280,15.240,0.000,108607 AREOCA,D,2/22/2022,15.060,15.260,15.220,0.000,108607 AREOCA,D,2/24/2022,15.060,15.260,15.210,0.000,108607 AREOCA,D,2/25/2022,15.070,15.270,15.220,0.000,108607 AREOCA,D,2/28/2022,15.090,15.290,15.240,0.000,108607 AREOCA,D,3/1/2022,15.250,15.450,15.400,0.000,108607 AREOCA,D,3/2/2022,15.200,15.390,15.350,0.000,108607 AREOCA,D,3/3/2022,15.180,15.380,15.330,0.000,108607 AREOCA,D,3/4/2022,15.220,15.420,15.370,0.000,108607 AREOCA,D,3/8/2022,15.120,15.320,15.270,0.000,108607 AREOCA,D,3/9/2022,15.100,15.300,15.260,0.000,108607 AREOCA,D,3/10/2022,15.000,15.200,15.150,0.000,108607 AREOCA,D,3/11/2022,14.990,15.190,15.140,0.000,108607 AREOCA,D,3/14/2022,14.880,15.080,15.030,0.000,108607 AREOCA,D,3/15/2022,14.920,15.120,15.070,0.000,108607 AREOCA,D,3/16/2022,14.930,15.120,15.080,0.000,108607 AREOCA,D,3/17/2022,14.960,15.160,15.120,0.000,108607 AREOCA,D,3/18/2022,14.990,15.190,15.140,0.000,108607 AREOCA,D,3/21/2022,14.940,15.140,15.090,0.000,108607 AREOCA,D,3/22/2022,14.920,15.110,15.070,0.000,108607 AREOCA,D,3/23/2022,14.930,15.130,15.080,0.000,108607 AREOCA,D,3/24/2022,14.890,15.090,15.050,0.000,108607 AREOCA,D,3/28/2022,14.890,15.080,15.040,0.000,108607 AREOCA,D,3/29/2022,14.930,15.130,15.080,0.000,108607 AREOCA,D,3/30/2022,14.980,15.180,15.130,0.000,108607 AREOCA,D,3/31/2022,15.050,15.250,15.210,0.000,108607 AREOCA,D,4/1/2022,15.040,15.240,15.200,0.000,108607 AREOCA,D,4/4/2022,15.090,15.290,15.240,0.000,108607 AREOCA,D,4/5/2022,15.060,15.260,15.220,0.000,108607 AREOCA,D,4/6/2022,15.030,15.230,15.180,0.000,108607 AREOCA,D,4/7/2022,14.980,15.180,15.130,0.000,108607 AREOCA,D,4/8/2022,14.980,15.180,15.130,0.000,108607 AREOCA,D,4/11/2022,14.950,15.150,15.110,0.000,108607 AREOCA,D,4/12/2022,14.990,15.190,15.140,0.000,108607 AREOCA,D,4/13/2022,15.050,15.240,15.200,0.000,108607 AREOCA,D,4/14/2022,15.000,15.200,15.150,0.000,108607 AREOCA,D,4/15/2022,15.000,15.200,15.150,0.000,108607 AREOCA,D,4/18/2022,15.000,15.200,15.150,0.000,108607 AREOCA,D,4/20/2022,15.060,15.260,15.210,0.000,108607 AREOCA,D,4/21/2022,15.030,15.230,15.180,0.000,108607 AREOCA,D,4/27/2022,14.930,15.120,15.080,0.000,108607 AREOCA,D,4/28/2022,14.780,14.970,14.930,0.000,108607 AREOCA,D,4/29/2022,14.660,14.850,14.800,0.000,108607 AREOCA,D,5/3/2022,14.600,14.800,14.750,0.000,108607 AREOCA,D,5/4/2022,14.560,14.750,14.700,0.000,108607 AREOCA,D,5/5/2022,14.540,14.730,14.680,0.000,108129 AREOCA,D,5/6/2022,14.490,14.680,14.640,0.000,108129 AREOCA,D,5/9/2022,14.490,14.680,14.640,0.000,108129 AREOCA,D,5/10/2022,14.560,14.750,14.700,0.000,108129 AREOCA,D,5/11/2022,14.490,14.680,14.630,0.000,108129 AREOCA,D,5/12/2022,14.510,14.700,14.660,0.000,108129 AREOCA,D,5/13/2022,14.410,14.600,14.560,0.000,108129 AREOCA,D,5/16/2022,14.360,14.550,14.500,0.000,108129 AREOCA,D,5/17/2022,14.320,14.510,14.460,0.000,108129 AREOCA,D,5/18/2022,14.290,14.480,14.430,0.000,108129 AREOCA,D,5/19/2022,14.290,14.480,14.440,0.000,108129 AREOCA,D,5/20/2022,14.220,14.400,14.360,0.000,108129 AREOCA,D,5/23/2022,14.200,14.390,14.340,0.000,108129 AREOCA,D,5/24/2022,14.280,14.470,14.430,0.000,108129 AREOCA,D,5/25/2022,14.320,14.510,14.460,0.000,108129 AREOCA,D,5/26/2022,14.320,14.510,14.460,0.000,108129 AREOCA,D,5/27/2022,14.340,14.530,14.480,0.000,108129 AREOCA,D,5/30/2022,14.350,14.540,14.490,0.000,108129 AREOCA,D,5/31/2022,14.330,14.520,14.480,0.000,108129 AREOCA,D,6/1/2022,14.310,14.500,14.460,0.000,108129 AREOCA,D,6/2/2022,14.310,14.500,14.460,0.000,108129 AREOCA,D,6/3/2022,14.310,14.500,14.450,0.000,108129 AREOCA,D,6/6/2022,14.270,14.460,14.420,0.000,108129 AREOCA,D,6/7/2022,14.280,14.470,14.420,0.000,108129 AREOCA,D,6/8/2022,14.200,14.380,14.340,0.000,108129 AREOCA,D,6/9/2022,14.100,14.280,14.240,0.000,108129 AREOCA,D,6/10/2022,13.880,14.060,14.020,0.000,108129 AREOCA,D,6/14/2022,13.580,13.760,13.720,0.000,108129 AREOCA,D,6/15/2022,13.740,13.930,13.880,0.000,108129 AREOCA,D,6/16/2022,13.690,13.870,13.830,0.000,108129 AREOCA,D,6/17/2022,13.810,13.990,13.950,0.000,108129 AREOCA,D,6/20/2022,13.810,13.990,13.950,0.000,108129 AREOCA,D,6/21/2022,13.830,14.020,13.970,0.000,108129 AREOCA,D,6/22/2022,13.860,14.040,14.000,0.000,108129 AREOCA,D,6/23/2022,13.920,14.100,14.060,0.000,108129 AREOCA,D,6/24/2022,13.930,14.110,14.070,0.000,108129 AREOCA,D,6/27/2022,13.890,14.070,14.030,0.000,108129 AREOCA,D,6/28/2022,13.860,14.040,14.000,0.000,108129 AREOCA,D,6/29/2022,13.940,14.130,14.090,0.000,108129 AREOCA,D,6/30/2022,13.930,14.110,14.070,0.000,108129 AREOCA,D,7/4/2022,13.930,14.110,14.070,0.000,108129 AREOCA,D,7/5/2022,13.970,14.150,14.110,0.000,109550 AREOCA,D,7/6/2022,14.020,14.200,14.160,0.000,109550 AREOCA,D,7/7/2022,13.910,14.090,14.050,0.000,109550 AREOCA,D,7/8/2022,13.920,14.110,14.070,0.000,109550 AREOCA,D,7/12/2022,14.050,14.230,14.190,0.000,109550 AREOCA,D,7/13/2022,14.040,14.220,14.180,0.000,109550 AREOCA,D,7/14/2022,14.010,14.190,14.150,0.000,109550 AREOCA,D,7/15/2022,14.010,14.190,14.150,0.000,109550 AREOCA,D,7/18/2022,13.990,14.170,14.130,0.000,109550 AREOCA,D,7/19/2022,14.000,14.180,14.140,0.000,109550 AREOCA,D,7/20/2022,14.020,14.200,14.160,0.000,109550 AREOCA,D,7/21/2022,13.970,14.150,14.110,0.000,109550 AREOCA,D,7/22/2022,14.100,14.280,14.240,0.000,109550 AREOCA,D,7/25/2022,14.180,14.370,14.330,0.000,109550 AREOCA,D,7/26/2022,14.260,14.450,14.410,0.000,109550 AREOCA,D,7/27/2022,14.210,14.400,14.360,0.000,109550 AREOCA,D,7/28/2022,14.270,14.450,14.410,0.000,109550 AREOCA,D,7/29/2022,14.290,14.480,14.430,0.000,109550 AREOCA,D,8/1/2022,14.330,14.520,14.480,0.000,109550 AREOCA,D,8/2/2022,14.330,14.510,14.470,0.000,109550 AREOCA,D,8/3/2022,14.320,14.510,14.470,0.000,109550 AREOCA,D,8/4/2022,14.360,14.550,14.500,0.000,109550 AREOCA,D,8/5/2022,14.340,14.530,14.480,0.000,109550 AREOCA,D,8/8/2022,14.320,14.510,14.470,0.000,109550 AREOCA,D,8/9/2022,14.300,14.490,14.440,0.000,109550 AREOCA,D,8/10/2022,14.340,14.530,14.480,0.000,109550 AREOCA,D,8/11/2022,14.340,14.530,14.490,0.000,109550 AREOCA,D,8/12/2022,14.340,14.530,14.480,0.000,109550 AREOCA,D,8/16/2022,14.310,14.500,14.460,0.000,109550 AREOCA,D,8/17/2022,14.220,14.410,14.370,0.000,109550 AREOCA,D,8/18/2022,14.210,14.400,14.350,0.000,109550 AREOCA,D,8/19/2022,14.130,14.310,14.270,0.000,109550 AREOCA,D,8/22/2022,14.070,14.250,14.210,0.000,109550 AREOCA,D,8/23/2022,14.000,14.190,14.140,0.000,109550 AREOCA,D,8/24/2022,13.970,14.150,14.110,0.000,109550 AREOCA,D,8/25/2022,14.010,14.190,14.150,0.000,109550 AREOCA,D,8/26/2022,13.970,14.160,14.120,0.000,109550 AREOCA,D,8/29/2022,13.910,14.090,14.050,0.000,109550 AREOCA,D,8/30/2022,13.940,14.120,14.080,0.000,109550 AREOCA,D,8/31/2022,13.890,14.070,14.030,0.000,109550 AREOCA,D,9/1/2022,13.830,14.010,13.970,0.000,109550 AREOCA,D,9/2/2022,13.840,14.020,13.980,0.000,109550 AREOCA,D,9/5/2022,13.800,13.980,13.940,0.000,109550 AREOCA,D,9/6/2022,13.820,14.000,13.960,0.000,109550 AREOCA,D,9/7/2022,13.870,14.050,14.010,0.000,109550 AREOCA,D,9/8/2022,13.830,14.010,13.970,0.000,109550 AREOCA,D,9/9/2022,13.820,14.000,13.960,0.000,109550 AREOCA,D,9/13/2022,13.840,14.020,13.980,0.000,109550 AREOCA,D,9/14/2022,13.840,14.020,13.980,0.000,109550 AREOCA,D,9/15/2022,13.840,14.020,13.980,0.000,109550 AREOCA,D,9/16/2022,13.820,14.000,13.960,0.000,109550 AREOCA,D,9/19/2022,13.730,13.910,13.870,0.000,109550 AREOCA,D,9/20/2022,13.680,13.860,13.810,0.000,109550 AREOCA,D,9/21/2022,13.680,13.860,13.820,0.000,109550 AREOCA,D,9/22/2022,13.660,13.840,13.800,0.000,109550 AREOCA,D,9/23/2022,13.610,13.790,13.750,0.000,109550 AREOCA,D,9/26/2022,13.530,13.710,13.670,0.000,109550 AREOCA,D,9/27/2022,13.450,13.630,13.590,0.000,109550 AREOCA,D,9/28/2022,13.430,13.600,13.560,0.000,109550 AREOCA,D,9/29/2022,13.400,13.580,13.540,0.000,109550 AREOCA,D,9/30/2022,13.430,13.610,13.570,0.000,109550 AREOCA,D,10/3/2022,13.500,13.680,13.630,0.000,109550 AREOCA,D,10/4/2022,13.590,13.770,13.730,0.000,109550 AREOCA,D,10/5/2022,13.550,13.730,13.690,0.000,109550 AREOCA,D,10/6/2022,13.510,13.690,13.650,0.000,109550 AREOCA,D,10/7/2022,13.430,13.610,13.570,0.000,109550 AREOCA,D,10/10/2022,13.370,13.540,13.500,0.000,109550 AREOCA,D,10/11/2022,13.340,13.510,13.470,0.000,109550 AREOCA,D,10/12/2022,13.330,13.500,13.460,0.000,109550 AREOCA,D,10/13/2022,13.360,13.530,13.490,0.000,109550 AREOCA,D,10/14/2022,13.350,13.520,13.480,0.000,109550 AREOCA,D,10/17/2022,13.370,13.550,13.510,0.000,109550 AREOCA,D,10/18/2022,13.340,13.520,13.470,0.000,109550 AREOCA,D,10/19/2022,13.310,13.490,13.450,0.000,109550 AREOCA,D,10/20/2022,13.320,13.500,13.460,0.000,109550 AREOCA,D,10/21/2022,13.300,13.480,13.440,0.000,109550 AREOCA,D,10/24/2022,13.380,13.560,13.520,0.000,109550 AREOCA,D,10/25/2022,13.500,13.680,13.640,0.000,109550 AREOCA,D,10/26/2022,13.530,13.700,13.660,0.000,109550 AREOCA,D,10/27/2022,13.620,13.800,13.760,0.000,109550 AREOCA,D,11/1/2022,13.570,13.750,13.710,0.000,109550 AREOCA,D,11/2/2022,13.580,13.760,13.720,0.000,109550 AREOCA,D,11/3/2022,13.530,13.710,13.670,0.000,109550 AREOCA,D,11/4/2022,13.520,13.690,13.650,0.000,109550 AREOCA,D,11/7/2022,13.530,13.710,13.670,0.000,109550 AREOCA,D,11/8/2022,13.550,13.730,13.690,0.000,109550 AREOCA,D,11/9/2022,13.590,13.770,13.730,0.000,109550 AREOCA,D,11/10/2022,13.700,13.880,13.840,0.000,109550 AREOCA,D,11/11/2022,13.690,13.870,13.830,0.000,109550 AREOCA,D,11/14/2022,13.770,13.950,13.910,0.000,109550 AREOCA,D,11/15/2022,13.830,14.010,13.970,0.000,109550 AREOCA,D,11/16/2022,13.860,14.040,14.000,0.000,109550 AREOCA,D,11/17/2022,13.840,14.020,13.980,0.000,109550 AREOCA,D,11/18/2022,13.850,14.030,13.990,0.000,109550 AREOCA,D,11/21/2022,13.860,14.040,14.000,0.000,109550 AREOCA,D,11/22/2022,13.880,14.070,14.020,0.000,109550 AREOCA,D,11/23/2022,13.910,14.090,14.050,0.000,109550 AREOCA,D,11/24/2022,13.970,14.160,14.110,0.000,109550 AREOCA,D,11/25/2022,13.930,14.110,14.070,0.000,109550 AREOCA,D,11/28/2022,13.930,14.120,14.070,0.000,109550 AREOCA,D,11/29/2022,13.970,14.150,14.110,0.000,109550 AREOCA,D,11/30/2022,13.980,14.170,14.130,0.000,109550 AREOCA,D,12/1/2022,14.100,14.290,14.240,0.000,109550 AREOCA,D,12/2/2022,14.120,14.300,14.260,0.000,109550 AREOCA,D,12/5/2022,14.120,14.300,14.260,0.000,109550 AREOCA,D,12/6/2022,14.160,14.340,14.300,0.000,109550 AREOCA,D,12/7/2022,14.210,14.400,14.350,0.000,109550 AREOCA,D,12/8/2022,14.150,14.340,14.290,0.000,109550 AREOCA,D,12/9/2022,14.070,14.260,14.220,0.000,109550 AREOCA,D,12/12/2022,14.070,14.260,14.210,0.000,109550 AREOCA,D,12/13/2022,14.090,14.270,14.230,0.000,109550 AREOCA,D,12/14/2022,14.090,14.280,14.230,0.000,109550 AREOCA,D,12/15/2022,14.020,14.210,14.170,0.000,109550 AREOCA,D,12/16/2022,13.930,14.110,14.070,0.000,109550 AREOCA,D,12/19/2022,13.910,14.090,14.050,0.000,109550 AREOCA,D,12/20/2022,13.860,14.040,14.000,0.000,109550 AREOCA,D,12/21/2022,13.850,14.040,13.990,0.000,109550 AREOCA,D,12/22/2022,13.820,14.010,13.960,0.000,109550 AREOCA,D,12/23/2022,13.830,14.010,13.970,0.000,109550 AREOCA,D,12/27/2022,13.800,13.980,13.940,0.000,109550 AREOCA,D,12/28/2022,13.840,14.020,13.980,0.000,109550 AREOCA,D,12/29/2022,13.830,14.010,13.970,0.000,109550 AREOCA,D,12/30/2022,13.810,13.990,13.950,0.000,109550 AREOCA,D,1/2/2023,13.840,14.020,13.980,0.000,109550 AREOCA,D,1/3/2023,13.880,14.060,14.020,0.000,109550 AREOCA,D,1/4/2023,13.920,14.100,14.060,0.000,109550 AREOCA,D,1/5/2023,13.950,14.130,14.090,0.000,109550 AREOCA,D,1/9/2023,14.000,14.190,14.150,0.000,109550 AREOCA,D,1/10/2023,14.020,14.210,14.170,0.000,109550 AREOCA,D,1/11/2023,14.110,14.290,14.250,0.000,109550 AREOCA,D,1/12/2023,14.160,14.350,14.300,0.000,109550 AREOCA,D,1/13/2023,14.140,14.320,14.280,0.000,109550 AREOCA,D,1/16/2023,14.120,14.310,14.270,0.000,109550 AREOCA,D,1/17/2023,14.130,14.320,14.270,0.000,109550 AREOCA,D,1/18/2023,14.200,14.380,14.340,0.000,109550 AREOCA,D,1/19/2023,14.190,14.370,14.330,0.000,109550 AREOCA,D,1/20/2023,14.140,14.330,14.290,0.000,109550 AREOCA,D,1/23/2023,14.160,14.350,14.300,0.000,109550 AREOCA,D,1/24/2023,14.170,14.360,14.320,0.000,109550 AREOCA,D,1/25/2023,14.180,14.370,14.330,0.000,109550 AREOCA,D,1/26/2023,14.180,14.360,14.320,0.000,109550 AREOCA,D,1/27/2023,14.160,14.350,14.310,0.000,109550 AREOCA,D,1/30/2023,14.150,14.340,14.300,0.000,109550 AREOCA,D,1/31/2023,14.170,14.350,14.310,0.000,109550 AREOCA,D,2/1/2023,14.210,14.400,14.350,0.000,109550 AREOCA,D,2/2/2023,14.340,14.530,14.490,0.000,109550 AREOCA,D,2/3/2023,14.360,14.550,14.510,0.000,109550 AREOCA,D,2/6/2023,14.310,14.490,14.450,0.000,109550 AREOCA,D,2/7/2023,14.270,14.460,14.420,0.000,109550 AREOCA,D,2/8/2023,14.240,14.430,14.390,0.000,109550 AREOCA,D,2/9/2023,14.280,14.470,14.430,0.000,109550 AREOCA,D,2/10/2023,14.260,14.450,14.410,0.000,109550 AREOCA,D,2/13/2023,14.270,14.460,14.410,0.000,109550 AREOCA,D,2/14/2023,14.250,14.440,14.390,0.000,109550 AREOCA,D,2/15/2023,14.240,14.430,14.380,0.000,109550 AREOCA,D,2/16/2023,14.210,14.400,14.360,0.000,109550 AREOCA,D,2/17/2023,14.180,14.370,14.320,0.000,109550 AREOCA,D,2/20/2023,14.180,14.370,14.320,0.000,109550 AREOCA,D,2/21/2023,14.120,14.310,14.260,0.000,109550 AREOCA,D,2/22/2023,14.090,14.280,14.230,0.000,109550 AREOCA,D,2/23/2023,14.100,14.290,14.250,0.000,109550 AREOCA,D,2/24/2023,14.110,14.300,14.250,0.000,109550 AREOCA,D,2/28/2023,14.070,14.260,14.210,0.000,109550 AREOCA,D,3/1/2023,14.050,14.240,14.200,0.000,109550 AREOCA,D,3/2/2023,14.050,14.230,14.190,0.000,109550 AREOCA,D,3/3/2023,14.050,14.240,14.190,0.000,109550 AREOCA,D,3/6/2023,14.070,14.260,14.210,0.000,109550 AREOCA,D,3/7/2023,14.070,14.250,14.210,0.000,109550 AREOCA,D,3/8/2023,14.100,14.280,14.240,0.000,109550 AREOCA,D,3/9/2023,14.100,14.280,14.240,0.000,109550 AREOCA,D,3/10/2023,14.160,14.350,14.310,0.000,109550 AREOCA,D,3/13/2023,14.170,14.350,14.310,0.000,109550 AREOCA,D,3/14/2023,14.110,14.300,14.250,0.000,109550 AREOCA,D,3/15/2023,14.140,14.330,14.290,0.000,109550 AREOCA,D,3/16/2023,14.120,14.300,14.260,0.000,109550 AREOCA,D,3/17/2023,14.140,14.320,14.280,0.000,109550 AREOCA,D,3/20/2023,14.080,14.270,14.220,0.000,109550 AREOCA,D,3/21/2023,14.030,14.220,14.170,0.000,109550 AREOCA,D,3/22/2023,14.050,14.230,14.190,0.000,109550 AREOCA,D,3/23/2023,14.070,14.250,14.210,0.000,109550 AREOCA,D,3/24/2023,14.070,14.260,14.220,0.000,109550 AREOCA,D,3/27/2023,14.050,14.240,14.200,0.000,109550 AREOCA,D,3/28/2023,14.010,14.190,14.150,0.000,109550 AREOCA,D,3/29/2023,14.010,14.200,14.160,0.000,109550 AREOCA,D,3/30/2023,14.020,14.200,14.160,0.000,109550 AREOCA,D,3/31/2023,14.040,14.220,14.180,0.000,109550 AREOCA,D,4/3/2023,14.070,14.250,14.210,0.000,109550 AREOCA,D,4/4/2023,14.080,14.270,14.220,0.000,109550 AREOCA,D,4/5/2023,14.120,14.300,14.260,0.000,110956 AREOCA,D,4/6/2023,14.120,14.310,14.270,0.000,110956 AREOCA,D,4/7/2023,14.120,14.310,14.270,0.000,110956 AREOCA,D,4/10/2023,14.130,14.310,14.270,0.000,110956 AREOCA,D,4/11/2023,14.100,14.290,14.250,0.000,110956 AREOCA,D,4/12/2023,14.090,14.280,14.230,0.000,110956 AREOCA,D,4/13/2023,14.080,14.270,14.220,0.000,110956 AREOCA,D,4/18/2023,14.050,14.230,14.190,0.000,110956 AREOCA,D,4/19/2023,14.050,14.240,14.190,0.000,110956 AREOCA,D,4/20/2023,14.080,14.260,14.220,0.000,110956 AREOCA,D,4/21/2023,14.070,14.260,14.210,0.000,110956 AREOCA,D,4/24/2023,14.070,14.260,14.210,0.000,110956 AREOCA,D,4/25/2023,14.130,14.310,14.270,0.000,110956 AREOCA,D,4/26/2023,14.110,14.300,14.260,0.000,110956 AREOCA,D,4/27/2023,14.090,14.280,14.240,0.000,110956 AREOCA,D,4/28/2023,14.160,14.340,14.300,0.000,110956 AREOCA,D,5/2/2023,14.160,14.350,14.300,0.000,110956 AREOCA,D,5/3/2023,14.190,14.380,14.340,0.000,110956 AREOCA,D,5/4/2023,14.210,14.400,14.360,0.000,110956 AREOCA,D,5/5/2023,14.250,14.430,14.390,0.000,110956 AREOCA,D,5/8/2023,14.230,14.420,14.370,0.000,110956 AREOCA,D,5/9/2023,14.190,14.380,14.330,0.000,110956 AREOCA,D,5/10/2023,14.230,14.410,14.370,0.000,110956 AREOCA,D,5/11/2023,14.260,14.450,14.410,0.000,110956 AREOCA,D,5/12/2023,14.270,14.460,14.410,0.000,110956 AREOCA,D,5/15/2023,14.270,14.450,14.410,0.000,110956 AREOCA,D,5/16/2023,14.270,14.450,14.410,0.000,110956 AREOCA,D,5/17/2023,14.290,14.470,14.430,0.000,110956 AREOCA,D,5/18/2023,14.280,14.470,14.430,0.000,110956 AREOCA,D,5/19/2023,14.310,14.500,14.460,0.000,110956 AREOCA,D,5/22/2023,14.430,14.620,14.570,0.000,110956 AREOCA,D,5/23/2023,14.440,14.630,14.580,0.000,110956 AREOCA,D,5/24/2023,14.440,14.630,14.590,0.000,110956 AREOCA,D,5/25/2023,14.460,14.650,14.610,0.000,110956 AREOCA,D,5/26/2023,14.460,14.650,14.600,0.000,110956 AREOCA,D,5/29/2023,14.480,14.670,14.630,0.000,110956 AREOCA,D,5/30/2023,14.530,14.720,14.680,0.000,67411 AREOCA,D,5/31/2023,14.580,14.770,14.720,0.000,67411 AREOCA,D,6/1/2023,14.600,14.800,14.750,0.000,67411 AREOCA,D,6/2/2023,14.630,14.820,14.780,0.000,67411 AREOCA,D,6/6/2023,14.640,14.830,14.790,0.000,67411 AREOCA,D,6/7/2023,14.640,14.830,14.790,0.000,67411 AREOCA,D,6/8/2023,14.700,14.890,14.850,0.000,67411 AREOCA,D,6/9/2023,14.710,14.900,14.860,0.000,67411 AREOCA,D,6/12/2023,14.680,14.870,14.830,0.000,67882 AREOCA,D,6/13/2023,14.700,14.890,14.850,0.000,67882 AREOCA,D,6/14/2023,14.660,14.860,14.810,0.000,67882 AREOCA,D,6/15/2023,14.600,14.790,14.740,0.000,67882 AREOCA,D,6/16/2023,14.640,14.830,14.780,0.000,67882 AREOCA,D,6/19/2023,14.580,14.780,14.730,0.000,67882 AREOCA,D,6/20/2023,14.630,14.820,14.780,0.000,67882 AREOCA,D,6/21/2023,14.630,14.820,14.780,0.000,67882 AREOCA,D,6/22/2023,14.620,14.810,14.770,0.000,67882 AREOCA,D,6/23/2023,14.680,14.870,14.830,0.000,67882 AREOCA,D,6/26/2023,14.710,14.900,14.860,0.000,67882 AREOCA,D,6/27/2023,14.700,14.890,14.850,0.000,67882 AREOCA,D,6/28/2023,14.690,14.880,14.840,0.000,67882 AREOCA,D,6/29/2023,14.650,14.840,14.800,0.000,67882 AREOCA,D,6/30/2023,14.640,14.830,14.790,0.000,67882 AREOCA,D,7/3/2023,14.640,14.830,14.790,0.000,67882 AREOCA,D,7/4/2023,14.590,14.790,14.740,0.000,67882 AREOCA,D,7/5/2023,14.600,14.790,14.750,0.000,67882 AREOCA,D,7/6/2023,14.500,14.690,14.650,0.000,67882 AREOCA,D,7/7/2023,14.480,14.670,14.630,0.000,67882 AREOCA,D,7/10/2023,14.420,14.610,14.560,0.000,67882 AREOCA,D,7/11/2023,14.410,14.600,14.560,0.000,67882 AREOCA,D,7/12/2023,14.480,14.670,14.630,0.000,67882 AREOCA,D,7/13/2023,14.560,14.750,14.710,0.000,67882 AREOCA,D,7/14/2023,14.540,14.730,14.690,0.000,67882 AREOCA,D,7/17/2023,14.550,14.740,14.700,0.000,67882 AREOCA,D,7/18/2023,14.630,14.830,14.780,0.000,67882 AREOCA,D,7/19/2023,14.640,14.830,14.790,0.000,67882 AREOCA,D,7/20/2023,14.620,14.820,14.770,0.000,67882 AREOCA,D,7/21/2023,14.640,14.830,14.780,0.000,67882 AREOCA,D,7/24/2023,14.650,14.840,14.800,0.000,67882 AREOCA,D,7/25/2023,14.650,14.850,14.800,0.000,67882 AREOCA,D,7/26/2023,14.640,14.830,14.790,0.000,67882 AREOCA,D,7/27/2023,14.650,14.840,14.790,0.000,67882 AREOCA,D,7/28/2023,14.660,14.860,14.810,0.000,67882 AREOCA,D,7/31/2023,14.690,14.890,14.840,0.000,71258 AREOCA,D,8/1/2023,14.640,14.840,14.790,0.000,71258 AREOCA,D,8/2/2023,14.650,14.840,14.800,0.000,71258 AREOCA,D,8/3/2023,14.630,14.830,14.780,0.000,71258 AREOCA,D,8/4/2023,14.660,14.850,14.810,0.000,71258 AREOCA,D,8/7/2023,14.640,14.830,14.780,0.000,71934 AREOCA,D,8/8/2023,14.660,14.850,14.810,0.000,71934 AREOCA,D,8/9/2023,14.670,14.860,14.810,0.000,71456 AREOCA,D,8/10/2023,14.670,14.860,14.820,0.000,71456 AREOCA,D,8/11/2023,14.630,14.820,14.780,0.000,71456 AREOCA,D,8/14/2023,14.630,14.830,14.780,0.000,71456 AREOCA,D,8/16/2023,14.600,14.790,14.750,0.000,71456 AREOCA,D,8/17/2023,14.580,14.770,14.730,0.000,71456 AREOCA,D,8/18/2023,14.600,14.790,14.750,0.000,71456 AREOCA,D,8/21/2023,14.570,14.760,14.720,0.000,71456 AREOCA,D,8/22/2023,14.590,14.790,14.740,0.000,71456 AREOCA,D,8/23/2023,14.650,14.850,14.800,0.000,71456 AREOCA,D,8/24/2023,14.660,14.860,14.810,0.000,71456 AREOCA,D,8/25/2023,14.640,14.830,14.790,0.000,71456 AREOCA,D,8/28/2023,14.650,14.840,14.800,0.000,71456 AREOCA,D,8/29/2023,14.680,14.870,14.830,0.000,71456 AREOCA,D,8/30/2023,14.670,14.860,14.820,0.000,71456 AREOCA,D,8/31/2023,14.690,14.890,14.840,0.000,71456 AREOCA,D,9/1/2023,14.690,14.880,14.830,0.000,71456 AREOCA,D,9/4/2023,14.670,14.860,14.810,0.000,71456 AREOCA,D,9/5/2023,14.660,14.850,14.810,0.000,71456 AREOCA,D,9/6/2023,14.610,14.810,14.760,0.000,71456 AREOCA,D,9/7/2023,14.610,14.800,14.760,0.000,71456 AREOCA,D,9/8/2023,14.620,14.810,14.770,0.000,71456 AREOCA,D,9/11/2023,14.610,14.800,14.760,0.000,71456 AREOCA,D,9/12/2023,14.600,14.790,14.740,0.000,71456 AREOCA,D,9/13/2023,14.580,14.780,14.730,0.000,71456 AREOCA,D,9/14/2023,14.630,14.820,14.780,0.000,71456 AREOCA,D,9/15/2023,14.600,14.790,14.750,0.000,71456 AREOCA,D,9/18/2023,14.560,14.750,14.710,0.000,71456 AREOCA,D,9/19/2023,14.570,14.760,14.720,0.000,71456 AREOCA,D,9/20/2023,14.610,14.800,14.760,0.000,71456 AREOCA,D,9/21/2023,14.580,14.770,14.720,0.000,71456 AREOCA,D,9/22/2023,14.600,14.790,14.740,0.000,71456 AREOCA,D,9/25/2023,14.570,14.760,14.720,0.000,71456 AREOCA,D,9/26/2023,14.550,14.740,14.690,0.000,71456 AREOCA,D,9/27/2023,14.500,14.690,14.640,0.000,71456 AREOCA,D,9/28/2023,14.420,14.610,14.560,0.000,71456 AREOCA,D,9/29/2023,14.480,14.670,14.620,0.000,71456 AREOCA,D,10/2/2023,14.470,14.660,14.620,0.000,71456 AREOCA,D,10/3/2023,14.440,14.630,14.590,0.000,71456 AREOCA,D,10/4/2023,14.450,14.640,14.600,0.000,71456 AREOCA,D,10/5/2023,14.520,14.710,14.670,0.000,71456 AREOCA,D,10/6/2023,14.500,14.690,14.640,0.000,71456 AREOCA,D,10/9/2023,14.500,14.690,14.650,0.000,71456 AREOCA,D,10/10/2023,14.520,14.710,14.660,0.000,71456 AREOCA,D,10/11/2023,14.560,14.750,14.710,0.000,71456 AREOCA,D,10/12/2023,14.570,14.760,14.720,0.000,73156 AREOCA,D,10/13/2023,14.560,14.750,14.710,0.000,73156 AREOCA,D,10/16/2023,14.520,14.710,14.670,0.000,73156 AREOCA,D,10/17/2023,14.490,14.680,14.640,0.000,73156 AREOCA,D,10/18/2023,14.470,14.660,14.620,0.000,73156 AREOCA,D,10/19/2023,14.500,14.690,14.640,0.000,73156 AREOCA,D,10/20/2023,14.490,14.680,14.630,0.000,73156 AREOCA,D,10/23/2023,14.520,14.710,14.670,0.000,73156 AREOCA,D,10/24/2023,14.560,14.750,14.700,0.000,73156 AREOCA,D,10/25/2023,14.550,14.740,14.690,0.000,73156 AREOCA,D,10/26/2023,14.570,14.760,14.720,0.000,73156 AREOCA,D,10/27/2023,14.630,14.820,14.770,0.000,73156 AREOCA,D,10/30/2023,14.630,14.820,14.780,0.000,73156 AREOCA,D,10/31/2023,14.630,14.820,14.780,0.000,73156 AREOCA,D,11/1/2023,14.620,14.810,14.770,0.000,73156 AREOCA,D,11/2/2023,14.680,14.870,14.820,0.000,73156 AREOCA,D,11/3/2023,14.770,14.960,14.920,0.000,73156 AREOCA,D,11/6/2023,14.740,14.940,14.890,0.000,73156 AREOCA,D,11/7/2023,14.780,14.980,14.930,0.000,73156 AREOCA,D,11/8/2023,14.810,15.010,14.960,0.000,73156 AREOCA,D,11/10/2023,14.760,14.950,14.910,0.000,73156 AREOCA,D,11/13/2023,14.760,14.960,14.910,0.000,73156 AREOCA,D,11/14/2023,14.810,15.000,14.950,0.000,73156 AREOCA,D,11/15/2023,14.820,15.020,14.970,0.000,73156 AREOCA,D,11/16/2023,14.850,15.050,15.000,0.000,73156 AREOCA,D,11/17/2023,14.860,15.060,15.010,0.000,73156 AREOCA,D,11/20/2023,14.870,15.060,15.020,0.000,73156 AREOCA,D,11/21/2023,14.900,15.100,15.050,0.000,73156 AREOCA,D,11/22/2023,14.900,15.100,15.050,0.000,73156 AREOCA,D,11/23/2023,14.870,15.070,15.020,0.000,73156 AREOCA,D,11/24/2023,14.880,15.080,15.030,0.000,73156 AREOCA,D,11/27/2023,14.920,15.120,15.070,0.000,73156 AREOCA,D,11/28/2023,14.950,15.150,15.100,0.000,73156 AREOCA,D,11/29/2023,15.020,15.220,15.170,0.000,73156 AREOCA,D,11/30/2023,15.000,15.200,15.150,0.000,73156 AREOCA,D,12/1/2023,15.080,15.280,15.230,0.000,73156 AREOCA,D,12/4/2023,15.120,15.320,15.270,0.000,73353 AREOCA,D,12/5/2023,15.200,15.400,15.350,0.000,73353 AREOCA,D,12/6/2023,15.220,15.420,15.370,0.000,73353 AREOCA,D,12/7/2023,15.220,15.420,15.370,0.000,73353 AREOCA,D,12/8/2023,15.180,15.380,15.330,0.000,73353 AREOCA,D,12/11/2023,15.180,15.380,15.330,0.000,73353 AREOCA,D,12/12/2023,15.200,15.400,15.360,0.000,73353 AREOCA,D,12/13/2023,15.220,15.420,15.380,0.000,73353 AREOCA,D,12/14/2023,15.330,15.530,15.480,0.000,73353 AREOCA,D,12/15/2023,15.390,15.590,15.550,0.000,73353 AREOCA,D,12/18/2023,15.390,15.590,15.540,0.000,73353 AREOCA,D,12/19/2023,15.420,15.630,15.580,0.000,73353 AREOCA,D,12/20/2023,15.470,15.670,15.620,0.000,73417 AREOCA,D,12/21/2023,15.480,15.680,15.630,0.000,73417 AREOCA,D,12/22/2023,15.500,15.710,15.660,0.000,73417 AREOCA,D,12/27/2023,15.530,15.730,15.680,0.000,73800 AREOCA,D,12/28/2023,15.510,15.710,15.670,0.000,73800 AREOCA,D,12/29/2023,15.480,15.680,15.630,0.000,73800 AREOCA,D,12/31/2023,15.480,15.680,15.630,0.000,73800 AREOCA,D,1/1/2024,15.480,15.680,15.630,0.000,73800 AREOCA,D,1/2/2024,15.460,15.670,15.620,0.000,73800 AREOCA,D,1/3/2024,15.460,15.660,15.610,0.000,73800 AREOCA,D,1/4/2024,15.390,15.600,15.550,0.000,73800 AREOCA,D,1/5/2024,15.360,15.570,15.520,0.000,73800 AREOCA,D,1/8/2024,15.370,15.570,15.530,0.000,73897 AREOCA,D,1/9/2024,15.370,15.570,15.530,0.000,73897 AREOCA,D,1/10/2024,15.390,15.590,15.550,0.000,73897 AREOCA,D,1/11/2024,15.400,15.610,15.560,0.000,73897 AREOCA,D,1/12/2024,15.430,15.630,15.580,0.000,73897 AREOCA,D,1/15/2024,15.410,15.610,15.570,0.000,73897 AREOCA,D,1/16/2024,15.400,15.600,15.560,0.000,73897 AREOCA,D,1/17/2024,15.370,15.570,15.520,0.000,73897 AREOCA,D,1/18/2024,15.370,15.570,15.530,0.000,73897 AREOCA,D,1/19/2024,15.380,15.580,15.540,0.000,73897 AREOCA,D,1/22/2024,15.400,15.600,15.550,0.000,73897 AREOCA,D,1/23/2024,15.370,15.570,15.530,0.000,73897 AREOCA,D,1/24/2024,15.390,15.590,15.540,0.000,73897 AREOCA,D,1/25/2024,15.420,15.620,15.570,0.000,73897 AREOCA,D,1/26/2024,15.420,15.620,15.570,0.000,73897 AREOCA,D,1/29/2024,15.450,15.660,15.610,0.000,73897 AREOCA,D,1/30/2024,15.430,15.630,15.590,0.000,73897 AREOCA,D,1/31/2024,15.470,15.680,15.630,0.000,73897 AREOCA,D,2/1/2024,15.470,15.670,15.620,0.000,73897 AREOCA,D,2/2/2024,15.430,15.630,15.580,0.000,73897 AREOCA,D,2/5/2024,15.390,15.600,15.550,0.000,73897 AREOCA,D,2/6/2024,15.410,15.610,15.570,0.000,73897 AREOCA,D,2/7/2024,15.410,15.610,15.570,0.000,76466 AREOCA,D,2/8/2024,15.390,15.600,15.550,0.000,76466 AREOCA,D,2/9/2024,15.390,15.590,15.540,0.000,80968 AREOCA,D,2/12/2024,15.400,15.600,15.560,0.000,80968 AREOCA,D,2/13/2024,15.380,15.580,15.540,0.000,80968 AREOCA,D,2/14/2024,15.410,15.610,15.570,0.000,80968 AREOCA,D,2/15/2024,15.410,15.610,15.560,0.000,80968 AREOCA,D,2/16/2024,15.390,15.600,15.550,0.000,80968 AREOCA,D,2/19/2024,15.390,15.590,15.550,0.000,80968 AREOCA,D,2/20/2024,15.400,15.600,15.550,0.000,80968 AREOCA,D,2/21/2024,15.380,15.580,15.540,0.000,80968 AREOCA,D,2/22/2024,15.390,15.590,15.540,0.000,80968 AREOCA,D,2/23/2024,15.420,15.620,15.570,0.000,80968 AREOCA,D,2/26/2024,15.400,15.610,15.560,0.000,80968 AREOCA,D,2/27/2024,15.390,15.600,15.550,0.000,80968 AREOCA,D,2/28/2024,15.390,15.590,15.550,0.000,80968 AREOCA,D,2/29/2024,15.410,15.610,15.560,0.000,80968 AREOCA,D,3/1/2024,15.400,15.610,15.560,0.000,80968 AREOCA,D,3/4/2024,15.410,15.620,15.570,0.000,80968 AREOCA,D,3/5/2024,15.420,15.620,15.580,0.000,80968 AREOCA,D,3/6/2024,15.450,15.650,15.610,0.000,80968 AREOCA,D,3/7/2024,15.460,15.670,15.620,0.000,80968 AREOCA,D,3/8/2024,15.500,15.700,15.660,0.000,80968 AREOCA,D,3/11/2024,15.480,15.680,15.640,0.000,80968 AREOCA,D,3/12/2024,15.500,15.700,15.650,0.000,81607 AREOCA,D,3/13/2024,15.510,15.710,15.670,0.000,81607 AREOCA,D,3/14/2024,15.480,15.680,15.640,0.000,81607 AREOCA,D,3/15/2024,15.450,15.660,15.610,0.000,81607 AREOCA,D,3/19/2024,15.450,15.650,15.610,0.000,81607 AREOCA,D,3/20/2024,15.450,15.660,15.610,0.000,81607 AREOCA,D,3/21/2024,15.480,15.680,15.640,0.000,81607 AREOCA,D,3/22/2024,15.490,15.690,15.650,0.000,82567 AREOCA,D,3/26/2024,15.490,15.690,15.640,0.000,82567 AREOCA,D,3/27/2024,15.510,15.710,15.660,0.000,82567 AREOCA,D,3/28/2024,15.500,15.710,15.660,0.000,82567 AREOCA,D,3/29/2024,15.500,15.710,15.660,0.000,82567 AREOCA,D,4/1/2024,15.500,15.710,15.660,0.000,82567 AREOCA,D,4/2/2024,15.450,15.660,15.610,0.000,82567 AREOCA,D,4/3/2024,15.450,15.650,15.600,0.000,82567 AREOCA,D,4/4/2024,15.490,15.700,15.650,0.000,82567 AREOCA,D,4/5/2024,15.470,15.670,15.620,0.000,82567 AREOCA,D,4/8/2024,15.470,15.670,15.630,0.000,82567 AREOCA,D,4/9/2024,15.500,15.710,15.660,0.000,82567 AREOCA,D,4/10/2024,15.480,15.680,15.640,0.000,82567 AREOCA,D,4/11/2024,15.460,15.670,15.620,0.000,82567 AREOCA,D,4/12/2024,15.490,15.690,15.650,0.000,82567 AREOCA,D,4/15/2024,15.450,15.660,15.610,0.000,82567 AREOCA,D,4/16/2024,15.430,15.630,15.580,0.000,82567 AREOCA,D,4/17/2024,15.440,15.650,15.600,0.000,82567 AREOCA,D,4/18/2024,15.440,15.640,15.600,0.000,82567 AREOCA,D,4/19/2024,15.420,15.620,15.580,0.000,82567 AREOCA,D,4/22/2024,15.460,15.660,15.620,0.000,82567 AREOCA,D,4/23/2024,15.460,15.670,15.620,0.000,82567 AREOCA,D,4/24/2024,15.400,15.610,15.560,0.000,82567 AREOCA,D,4/25/2024,15.380,15.580,15.530,0.000,82567 AREOCA,D,4/26/2024,15.430,15.640,15.590,0.000,82567 AREOCA,D,4/29/2024,15.480,15.690,15.640,0.000,82567 AREOCA,D,4/30/2024,15.450,15.650,15.600,0.000,82567 AREOCA,D,5/1/2024,15.450,15.650,15.600,0.000,82567 AREOCA,D,5/2/2024,15.480,15.680,15.630,0.000,82567 AREOCA,D,5/8/2024,15.530,15.740,15.690,0.000,82567 AREOCA,D,5/9/2024,15.540,15.740,15.690,0.000,82567 AREOCA,D,5/10/2024,15.530,15.740,15.690,0.000,82567 AREOCA,D,5/13/2024,15.510,15.720,15.670,0.000,82567 AREOCA,D,5/14/2024,15.480,15.690,15.640,0.000,82567 AREOCA,D,5/15/2024,15.550,15.750,15.710,0.000,82567 AREOCA,D,5/16/2024,15.550,15.760,15.710,0.000,82981 AREOCA,D,5/17/2024,15.530,15.730,15.680,0.000,82981 AREOCA,D,5/20/2024,15.510,15.720,15.670,0.000,84575 AREOCA,D,5/21/2024,15.520,15.730,15.680,0.000,84575 AREOCA,D,5/22/2024,15.520,15.730,15.680,0.000,90665 AREOCA,D,5/23/2024,15.490,15.690,15.640,0.000,90665 AREOCA,D,5/24/2024,15.480,15.680,15.630,0.000,92583 AREOCA,D,5/27/2024,15.500,15.700,15.650,0.000,92583 AREOCA,D,5/28/2024,15.490,15.690,15.640,0.000,92583 AREOCA,D,5/29/2024,15.440,15.640,15.590,0.000,92583 AREOCA,D,5/30/2024,15.440,15.650,15.600,0.000,92583 AREOCA,D,5/31/2024,15.450,15.650,15.610,0.000,96590 AREOCA,D,6/3/2024,15.490,15.690,15.640,0.000,96622 AREOCA,D,6/4/2024,15.500,15.700,15.650,0.000,96622 AREOCA,D,6/5/2024,15.530,15.730,15.680,0.000,96666 AREOCA,D,6/6/2024,15.500,15.710,15.660,0.000,96666 AREOCA,D,6/7/2024,15.470,15.670,15.620,0.000,96666 AREOCA,D,6/10/2024,15.410,15.610,15.560,0.000,96666 AREOCA,D,6/11/2024,15.400,15.600,15.560,0.000,96666 AREOCA,D,6/12/2024,15.470,15.670,15.630,0.000,96666 AREOCA,D,6/13/2024,15.470,15.670,15.630,0.000,96794 AREOCA,D,6/14/2024,15.470,15.680,15.630,0.000,96794 AREOCA,D,6/17/2024,15.470,15.670,15.620,0.000,96794 AREOCA,D,6/18/2024,15.510,15.710,15.660,0.000,96794 AREOCA,D,6/19/2024,15.490,15.690,15.640,0.000,96794 AREOCA,D,6/20/2024,15.470,15.670,15.630,0.000,96794 AREOCA,D,6/21/2024,15.490,15.690,15.650,0.000,96794 AREOCA,D,6/25/2024,15.500,15.700,15.650,0.000,96794 AREOCA,D,6/26/2024,15.460,15.670,15.620,0.000,96794 AREOCA,D,6/27/2024,15.450,15.650,15.600,0.000,96794 AREOCA,D,6/28/2024,15.440,15.640,15.590,0.000,96794 AREOCA,D,7/1/2024,15.430,15.630,15.580,0.000,96794 AREOCA,D,7/2/2024,15.450,15.650,15.600,0.000,96858 AREOCA,D,7/3/2024,15.480,15.680,15.630,0.000,96858 AREOCA,D,7/4/2024,15.480,15.690,15.640,0.000,96858 AREOCA,D,7/5/2024,15.530,15.730,15.690,0.000,96858 AREOCA,D,7/8/2024,15.560,15.760,15.720,0.000,96858 AREOCA,D,7/9/2024,15.540,15.750,15.700,0.000,96858 AREOCA,D,7/10/2024,15.590,15.790,15.740,0.000,96858 AREOCA,D,7/11/2024,15.640,15.840,15.800,0.000,96858 AREOCA,D,7/12/2024,15.650,15.860,15.810,0.000,96858 AREOCA,D,7/15/2024,15.670,15.880,15.830,0.000,96858 AREOCA,D,7/16/2024,15.700,15.900,15.850,0.000,96858 AREOCA,D,7/17/2024,15.700,15.900,15.850,0.000,96858 AREOCA,D,7/18/2024,15.700,15.910,15.860,0.000,96858 AREOCA,D,7/19/2024,15.680,15.890,15.840,0.000,96858 AREOCA,D,7/22/2024,15.690,15.890,15.850,0.000,96858 AREOCA,D,7/23/2024,15.690,15.890,15.840,0.000,96858 AREOCA,D,7/24/2024,15.680,15.890,15.840,0.000,96858 AREOCA,D,7/25/2024,15.690,15.890,15.850,0.000,96858 AREOCA,D,7/26/2024,15.710,15.910,15.870,0.000,96858 AREOCA,D,7/29/2024,15.750,15.950,15.900,0.000,96858 AREOCA,D,7/30/2024,15.760,15.970,15.920,0.000,96858 AREOCA,D,7/31/2024,15.780,15.990,15.940,0.000,96858 AREOCA,D,8/1/2024,15.780,15.990,15.940,0.000,96858 AREOCA,D,8/2/2024,15.800,16.010,15.960,0.000,99995 AREOCA,D,8/5/2024,15.750,15.960,15.910,0.000,101874 AREOCA,D,8/6/2024,15.760,15.970,15.920,0.000,101874 AREOCA,D,8/7/2024,15.750,15.960,15.910,0.000,101874 AREOCA,D,8/8/2024,15.740,15.950,15.900,0.000,101874 AREOCA,D,8/9/2024,15.770,15.980,15.930,0.000,101874 AREOCA,D,8/12/2024,15.770,15.980,15.930,0.000,101874 AREOCA,D,8/13/2024,15.810,16.020,15.970,0.000,101874 AREOCA,D,8/14/2024,15.810,16.020,15.970,0.000,101874 AREOCA,D,8/16/2024,15.790,16.000,15.950,0.000,101874 AREOCA,D,8/19/2024,15.800,16.010,15.960,0.000,101874 AREOCA,D,8/20/2024,15.820,16.030,15.980,0.000,101874 AREOCA,D,8/21/2024,15.830,16.040,15.990,0.000,101874 AREOCA,D,8/22/2024,15.820,16.030,15.980,0.000,101874 AREOCA,D,8/23/2024,15.840,16.050,16.000,0.000,101874 AREOCA,D,8/26/2024,15.830,16.040,15.990,0.000,101874 AREOCA,D,8/27/2024,15.820,16.020,15.980,0.000,101874 AREOCA,D,8/28/2024,15.830,16.040,15.990,0.000,101874 AREOCA,D,8/29/2024,15.830,16.030,15.990,0.000,101874 AREOCA,D,8/30/2024,15.820,16.030,15.980,0.000,101874 AREOCA,D,9/2/2024,15.810,16.020,15.970,0.000,101874 AREOCA,D,9/3/2024,15.820,16.030,15.980,0.000,101874 AREOCA,D,9/4/2024,15.850,16.060,16.010,0.000,101874 AREOCA,D,9/5/2024,15.870,16.070,16.030,0.000,101874 AREOCA,D,9/6/2024,15.880,16.090,16.040,0.000,101874 AREOCA,D,9/9/2024,15.890,16.100,16.050,0.000,101874 AREOCA,D,9/10/2024,15.900,16.110,16.060,0.000,101874 AREOCA,D,9/11/2024,15.930,16.140,16.090,0.000,101874 AREOCA,D,9/12/2024,15.930,16.130,16.090,0.000,101874 AREOCA,D,9/13/2024,15.930,16.140,16.090,0.000,101874 AREOCA,D,9/16/2024,15.950,16.150,16.110,0.000,101874 AREOCA,D,9/17/2024,15.950,16.160,16.110,0.000,101874 AREOCA,D,9/18/2024,15.910,16.120,16.070,0.000,101874 AREOCA,D,9/19/2024,15.920,16.130,16.090,0.000,101874 AREOCA,D,9/20/2024,15.920,16.130,16.090,0.000,101874 AREOCA,D,9/23/2024,15.940,16.150,16.110,0.000,101874 AREOCA,D,9/24/2024,15.960,16.170,16.120,0.000,101874 AREOCA,D,9/25/2024,15.950,16.160,16.110,0.000,101874 AREOCA,D,9/26/2024,15.970,16.180,16.130,0.000,101874 AREOCA,D,9/27/2024,15.980,16.190,16.140,0.000,101874 AREOCA,D,9/30/2024,15.980,16.190,16.140,0.000,101874 AREOCA,D,10/1/2024,16.010,16.220,16.170,0.000,101874 AREOCA,D,10/2/2024,15.980,16.190,16.140,0.000,101874 AREOCA,D,10/3/2024,15.960,16.170,16.130,0.000,101874 AREOCA,D,10/4/2024,15.970,16.180,16.130,0.000,101874 AREOCA,D,10/7/2024,15.950,16.160,16.110,0.000,101874 AREOCA,D,10/8/2024,15.950,16.160,16.110,0.000,101874 AREOCA,D,10/9/2024,15.950,16.160,16.110,0.000,101874 AREOCA,D,10/10/2024,15.940,16.150,16.100,0.000,101874 AREOCA,D,10/11/2024,15.950,16.160,16.110,0.000,101874 AREOCA,D,10/14/2024,15.970,16.180,16.130,0.000,101874 AREOCA,D,10/15/2024,16.010,16.220,16.170,0.000,101874 AREOCA,D,10/16/2024,16.030,16.240,16.190,0.000,101874 AREOCA,D,10/17/2024,16.030,16.240,16.190,0.000,101874 AREOCA,D,10/18/2024,16.060,16.270,16.220,0.000,101874 AREOCA,D,10/21/2024,16.000,16.210,16.160,0.000,101874 AREOCA,D,10/22/2024,15.970,16.170,16.130,0.000,101874 AREOCA,D,10/23/2024,15.980,16.190,16.140,0.000,101874 AREOCA,D,10/24/2024,16.000,16.210,16.160,0.000,101874 AREOCA,D,10/25/2024,15.990,16.200,16.150,0.000,101874 AREOCA,D,10/29/2024,15.970,16.180,16.140,0.000,101874 AREOCA,D,10/30/2024,15.940,16.150,16.100,0.000,101874