FUNDMANAGER.co.uk

Panthera Resources PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	21.50000 -1.00	23.50	21.50	23.00	468,344
19 Oct 26	22.50000 -0.50	23.50	22.50	23.25	283,253
16 Oct 26	23.00000 +0.00	23.50	23.00	23.50	82,479
15 Oct 26	23.00000 -0.75	24.50	23.00	23.75	160,777
14 Oct 26	23.75000 -0.25	24.50	23.00	23.75	137,891
13 Oct 26	24.00000 -0.50	24.50	23.00	23.75	623,767
12 Oct 26	24.50000 +1.40	24.50	23.00	23.00	345,219
09 Oct 26	23.10000 +1.10	24.00	22.00	22.50	916,863
08 Oct 26	22.00000 +0.25	23.00	21.60	22.50	431,014
07 Oct 26	21.75000 -1.00	23.00	21.50	22.75	854,619
06 Oct 26	22.75000 -0.25	23.00	22.00	23.00	299,435
05 Oct 26	23.00000 +0.25	24.00	22.00	23.00	503,074
02 Oct 26	22.75000 +0.25	23.50	21.50	23.00	1,711,532
01 Oct 26	22.50000 -0.50	24.00	22.50	23.50	566,835
30 Sep 26	23.00000 -2.00	26.00	23.00	25.00	853,652
29 Sep 26	25.00000 -0.10	26.00	24.00	25.00	1,047,707
28 Sep 26	25.10000 +0.10	26.00	24.00	25.00	432,840
25 Sep 26	25.00000 +0.10	25.80	24.00	24.50	486,853
24 Sep 26	24.90000 +0.40	25.00	24.00	24.25	599,618
23 Sep 26	24.50000 +0.25	25.00	23.50	24.25	373,048
22 Sep 26	24.25000 -0.25	25.00	23.00	23.75	363,999
21 Sep 26	24.50000 +0.50	25.00	23.00	24.00	1,196,703
18 Sep 26	24.00000 +0.00	25.00	23.00	24.00	390,787
17 Sep 26	24.00000 +2.00	24.75	21.00	22.00	421,624
16 Sep 26	22.00000 +0.50	22.44	21.00	21.50	173,324
15 Sep 26	21.50000 +0.00	21.90	21.00	21.50	97,245
14 Sep 26	21.50000 +0.20	22.00	21.30	21.50	398,594
11 Sep 26	21.30000 -0.20	22.00	21.00	21.50	423,291
10 Sep 26	21.50000 -0.25	22.00	21.00	21.50	1,481,312
09 Sep 26	21.75000 +0.25	21.75	20.50	21.25	1,608,172
08 Sep 26	21.50000 +0.50	21.50	20.81	21.00	1,143,129
07 Sep 26	21.00000 -0.20	21.50	21.00	21.25	921,531
04 Sep 26	21.20000 -0.30	21.50	21.00	21.25	1,087,681
03 Sep 26	21.50000 +0.50	22.00	19.00	20.25	2,510,999
02 Sep 26	21.00000 +0.00	21.50	20.31	20.75	584,069
01 Sep 26	21.00000 +0.25	21.50	20.00	20.75	460,060
28 Aug 26	20.75000 -0.25	21.80	20.00	21.00	841,309
27 Aug 26	21.00000 -0.50	22.00	20.00	21.00	141,260
26 Aug 26	21.50000 +0.50	21.50	20.00	20.75	406,472
25 Aug 26	21.00000 +0.00	21.50	20.75	20.75	625,599
24 Aug 26	21.00000 +0.00	21.50	20.50	21.00	1,052,225
21 Aug 26	21.00000 +0.20	21.44	20.00	20.75	909,663
20 Aug 26	20.80000 +0.00	21.50	20.00	20.75	118,129
19 Aug 26	20.80000 -0.30	21.50	20.50	20.75	531,693
18 Aug 26	21.10000 +0.35	21.10	20.50	20.75	122,568
17 Aug 26	20.75000 +0.00	21.10	20.50	20.75	249,754
14 Aug 26	20.75000 +0.05	21.00	20.50	20.75	69,652
13 Aug 26	20.70000 -0.10	21.00	20.50	20.75	274,339
12 Aug 26	20.80000 +0.30	21.00	20.50	20.75	86,088
11 Aug 26	20.50000 -0.25	21.00	20.50	20.75	220,617
10 Aug 26	20.75000 +0.65	21.00	20.00	20.25	134,831
07 Aug 26	20.10000 +0.10	20.50	19.50	20.00	676,882
06 Aug 26	20.00000 +0.25	20.50	19.50	19.75	46,404
05 Aug 26	19.75000 +0.05	20.00	19.50	20.00	93,618
04 Aug 26	19.70000 -0.60	21.00	19.50	20.25	624,276
03 Aug 26	20.30000 +0.05	21.00	19.50	20.25	125,139
31 Jul 26	20.25000 +0.75	20.25	19.00	19.50	544,146
30 Jul 26	19.50000 +0.00	20.00	19.00	19.25	197,847
29 Jul 26	19.50000 +0.25	19.50	19.00	19.25	284,898
28 Jul 26	19.25000 -0.15	19.50	19.00	19.25	450,010
27 Jul 26	19.40000 +0.40	19.50	18.50	19.00	695,924
24 Jul 26	19.00000 -0.50	20.00	19.00	19.75	388,427
23 Jul 26	19.50000 -1.25	21.00	19.05	20.75	1,317,079
22 Jul 26	20.75000 -0.25	21.50	20.00	20.75	52,698
21 Jul 26	21.00000 +0.00	21.50	20.50	21.00	124,011
20 Jul 26	21.00000 +0.00	21.50	20.50	21.00	188,461
17 Jul 26	21.00000 +0.00	21.50	20.50	20.75	472,007
16 Jul 26	21.00000 +0.00	22.00	20.18	21.00	542,917
15 Jul 26	21.00000 -0.30	22.00	20.00	21.00	171,972
14 Jul 26	21.30000 +0.30	21.50	20.00	21.00	116,839
13 Jul 26	21.00000 +0.00	22.00	20.00	21.00	54,711
10 Jul 26	21.00000 -0.10	22.00	20.61	21.00	353,168
09 Jul 26	21.10000 +0.35	21.50	20.00	20.75	230,532
08 Jul 26	20.75000 -0.20	21.50	20.25	20.75	306,866
07 Jul 26	20.95000 -0.55	21.50	20.40	20.95	36,741
06 Jul 26	21.50000 +0.50	21.50	20.40	20.95	79,798
03 Jul 26	21.00000 +0.50	21.50	20.60	20.95	79,760
02 Jul 26	20.50000 -0.80	21.50	20.40	20.95	451,287
01 Jul 26	21.30000 -0.30	21.50	20.40	20.95	217,444
30 Jun 26	21.60000 +0.20	22.00	20.80	21.20	325,012
29 Jun 26	21.40000 +1.40	22.00	19.00	19.50	631,198
26 Jun 26	20.00000 +0.95	20.00	18.00	18.75	232,726
25 Jun 26	19.05000 +0.45	19.50	18.00	18.75	97,004
24 Jun 26	18.60000 -0.40	19.50	18.00	18.75	125,182
23 Jun 26	19.00000 -0.10	19.50	18.00	18.75	125,265
22 Jun 26	19.10000 +0.60	19.42	18.40	18.50	286,281
19 Jun 26	18.50000 -0.10	19.00	18.50	18.50	64,116
18 Jun 26	18.60000 +0.50	19.00	18.00	18.00	178,275
17 Jun 26	18.10000 +0.85	18.50	17.00	17.25	478,439
16 Jun 26	17.25000 +0.00	18.00	16.50	17.25	127,485
15 Jun 26	17.25000 +0.25	17.75	16.90	17.25	230,704
12 Jun 26	17.00000 +0.20	17.50	16.80	16.80	378,470
11 Jun 26	16.80000 -0.20	17.50	16.26	17.00	332,913
10 Jun 26	17.00000 -0.50	17.40	16.50	17.40	672,837
09 Jun 26	17.50000 +0.30	18.00	17.00	17.50	169,654
08 Jun 26	17.20000 -0.80	18.50	17.00	18.25	209,734
05 Jun 26	18.00000 -0.20	19.00	18.00	18.50	356,629
04 Jun 26	18.20000 -0.10	19.00	18.00	18.25	193,031
03 Jun 26	18.30000 +0.00	19.00	18.00	18.50	262,940
02 Jun 26	18.30000 -0.20	19.00	18.00	18.50	73,333
01 Jun 26	18.50000 -0.10	19.00	18.00	18.50	215,726
29 May 26	18.60000 -0.10	20.00	18.17	19.25	931,432
28 May 26	18.70000 -0.55	20.00	18.50	19.25	692,539
27 May 26	19.25000 +0.00	20.00	19.00	19.25	357,607
26 May 26	19.25000 +0.00	20.00	18.50	19.25	211,985
22 May 26	19.25000 +0.15	20.00	18.50	19.00	198,109
21 May 26	19.10000 -0.40	20.00	19.00	19.50	349,712
20 May 26	19.50000 -1.25	21.50	19.00	20.50	461,762
19 May 26	20.75000 -0.25	22.00	19.00	20.75	104,681
18 May 26	21.00000 +0.75	22.00	19.50	20.25	173,982
15 May 26	20.25000 -0.25	21.00	19.50	20.50	534,789
14 May 26	20.50000 +0.25	21.00	20.00	20.50	146,340
13 May 26	20.25000 +0.25	21.00	19.50	20.25	34,415
12 May 26	20.00000 -0.50	21.00	19.50	20.50	106,866
11 May 26	20.50000 +0.70	21.00	19.00	20.00	746,475
08 May 26	19.80000 +0.30	20.80	19.00	20.00	113,181
07 May 26	19.50000 -0.40	20.39	19.00	20.00	85,976
06 May 26	19.90000 -0.10	20.80	19.00	20.00	117,640
05 May 26	20.00000 +0.50	20.75	19.00	19.50	538,587
01 May 26	19.50000 +0.20	20.00	19.00	19.50	13,995
30 Apr 26	19.30000 -0.70	20.00	19.10	20.00	174,489
29 Apr 26	20.00000 +0.00	20.40	19.00	20.00	265,999
28 Apr 26	20.00000 -0.50	21.00	19.62	20.50	144,888
27 Apr 26	20.50000 +0.50	21.00	20.00	20.50	130,312
24 Apr 26	20.00000 -0.50	20.89	20.00	20.50	229,307
23 Apr 26	20.50000 +0.00	21.00	20.00	20.50	710,693
22 Apr 26	20.50000 +0.00	21.00	20.00	20.50	602,286
21 Apr 26	20.50000 +0.50	21.00	20.00	20.50	1,154,613
20 Apr 26	20.00000 +0.00	21.00	19.08	20.00	2,118,166
17 Apr 26	20.00000 +1.00	20.82	19.00	20.00	943,668
16 Apr 26	19.00000 -1.00	21.00	19.00	20.00	127,270
15 Apr 26	20.00000 +0.00	21.00	19.17	20.00	154,243
14 Apr 26	20.00000 +0.25	21.00	19.10	20.00	280,846
13 Apr 26	19.75000 -0.25	20.70	19.00	20.00	176,834
10 Apr 26	20.00000 +0.00	21.00	19.00	20.00	18,248
09 Apr 26	20.00000 -0.50	21.00	19.00	20.00	31,197
08 Apr 26	20.50000 +0.50	21.00	18.00	19.50	265,865
07 Apr 26	20.00000 +0.00	20.00	18.00	19.00	178,098
02 Apr 26	20.00000 +0.40	20.00	18.27	19.00	226,703
01 Apr 26	19.60000 -1.00	20.50	18.51	19.00	192,095
31 Mar 26	20.60000 +0.60	20.60	18.80	19.50	225,079
30 Mar 26	20.00000 +0.00	20.00	19.00	19.50	208,140
27 Mar 26	20.00000 -1.00	20.60	19.00	19.50	435,388
26 Mar 26	21.00000 +1.00	21.00	19.00	19.50	141,852
25 Mar 26	20.00000 +1.00	20.00	18.52	18.52	485,711
24 Mar 26	19.00000 +1.20	19.00	16.00	17.50	225,611
23 Mar 26	17.80000 +0.00	19.00	16.00	18.00	764,808
20 Mar 26	17.80000 +0.40	19.00	17.00	18.00	82,344
19 Mar 26	17.40000 -1.60	19.75	17.00	19.00	841,860
18 Mar 26	19.00000 -0.90	20.00	18.00	19.00	776,701
17 Mar 26	19.90000 +0.40	20.00	19.00	19.50	127,876
16 Mar 26	19.50000 +0.00	20.40	19.00	19.70	326,076
13 Mar 26	19.50000 -0.50	20.00	19.00	19.70	156,202
12 Mar 26	20.00000 +0.20	20.00	19.00	19.70	211,908
11 Mar 26	19.80000 +0.30	20.40	19.61	19.70	307,286
10 Mar 26	19.50000 -0.50	20.40	19.00	19.70	117,606
09 Mar 26	20.00000 +0.20	20.30	19.11	20.00	371,770
06 Mar 26	19.80000 -0.20	20.80	19.00	20.00	209,285
05 Mar 26	20.00000 +0.00	21.00	19.00	20.00	84,662
04 Mar 26	20.00000 -0.40	21.60	19.00	20.30	372,535
03 Mar 26	20.40000 -1.00	22.00	19.91	21.00	644,033
02 Mar 26	21.40000 +0.40	22.00	20.00	21.00	618,466
27 Feb 26	21.00000 +0.20	22.00	20.00	21.00	607,372
26 Feb 26	20.80000 +0.00	22.00	20.00	21.00	829,775
25 Feb 26	20.80000 +0.00	22.00	20.00	21.00	188,436
24 Feb 26	20.80000 -0.20	22.00	20.00	20.50	639,201
23 Feb 26	21.00000 +0.40	21.00	20.00	20.50	756,500
20 Feb 26	20.60000 +0.00	22.00	19.00	20.50	650,920
19 Feb 26	20.60000 +0.00	22.00	19.00	20.50	428,362
18 Feb 26	20.60000 -0.40	22.00	19.00	21.00	790,713
17 Feb 26	21.00000 +0.20	22.00	20.00	20.50	677,510
16 Feb 26	20.80000 +0.80	21.75	19.00	20.00	163,425
13 Feb 26	20.00000 +0.00	20.50	19.51	20.00	103,254
12 Feb 26	20.00000 +0.00	21.00	19.00	20.00	84,251
11 Feb 26	20.00000 +0.00	20.50	19.37	20.00	528,457
10 Feb 26	20.00000 -0.60	21.00	19.00	20.00	294,300
09 Feb 26	20.60000 +0.60	21.00	19.00	20.00	156,775
06 Feb 26	20.00000 -0.60	21.00	19.00	20.00	404,335
05 Feb 26	20.60000 +0.10	21.50	19.20	21.00	495,577
04 Feb 26	20.50000 -0.50	21.00	20.00	20.50	267,885
03 Feb 26	21.00000 +0.00	22.00	20.00	21.00	232,439
02 Feb 26	21.00000 -1.00	23.00	20.00	22.00	749,147
30 Jan 26	22.00000 +0.00	23.00	21.20	22.00	561,880
29 Jan 26	22.00000 +0.00	23.00	21.00	22.00	300,186
28 Jan 26	22.00000 +0.00	23.00	21.00	21.50	551,210
27 Jan 26	22.00000 +1.20	22.00	19.97	20.50	572,533
26 Jan 26	20.80000 +1.30	21.00	19.00	20.00	813,609
23 Jan 26	19.50000 -0.20	20.00	19.00	19.50	366,054
22 Jan 26	19.70000 -0.20	21.00	19.25	20.00	304,713
21 Jan 26	19.90000 -0.30	22.00	19.00	21.00	436,750
20 Jan 26	20.20000 -0.60	21.70	20.00	21.50	243,787
19 Jan 26	20.80000 -0.20	22.55	20.36	21.00	173,046
16 Jan 26	21.00000 +0.20	22.00	20.00	21.00	297,949
15 Jan 26	20.80000 -0.20	22.00	20.00	21.00	545,040
14 Jan 26	21.00000 +0.00	22.00	20.58	21.00	259,569
13 Jan 26	21.00000 -0.40	22.00	20.00	21.50	532,835
12 Jan 26	21.40000 +0.00	22.00	20.00	21.50	197,743
09 Jan 26	21.40000 +0.90	22.00	20.00	20.50	598,782
08 Jan 26	20.50000 +0.10	21.00	20.00	21.00	244,831
07 Jan 26	20.40000 -1.00	22.00	20.00	21.50	313,079
06 Jan 26	21.40000 -0.60	23.00	21.00	22.00	446,177
05 Jan 26	22.00000 -0.40	23.00	21.56	22.00	338,235
02 Jan 26	22.40000 +0.40	23.00	21.00	22.00	182,339
31 Dec 25	22.00000 -0.50	23.00	22.00	22.50	50,345
30 Dec 25	22.50000 -0.50	23.00	22.00	22.50	197,134
29 Dec 25	23.00000 +0.00	24.00	22.00	23.00	504,527
24 Dec 25	23.00000 -0.20	24.00	22.50	23.00	453,108
23 Dec 25	23.20000 +1.20	24.00	21.00	22.00	371,412
22 Dec 25	22.00000 -0.20	23.00	21.00	22.00	177,678
19 Dec 25	22.20000 -0.80	23.00	21.65	22.50	413,168
18 Dec 25	23.00000 +0.20	23.00	22.00	22.50	188,622
17 Dec 25	22.80000 +0.80	23.00	21.00	22.00	676,503
16 Dec 25	22.00000 -1.20	23.99	21.25	23.50	501,726
15 Dec 25	23.20000 -0.30	24.00	22.50	23.50	385,247
12 Dec 25	23.50000 +0.00	23.99	23.01	23.50	292,945
11 Dec 25	23.50000 +0.50	24.00	23.00	23.50	304,488
10 Dec 25	23.00000 -0.20	23.80	23.00	23.50	211,258
09 Dec 25	23.20000 -0.20	24.00	23.00	23.50	632,467
08 Dec 25	23.40000 -0.60	25.00	23.25	24.00	166,583
05 Dec 25	24.00000 -0.60	24.75	23.00	24.00	981,111
04 Dec 25	24.60000 +1.40	25.00	23.00	23.50	549,761
03 Dec 25	23.20000 +0.20	24.00	22.60	23.00	293,499
02 Dec 25	23.00000 +0.00	23.40	22.58	23.00	183,041
01 Dec 25	23.00000 +1.00	24.00	22.00	23.00	398,044
28 Nov 25	22.00000 -0.60	24.00	22.00	23.00	359,898
27 Nov 25	22.60000 -0.20	24.00	22.60	23.00	179,369
26 Nov 25	22.80000 -0.20	24.00	22.00	23.00	559,808
25 Nov 25	23.00000 +0.20	24.00	22.00	23.00	57,695
24 Nov 25	22.80000 +0.30	24.00	22.00	23.00	253,991
21 Nov 25	22.50000 -1.30	24.00	22.00	23.50	1,070,387
20 Nov 25	23.80000 +0.20	25.00	23.00	23.50	844,372
19 Nov 25	23.60000 +0.40	24.00	23.00	23.50	482,210
18 Nov 25	23.20000 +0.00	24.00	23.00	23.50	588,443
17 Nov 25	23.20000 +0.80	24.00	22.00	22.50	974,686
14 Nov 25	22.40000 +0.40	23.00	21.00	22.00	854,364
13 Nov 25	22.00000 -0.60	23.00	21.00	22.00	354,752
12 Nov 25	22.60000 +0.40	23.00	22.00	22.00	513,138
11 Nov 25	22.20000 +0.80	22.98	21.00	22.00	469,081
10 Nov 25	21.40000 +0.00	23.00	20.00	21.00	532,536
07 Nov 25	21.40000 -1.00	23.00	20.00	23.00	1,008,327
06 Nov 25	22.40000 -0.60	24.00	22.00	23.00	188,046
05 Nov 25	23.00000 -0.20	24.00	22.00	23.00	382,713
04 Nov 25	23.20000 -0.80	24.95	23.00	24.50	1,218,134
03 Nov 25	24.00000 +1.80	25.00	21.00	22.00	1,758,677
31 Oct 25	22.20000 +2.20	23.00	20.36	21.00	1,745,985
30 Oct 25	20.00000 -0.40	22.00	20.00	21.00	887,883
29 Oct 25	20.40000 +2.40	22.00	17.70	18.25	3,161,675
28 Oct 25	18.00000 -0.25	18.77	17.50	18.25	263,340
27 Oct 25	18.25000 -0.15	18.40	18.25	18.25	285,037
24 Oct 25	18.40000 -0.35	18.67	18.00	18.67	166,460
23 Oct 25	18.75000 +0.25	19.00	18.00	18.50	576,269
22 Oct 25	18.50000 +0.60	19.00	17.50	18.25	597,107
21 Oct 25	17.90000 -0.40	19.00	17.67	18.25	689,874
20 Oct 25	18.30000 +0.30	18.85	17.66	18.25	326,739
17 Oct 25	18.00000 -1.00	19.00	18.00	19.00	616,938
16 Oct 25	19.00000 +0.20	19.90	18.80	18.80	773,189
15 Oct 25	18.80000 +0.30	19.00	18.00	18.50	753,007
14 Oct 25	18.50000 +0.00	19.00	18.00	18.25	372,056
13 Oct 25	18.50000 +0.00	19.00	17.50	18.50	487,007
10 Oct 25	18.50000 +0.00	19.00	17.50	19.00	1,351,858
09 Oct 25	18.50000 +1.90	19.70	16.50	16.50	2,234,924
08 Oct 25	16.60000 +1.30	16.90	15.40	15.50	1,336,529
07 Oct 25	15.30000 +0.30	15.50	14.00	14.75	323,957
06 Oct 25	15.00000 +0.50	15.00	14.00	14.50	1,178,381
03 Oct 25	14.50000 +0.50	15.00	13.72	14.00	699,528
02 Oct 25	14.00000 -0.50	14.50	13.75	14.50	1,192,517
01 Oct 25	14.50000 -1.20	15.60	13.50	15.60	2,193,348
30 Sep 25	15.70000 -0.40	16.50	15.50	16.00	549,428
29 Sep 25	16.10000 -0.10	16.50	15.69	16.25	1,302,548
26 Sep 25	16.20000 +0.30	16.50	15.00	15.75	1,238,909
25 Sep 25	15.90000 -0.35	16.50	15.44	16.25	463,259
24 Sep 25	16.25000 +0.35	16.50	15.50	16.00	699,930
23 Sep 25	15.90000 +0.90	16.50	14.56	15.00	1,327,352
22 Sep 25	15.00000 +1.00	15.50	13.60	13.60	978,584
19 Sep 25	14.00000 +2.00	14.18	11.70	12.00	2,967,536
18 Sep 25	12.00000 +0.00	12.50	11.82	12.00	1,117,533
17 Sep 25	12.00000 +0.00	12.05	11.55	12.00	308,788
16 Sep 25	12.00000 +0.00	12.50	11.55	12.00	538,064
15 Sep 25	12.00000 +0.00	12.50	11.70	12.00	531,792
12 Sep 25	12.00000 +0.00	12.50	11.63	12.00	315,008
11 Sep 25	12.00000 -0.40	12.50	11.60	12.50	985,324
10 Sep 25	12.40000 -0.10	13.00	12.00	12.50	488,233
09 Sep 25	12.50000 -0.30	12.80	12.05	12.50	241,248
08 Sep 25	12.80000 +0.30	13.00	12.16	12.50	670,622
05 Sep 25	12.50000 +0.40	13.00	12.10	12.50	480,214
04 Sep 25	12.10000 -0.40	13.00	12.10	12.50	389,029
03 Sep 25	12.50000 +0.10	13.00	12.22	12.50	810,176
02 Sep 25	12.40000 -0.10	13.00	12.20	12.50	314,437
01 Sep 25	12.50000 +0.20	13.00	12.00	12.50	63,135
29 Aug 25	12.30000 +0.30	12.50	11.75	12.00	618,735
28 Aug 25	12.00000 +0.00	12.50	11.50	12.00	665,689
27 Aug 25	12.00000 +0.00	12.00	11.50	12.00	437,164
26 Aug 25	12.00000 +0.20	12.09	11.50	12.00	487,649
22 Aug 25	11.80000 -0.20	12.09	11.50	12.00	803,312
21 Aug 25	12.00000 +0.00	12.50	11.70	12.00	375,726
20 Aug 25	12.00000 +0.00	12.50	11.75	12.25	574,433
19 Aug 25	12.00000 +0.00	12.50	12.00	12.25	196,546
18 Aug 25	12.00000 -0.25	12.50	12.00	12.25	640,341
15 Aug 25	12.25000 +0.05	12.50	12.00	12.25	209,551
14 Aug 25	12.20000 -0.05	12.45	12.07	12.25	600,827
13 Aug 25	12.25000 -0.15	12.50	12.00	12.25	350,700
12 Aug 25	12.40000 -0.10	13.00	12.00	12.50	532,466
11 Aug 25	12.50000 +0.00	13.00	12.00	12.50	1,502,236
08 Aug 25	12.50000 -0.40	13.00	12.26	12.75	826,208
07 Aug 25	12.90000 +0.20	13.00	12.60	12.75	112,951
06 Aug 25	12.70000 +0.20	13.50	12.50	13.00	443,808
05 Aug 25	12.50000 -0.50	13.50	12.50	12.75	717,014
04 Aug 25	13.00000 -0.25	14.00	12.50	13.25	540,125
01 Aug 25	13.25000 +0.00	14.00	12.83	13.25	295,484
31 Jul 25	13.25000 +0.05	14.00	13.10	13.25	9,428
30 Jul 25	13.20000 -0.05	13.50	12.75	13.25	851,259
29 Jul 25	13.25000 -0.25	13.75	13.13	13.50	523,857
28 Jul 25	13.50000 +0.25	13.50	13.00	13.25	183,509
25 Jul 25	13.25000 -0.25	13.50	13.00	13.50	147,154
24 Jul 25	13.50000 -0.25	14.00	13.00	13.75	266,152
23 Jul 25	13.75000 +0.50	14.00	13.00	13.25	312,676
22 Jul 25	13.25000 -0.25	13.50	13.20	13.25	191,092
21 Jul 25	13.50000 +0.50	13.50	12.50	13.25	297,190
18 Jul 25	13.00000 -0.10	14.00	13.00	13.25	278,770
17 Jul 25	13.10000 -0.30	13.50	13.00	13.50	1,023,438
16 Jul 25	13.40000 +0.10	13.72	13.05	13.50	202,744
15 Jul 25	13.30000 -0.70	14.50	13.00	14.00	954,509
14 Jul 25	14.00000 +0.00	14.50	13.51	13.75	154,782
11 Jul 25	14.00000 +0.00	14.50	13.66	14.50	671,094
10 Jul 25	14.00000 -0.50	15.20	14.00	14.50	486,218
09 Jul 25	14.50000 +1.10	14.50	13.50	13.50	761,377
08 Jul 25	13.40000 +0.40	14.00	12.77	12.77	821,186
07 Jul 25	13.00000 +0.60	13.00	12.17	12.50	855,312
04 Jul 25	12.40000 +0.40	13.05	11.71	12.00	1,374,523
03 Jul 25	12.00000 -0.30	12.95	11.50	12.50	1,979,746
02 Jul 25	12.30000 -0.70	13.00	12.18	12.75	472,642
01 Jul 25	13.00000 +0.75	13.00	12.50	12.50	308,483
30 Jun 25	12.25000 +0.55	12.50	11.00	11.75	404,695
27 Jun 25	11.70000 +0.30	11.90	10.88	11.00	504,442
26 Jun 25	11.40000 +0.10	11.40	10.50	11.00	155,682
25 Jun 25	11.30000 +0.00	11.50	10.77	11.50	450,299
24 Jun 25	11.30000 +0.10	11.40	11.05	11.40	144,376
23 Jun 25	11.20000 -0.30	12.00	11.00	11.50	366,582
20 Jun 25	11.50000 +0.00	12.00	11.13	11.25	355,688
19 Jun 25	11.50000 +0.20	11.50	10.62	11.25	1,466,363
18 Jun 25	11.30000 -0.70	11.95	11.02	11.75	1,229,764
17 Jun 25	12.00000 +0.25	12.00	11.64	11.75	83,443
16 Jun 25	11.75000 -0.45	12.43	11.55	12.25	669,016
13 Jun 25	12.20000 -0.30	12.60	12.05	12.50	301,768
12 Jun 25	12.50000 -0.50	13.30	12.20	12.50	392,221
11 Jun 25	13.00000 +0.50	13.00	12.00	12.75	1,239,287
10 Jun 25	12.50000 +0.00	12.93	12.50	12.75	748,355
09 Jun 25	12.50000 +0.00	13.00	12.50	12.50	326,446
06 Jun 25	12.50000 +0.30	12.64	12.30	12.30	183,541
05 Jun 25	12.20000 +0.20	12.50	12.00	12.25	480,053
04 Jun 25	12.00000 -1.00	13.00	12.00	13.00	1,085,758
03 Jun 25	13.00000 -0.20	13.50	12.66	13.25	479,124
02 Jun 25	13.20000 +0.20	13.50	12.66	13.25	558,265
30 May 25	13.00000 -0.10	13.50	13.00	13.25	310,291
29 May 25	13.10000 -1.40	14.77	13.10	14.50	1,544,660
28 May 25	14.50000 +0.20	14.80	14.07	14.25	796,965
27 May 25	14.30000 +0.50	14.50	13.50	13.75	1,151,199
23 May 25	13.80000 +0.05	14.00	13.50	13.75	1,269,802
22 May 25	13.75000 +0.00	14.00	13.10	13.75	878,361
21 May 25	13.75000 +0.25	14.00	12.68	13.75	1,593,260
20 May 25	13.50000 -2.50	16.50	13.10	16.00	4,483,746
19 May 25	16.00000 -1.90	21.00	15.15	18.75	5,051,015
16 May 25	17.90000 -0.10	18.50	17.50	18.00	1,018,761
15 May 25	18.00000 +1.00	18.40	16.60	17.00	1,576,276
14 May 25	17.00000 -1.40	18.62	16.20	18.50	2,981,349
13 May 25	18.40000 +0.40	18.50	18.00	18.25	1,597,031
12 May 25	18.00000 -0.50	18.50	18.00	18.25	764,147
09 May 25	18.50000 +0.00	18.60	18.00	18.50	591,104
08 May 25	18.50000 +0.00	19.00	18.17	18.50	461,009
07 May 25	18.50000 +0.00	19.00	18.10	18.50	1,254,786
06 May 25	18.50000 +0.00	19.00	18.25	18.50	1,601,963
02 May 25	18.50000 +0.30	19.00	17.50	18.00	1,408,290
01 May 25	18.20000 +0.20	18.50	17.70	18.00	704,334
30 Apr 25	18.00000 +0.00	18.50	17.50	17.50	1,299,296
29 Apr 25	18.00000 +0.20	18.00	17.00	17.75	547,464
28 Apr 25	17.80000 +0.90	18.50	17.00	17.00	3,282,893
25 Apr 25	16.90000 +0.60	17.00	16.15	16.25	1,056,346
24 Apr 25	16.30000 +1.00	16.50	15.05	15.25	1,648,482
23 Apr 25	15.30000 -0.70	16.00	14.85	15.50	1,124,212
22 Apr 25	16.00000 +2.50	16.00	13.50	13.50	2,979,975
17 Apr 25	13.50000 +1.00	13.95	12.68	12.75	1,365,275
16 Apr 25	12.50000 +0.50	13.00	11.60	12.00	1,003,716
15 Apr 25	12.00000 +0.50	12.40	11.21	11.50	669,375
14 Apr 25	11.50000 +0.50	12.00	10.50	11.00	686,123
11 Apr 25	11.00000 -0.40	11.50	10.50	11.00	534,013
10 Apr 25	11.40000 +0.60	12.00	11.00	11.25	250,097
09 Apr 25	10.80000 -0.70	11.50	10.50	11.25	741,952
08 Apr 25	11.50000 +1.00	12.18	10.50	10.50	1,550,083
07 Apr 25	10.50000 -0.40	11.00	10.20	10.75	2,316,530
04 Apr 25	10.90000 -1.10	11.50	10.50	11.00	915,914
03 Apr 25	12.00000 +1.00	12.00	10.90	10.90	481,130
02 Apr 25	11.00000 +0.00	11.50	10.50	11.00	341,167
01 Apr 25	11.00000 -0.50	11.58	10.70	11.50	1,138,854
31 Mar 25	11.50000 +0.00	12.00	11.00	11.50	1,139,754
28 Mar 25	11.50000 +0.00	12.00	11.00	11.50	268,823
27 Mar 25	11.50000 +0.00	11.60	11.25	11.60	584,660
26 Mar 25	11.50000 -0.20	12.00	11.50	11.75	827,494
25 Mar 25	11.70000 +0.20	12.00	11.38	11.50	962,920
24 Mar 25	11.50000 -0.50	11.70	11.25	11.70	777,582
21 Mar 25	12.00000 +0.50	12.00	11.44	11.50	852,189
20 Mar 25	11.50000 -0.05	12.00	11.12	11.50	960,630
19 Mar 25	11.55000 +0.30	11.75	11.40	11.50	574,664
18 Mar 25	11.25000 -0.55	12.00	11.15	12.00	916,634
17 Mar 25	11.80000 -0.20	12.50	11.50	12.00	898,029
14 Mar 25	12.00000 +0.00	12.50	11.70	12.25	951,642
13 Mar 25	12.00000 -0.50	13.00	12.00	12.75	1,042,316
12 Mar 25	12.50000 -0.10	13.00	12.50	12.75	1,317,723
11 Mar 25	12.60000 +0.80	12.60	12.50	12.50	1,722,266
10 Mar 25	11.80000 +0.20	12.40	11.50	11.75	1,063,714
07 Mar 25	11.60000 +0.10	12.00	11.55	11.75	965,328
06 Mar 25	11.50000 -0.50	12.19	11.50	12.00	1,797,983
05 Mar 25	12.00000 -0.50	12.50	11.80	12.00	1,876,871
04 Mar 25	12.50000 +0.50	13.50	12.00	12.00	3,568,786
03 Mar 25	12.00000 +2.50	12.50	9.89	9.89	5,402,452
28 Feb 25	9.50000 +0.10	10.00	9.27	9.27	1,189,724
27 Feb 25	9.40000 +0.15	10.00	9.25	9.25	2,100,427
26 Feb 25	9.25000 +0.75	9.33	8.50	8.50	2,855,995
25 Feb 25	8.50000 +0.30	8.50	8.16	8.16	6,496,534
24 Feb 25	8.20000 +0.20	8.35	7.78	8.05	1,312,191
21 Feb 25	8.00000 -0.30	8.37	7.80	8.25	1,854,613
20 Feb 25	8.30000 +0.05	8.50	8.19	8.25	530,899
19 Feb 25	8.25000 -0.40	8.63	8.22	8.63	290,534
18 Feb 25	8.65000 +0.30	8.80	8.35	8.35	855,382
17 Feb 25	8.35000 +0.05	8.70	8.25	8.25	1,564,288
14 Feb 25	8.30000 +0.00	8.50	8.00	8.25	605,145
13 Feb 25	8.30000 +0.05	8.50	8.16	8.25	370,859
12 Feb 25	8.25000 -0.25	8.80	8.11	8.65	1,238,704
11 Feb 25	8.50000 -0.30	8.85	8.37	8.85	1,081,168
10 Feb 25	8.80000 +0.00	9.00	8.70	8.85	862,112
07 Feb 25	8.80000 -0.42	9.00	8.70	9.00	1,382,409
06 Feb 25	9.22000 -0.18	9.38	8.71	9.25	1,258,367
05 Feb 25	9.40000 +0.55	9.44	8.70	8.85	1,179,952
04 Feb 25	8.85000 +0.35	9.00	8.30	8.50	186,924
03 Feb 25	8.50000 +0.25	8.75	8.25	8.25	171,020
31 Jan 25	8.25000 +0.30	8.50	7.67	7.95	656,891
30 Jan 25	7.95000 -0.05	8.40	7.71	7.95	408,779
29 Jan 25	8.00000 +0.25	8.00	7.59	7.75	616,468
28 Jan 25	7.75000 +0.25	7.82	7.50	7.75	132,935
27 Jan 25	7.50000 +0.00	8.00	7.22	7.50	1,317,434
24 Jan 25	7.50000 +0.30	7.50	7.13	7.25	175,697
23 Jan 25	7.20000 -0.30	8.00	7.16	7.50	309,895
22 Jan 25	7.50000 -0.30	7.70	7.12	7.70	485,472
21 Jan 25	7.80000 -0.08	8.00	7.05	8.00	1,074,775
20 Jan 25	7.88000 -0.12	8.30	7.88	8.25	627,717
17 Jan 25	8.00000 -0.10	8.50	8.00	8.25	306,238
16 Jan 25	8.10000 +0.00	8.27	8.01	8.25	118,633
15 Jan 25	8.10000 +0.00	8.50	8.01	8.25	144,823
14 Jan 25	8.10000 -0.30	8.60	8.00	8.60	505,465
13 Jan 25	8.40000 -0.10	9.00	8.40	8.50	207,336
10 Jan 25	8.50000 -0.20	8.80	8.00	8.75	1,451,674
09 Jan 25	8.70000 -0.05	9.00	8.50	8.75	372,028
08 Jan 25	8.75000 -0.25	9.00	8.17	8.50	1,065,035
07 Jan 25	9.00000 +0.50	9.00	8.10	8.50	390,689
06 Jan 25	8.50000 +0.00	8.60	8.00	8.25	799,752
03 Jan 25	8.50000 +0.75	8.50	7.67	7.75	450,666
02 Jan 25	7.75000 +0.25	8.50	7.18	7.50	307,607
31 Dec 24	7.50000 +0.25	7.50	7.45	7.45	163,570
30 Dec 24	7.25000 +0.00	7.50	7.16	7.25	46,800
27 Dec 24	7.25000 +0.00	7.50	7.25	7.25	162,400
24 Dec 24	7.25000 +0.00	8.00	7.00	7.25	286,669
23 Dec 24	7.25000 -0.50	8.00	7.00	7.75	286,669
20 Dec 24	7.75000 +0.25	8.00	7.50	7.75	764,250
19 Dec 24	7.50000 -0.75	8.23	7.50	8.23	360,544
18 Dec 24	8.25000 +0.00	8.50	8.00	8.25	266,428
17 Dec 24	8.25000 -0.01	8.26	8.00	8.25	103,344
16 Dec 24	8.26000 -0.64	8.97	8.00	8.75	882,864
13 Dec 24	8.90000 +0.65	8.99	8.30	8.50	876,666
12 Dec 24	8.25000 +0.00	8.50	8.25	8.25	348,545
11 Dec 24	8.25000 -0.15	8.50	8.00	8.25	269,165
10 Dec 24	8.40000 +0.90	8.50	7.55	7.55	1,591,545
09 Dec 24	7.50000 +0.25	7.85	7.07	7.25	733,577
06 Dec 24	7.25000 +0.00	7.50	7.02	7.25	475,481
05 Dec 24	7.25000 +0.00	7.40	7.00	7.25	53,468
04 Dec 24	7.25000 +0.00	7.50	7.10	7.25	263,963
03 Dec 24	7.25000 +0.25	7.50	6.85	7.00	1,127,856
02 Dec 24	7.00000 -0.25	7.50	7.00	7.25	331,524
29 Nov 24	7.25000 +0.25	7.50	6.90	7.00	196,370
28 Nov 24	7.00000 +0.00	7.50	7.00	7.00	27,627
27 Nov 24	7.00000 +0.16	7.20	6.75	6.75	558,036
26 Nov 24	6.84000 -0.06	7.00	6.72	6.75	649,708
25 Nov 24	6.90000 +0.15	6.90	6.71	6.75	512,500
22 Nov 24	6.75000 +0.15	7.00	6.60	6.75	642,865
21 Nov 24	6.60000 -0.32	6.85	6.55	6.75	456,816
20 Nov 24	6.92000 +0.17	6.92	6.57	6.75	384,633
19 Nov 24	6.75000 -0.01	6.95	6.75	6.75	56,198
18 Nov 24	6.76000 +0.26	7.00	6.57	6.57	94,707
15 Nov 24	6.50000 -0.25	6.97	6.50	6.75	212,681
14 Nov 24	6.75000 +0.00	6.75	6.50	6.75	148,274
13 Nov 24	6.75000 +0.05	7.00	6.11	6.50	599,580
12 Nov 24	6.70000 -0.30	7.27	5.72	7.00	435,510
11 Nov 24	7.00000 +0.00	7.30	6.60	7.00	198,623
08 Nov 24	7.00000 +0.00	7.00	6.67	7.00	3,236
07 Nov 24	7.00000 -0.40	7.40	6.50	7.00	184,596
06 Nov 24	7.40000 +0.40	7.45	6.65	7.00	423,732
05 Nov 24	7.00000 +0.50	7.50	6.50	7.00	72,412
04 Nov 24	6.50000 -0.50	7.00	6.50	7.00	424,319
01 Nov 24	7.00000 +0.00	7.15	6.70	6.75	90,127
31 Oct 24	7.00000 +0.00	7.00	6.51	7.00	198,044
30 Oct 24	7.00000 +0.00	7.00	6.55	7.00	961,967
29 Oct 24	7.00000 +0.00	7.00	7.00	7.00	0
28 Oct 24	7.00000 -0.36	7.19	6.61	7.00	385,348
25 Oct 24	7.36000 +0.36	7.36	6.93	7.00	342,428
24 Oct 24	7.00000 +0.00	7.50	6.93	7.00	182,820
23 Oct 24	7.00000 +0.00	7.30	6.50	7.00	14,203
22 Oct 24	7.00000 +0.00	7.45	6.60	7.00	292,244
21 Oct 24	7.00000 +0.00	7.50	6.93	7.00	35,336
18 Oct 24	7.00000 -0.50	7.40	6.91	7.00	76,568
17 Oct 24	7.50000 +0.50	7.50	6.80	7.00	233,590
16 Oct 24	7.00000 -0.50	7.50	6.50	7.25	74,676
15 Oct 24	7.50000 +0.50	7.50	6.85	7.00	265,505
14 Oct 24	7.00000 -0.40	8.00	6.50	7.00	288,797
11 Oct 24	7.40000 +0.40	7.50	6.55	7.00	244,145
10 Oct 24	7.00000 -0.50	8.00	6.50	7.50	394,214
09 Oct 24	7.50000 +0.00	8.00	7.10	7.25	279,843
08 Oct 24	7.50000 +1.72	8.00	5.50	5.75	1,920,110
07 Oct 24	5.78000 -0.62	7.00	5.78	6.75	308,679
04 Oct 24	6.40000 +0.00	6.61	6.40	6.61	271,761
03 Oct 24	6.40000 +0.15	6.99	6.40	6.40	289,961
02 Oct 24	6.25000 +0.00	6.47	6.25	6.25	14,434
01 Oct 24	6.25000 -0.50	7.50	6.11	6.75	446,001
30 Sep 24	6.75000 +0.00	7.50	6.15	6.75	116,541
27 Sep 24	6.75000 +0.25	7.50	5.05	6.00	1,304,099
26 Sep 24	6.50000 +0.25	6.50	6.03	6.50	24,975
25 Sep 24	6.25000 +0.00	6.50	6.03	6.25	24,975
24 Sep 24	6.25000 -0.25	6.25	6.03	6.25	51,571
23 Sep 24	6.50000 +0.25	6.50	6.02	6.25	145,344
20 Sep 24	6.25000 -0.25	6.50	6.15	6.50	142,446
19 Sep 24	6.50000 +0.60	6.50	6.00	6.00	646,045
18 Sep 24	5.90000 -0.35	6.22	5.68	6.22	542,860
17 Sep 24	6.25000 +0.00	6.47	5.65	6.25	191,716
16 Sep 24	6.25000 -0.15	6.47	6.00	6.25	199,188
13 Sep 24	6.40000 +0.15	6.64	6.05	6.25	123,690
12 Sep 24	6.25000 +0.00	6.40	6.11	6.25	67,521
11 Sep 24	6.25000 -0.50	6.72	6.05	6.72	367,323
10 Sep 24	6.75000 +0.00	6.80	6.75	6.75	2,716,666
09 Sep 24	6.75000 +0.00	6.75	6.50	6.75	1,174
06 Sep 24	6.75000 +0.00	6.92	6.50	6.75	141,913
05 Sep 24	6.75000 +0.00	6.93	6.59	6.75	162,519
04 Sep 24	6.75000 -0.50	7.00	6.57	7.00	264,178
03 Sep 24	7.25000 +0.00	7.27	6.78	7.25	138,235
02 Sep 24	7.25000 +0.00	7.42	6.78	7.25	36,341
30 Aug 24	7.25000 +0.00	7.30	7.20	7.25	213,752
29 Aug 24	7.25000 +0.00	7.25	6.68	7.25	100,450
28 Aug 24	7.25000 +0.00	7.25	6.68	7.25	1,293
27 Aug 24	7.25000 -0.25	7.40	6.65	7.25	43,567
23 Aug 24	7.50000 +0.00	7.61	6.60	7.50	414,739
22 Aug 24	7.50000 +0.00	7.70	7.12	7.50	46,453
21 Aug 24	7.50000 -0.10	7.60	7.15	7.50	230,784
20 Aug 24	7.60000 +0.10	7.69	7.60	7.60	32,245
19 Aug 24	7.50000 +0.00	7.85	7.26	7.50	275,459
16 Aug 24	7.50000 +0.30	7.57	7.28	7.50	463,894
15 Aug 24	7.20000 -0.30	7.95	7.20	7.50	83,658
14 Aug 24	7.50000 +0.25	7.95	7.28	7.28	281,617
13 Aug 24	7.25000 +0.00	7.50	7.00	7.25	659,982
12 Aug 24	7.25000 +0.50	7.70	6.97	6.97	845,364
09 Aug 24	6.75000 +0.50	7.50	6.22	6.25	1,576,756
08 Aug 24	6.25000 -0.25	6.44	6.00	6.44	136,729
07 Aug 24	6.50000 +0.00	6.50	6.11	6.50	460,874
06 Aug 24	6.50000 +0.00	6.50	6.05	6.50	179,301
05 Aug 24	6.50000 -0.25	6.75	6.07	6.75	588,546
02 Aug 24	6.75000 -0.75	7.00	6.50	7.00	670,624
01 Aug 24	7.50000 +0.00	7.62	6.61	7.50	194,742
31 Jul 24	7.50000 +0.00	7.89	7.06	7.50	79,060
30 Jul 24	7.50000 +0.00	8.16	7.03	7.50	311,682
29 Jul 24	7.50000 +0.50	8.80	6.84	7.00	3,105,573
26 Jul 24	7.00000 +1.85	7.50	4.90	5.15	1,314,421
25 Jul 24	5.15000 +0.00	5.37	5.15	5.15	44,987
24 Jul 24	5.15000 +0.00	5.28	5.15	5.15	48,714
23 Jul 24	5.15000 +0.00	5.32	4.91	5.15	18,050
22 Jul 24	5.15000 +0.00	5.32	4.91	5.15	99,515
19 Jul 24	5.15000 +0.25	5.50	5.00	5.00	96,659
18 Jul 24	4.90000 +0.00	5.00	4.90	4.90	141,974
17 Jul 24	4.90000 -0.10	5.30	4.81	5.15	974,754
16 Jul 24	5.00000 -0.75	5.51	4.57	5.51	1,144,272
15 Jul 24	5.75000 -0.05	5.75	5.51	5.75	19,048
12 Jul 24	5.80000 +0.05	5.90	5.55	5.75	34,232
11 Jul 24	5.75000 +0.00	5.90	5.50	5.75	4,101
10 Jul 24	5.75000 +0.00	5.78	5.55	5.75	42,266
09 Jul 24	5.75000 -0.15	5.90	5.55	5.75	31,219
08 Jul 24	5.90000 +0.15	6.00	5.50	5.75	50,790
05 Jul 24	5.75000 +0.00	5.75	5.55	5.75	83,620
04 Jul 24	5.75000 -0.25	6.30	5.55	6.00	218,158
03 Jul 24	6.00000 +0.00	6.18	5.88	6.00	2,127
02 Jul 24	6.00000 -0.15	6.18	5.70	6.00	101,585
01 Jul 24	6.15000 -0.10	6.47	6.00	6.25	73,081
28 Jun 24	6.25000 -0.10	6.47	5.50	6.35	2,144,613
27 Jun 24	6.35000 -0.79	7.00	6.00	6.75	320,592
26 Jun 24	7.14000 +1.54	7.30	5.91	5.91	1,088,783
25 Jun 24	5.60000 +0.00	5.99	5.32	5.60	5,718
24 Jun 24	5.60000 +0.35	5.99	5.30	5.30	94,285
21 Jun 24	5.25000 +0.00	5.50	5.24	5.25	151,019
20 Jun 24	5.25000 -0.50	5.51	5.25	5.51	195,479
19 Jun 24	5.75000 +0.00	6.00	5.50	5.75	214,644
18 Jun 24	5.75000 +0.00	5.88	5.56	5.75	163,900
17 Jun 24	5.75000 +0.25	5.75	5.23	5.50	1,102,819
14 Jun 24	5.50000 +0.00	5.89	5.22	5.50	353,515
13 Jun 24	5.50000 -1.25	6.64	5.09	6.64	2,589,391
12 Jun 24	6.75000 -0.15	6.86	6.50	6.75	259,857
11 Jun 24	6.90000 +0.15	6.90	6.50	6.75	72,591
10 Jun 24	6.75000 +0.25	6.90	6.53	6.75	71,508
07 Jun 24	6.50000 +0.02	6.90	6.38	6.90	42,261
06 Jun 24	6.48000 -0.27	7.24	6.48	6.75	413,231
05 Jun 24	6.75000 +0.00	6.75	6.57	6.75	2,666
04 Jun 24	6.75000 +0.00	6.75	6.57	6.75	45,729
03 Jun 24	6.75000 -0.39	6.75	6.57	6.75	28,793
31 May 24	7.14000 +0.39	7.14	6.57	6.75	204,534
30 May 24	6.75000 +0.15	6.92	6.74	6.75	2,702
29 May 24	6.60000 -0.15	6.92	6.55	6.75	77,871
28 May 24	6.75000 +0.00	6.88	6.53	6.75	166,605
24 May 24	6.75000 +0.00	6.88	6.53	6.75	21,036
23 May 24	6.75000 +0.00	6.93	6.51	6.75	106,286
22 May 24	6.75000 -0.35	7.00	6.57	7.00	445,836
21 May 24	7.10000 +0.10	7.10	6.72	7.00	585
20 May 24	7.00000 +0.25	7.00	6.50	6.75	541,073
17 May 24	6.75000 -0.25	7.00	6.57	7.00	549,594
16 May 24	7.00000 +0.00	7.40	6.68	7.00	57
15 May 24	7.00000 +0.00	7.17	6.70	7.00	137,977
14 May 24	7.00000 -0.50	7.50	7.00	7.00	91,782
13 May 24	7.50000 +0.50	7.50	6.68	7.00	55,999
10 May 24	7.00000 +0.00	7.00	6.75	7.00	6,257
09 May 24	7.00000 +0.00	7.25	6.75	7.00	285,000
08 May 24	7.00000 +0.00	7.40	6.50	7.00	64,798
07 May 24	7.00000 -0.25	7.44	7.00	7.25	36,937
03 May 24	7.25000 +0.25	7.49	6.38	7.00	154,696
02 May 24	7.00000 +0.62	7.00	6.50	6.75	206,868
01 May 24	6.38000 -0.37	7.00	6.38	6.75	109,624
30 Apr 24	6.75000 -0.25	6.88	6.55	6.75	240,310
29 Apr 24	7.00000 +0.40	7.00	6.39	6.50	90,233
26 Apr 24	6.60000 +0.10	6.60	6.40	6.50	435,838
25 Apr 24	6.50000 +0.00	6.85	6.50	6.50	1,460
24 Apr 24	6.50000 +0.00	6.98	6.26	6.50	185,104
23 Apr 24	6.50000 +0.00	6.64	6.26	6.50	351,949
22 Apr 24	6.50000 +0.00	6.65	6.26	6.50	299,778
19 Apr 24	6.50000 -0.02	6.69	6.38	6.50	272,341
18 Apr 24	6.52000 -0.23	6.77	6.00	6.50	202,249
17 Apr 24	6.75000 -0.15	6.90	6.50	6.90	555,590
16 Apr 24	6.90000 +0.15	7.08	6.80	6.80	617,442
15 Apr 24	6.75000 +0.50	7.00	5.88	6.25	516,924
12 Apr 24	6.25000 -0.35	6.38	6.05	6.38	304,423
11 Apr 24	6.60000 +0.40	6.62	6.20	6.60	307,678
10 Apr 24	6.20000 -0.40	6.36	6.20	6.36	39,089
09 Apr 24	6.60000 +0.00	6.60	6.25	6.60	100,799
08 Apr 24	6.60000 +0.00	6.60	6.25	6.60	51,463
05 Apr 24	6.60000 +0.10	6.72	6.25	6.60	68,467
04 Apr 24	6.50000 +0.42	6.72	6.50	6.50	27,770
03 Apr 24	6.08000 -0.67	6.74	6.03	6.74	167,528
02 Apr 24	6.75000 +0.13	6.97	6.50	6.75	332,146
28 Mar 24	6.62500 -0.13	6.93	6.55	6.75	794,026
27 Mar 24	6.75000 +0.75	6.99	6.66	6.75	76,274
26 Mar 24	6.00000 -0.75	6.99	6.00	6.75	81,225
25 Mar 24	6.75000 +0.00	6.99	6.50	6.75	205,476
22 Mar 24	6.75000 +0.00	6.97	6.75	6.75	1,001
21 Mar 24	6.75000 +0.00	6.85	6.75	6.75	133,287
20 Mar 24	6.75000 +0.00	6.85	6.53	6.75	38,410
19 Mar 24	6.75000 +0.00	6.78	6.50	6.75	525,166
18 Mar 24	6.75000 +0.13	6.78	6.50	6.63	525,166
15 Mar 24	6.62500 +0.00	6.66	6.50	6.63	28,842
14 Mar 24	6.62500 -0.25	6.66	6.50	6.66	183,324
13 Mar 24	6.87500 +0.00	7.13	6.88	6.88	10,000
12 Mar 24	6.87500 +0.00	7.02	6.61	6.88	92,159
11 Mar 24	6.87500 +0.00	7.05	6.61	6.88	239,988
08 Mar 24	6.87500 +0.00	7.21	6.61	6.88	199,864
07 Mar 24	6.87500 +0.00	7.18	6.61	6.88	111,282
06 Mar 24	6.87500 -0.38	7.25	6.88	7.25	327,538
05 Mar 24	7.25000 +0.00	7.47	7.00	7.25	205,927
04 Mar 24	7.25000 +0.75	7.50	6.50	6.50	613,381
01 Mar 24	6.50000 +0.75	7.00	5.78	5.78	995,203
29 Feb 24	5.75000 +0.00	5.95	5.54	5.75	211,678
28 Feb 24	5.75000 +0.00	6.00	5.62	5.75	167,593
27 Feb 24	5.75000 +0.00	6.00	5.61	5.75	44,599
26 Feb 24	5.75000 +0.00	5.75	5.55	5.75	1,502
23 Feb 24	5.75000 +0.25	5.95	5.70	5.70	206,722
22 Feb 24	5.50000 -0.25	5.92	5.11	5.75	404,462
21 Feb 24	5.75000 -0.25	5.95	5.59	5.95	114,660
20 Feb 24	6.00000 +0.00	6.10	5.59	6.00	50,130
19 Feb 24	6.00000 +0.25	6.00	5.87	5.87	91,157
16 Feb 24	5.75000 +0.00	5.75	5.57	5.75	21,494
15 Feb 24	5.75000 +0.00	5.75	5.57	5.75	26,729
14 Feb 24	5.75000 +0.00	5.95	5.50	5.75	94,084
13 Feb 24	5.75000 -0.25	6.30	5.55	6.00	322,730
12 Feb 24	6.00000 +0.00	6.33	6.00	6.00	17,288
09 Feb 24	6.00000 +0.25	6.00	5.57	5.75	255,803
08 Feb 24	5.75000 +0.00	5.89	5.75	5.75	150,000
07 Feb 24	5.75000 +0.00	6.15	5.40	5.88	142,049
06 Feb 24	5.75000 -0.50	6.44	5.75	6.25	229,994
05 Feb 24	6.25000 -0.38	6.36	6.05	6.36	321,070
02 Feb 24	6.62500 +0.00	6.63	6.32	6.63	130,298
01 Feb 24	6.62500 +0.00	6.95	6.55	6.63	430,595
31 Jan 24	6.62500 +0.38	6.86	6.31	6.31	323,986
30 Jan 24	6.25000 +0.25	6.49	5.70	6.00	494,713
29 Jan 24	6.00000 +0.00	6.32	5.55	6.00	289,350
26 Jan 24	6.00000 -0.20	6.45	5.65	6.00	469,194
25 Jan 24	6.20000 -0.05	6.20	5.73	6.00	156,923
24 Jan 24	6.25000 +0.25	6.25	6.05	6.05	636
23 Jan 24	6.00000 +0.00	6.05	5.64	6.00	153,665
22 Jan 24	6.00000 -0.25	6.50	5.55	6.25	106,067
19 Jan 24	6.25000 +1.00	6.29	4.74	5.25	386,384
18 Jan 24	5.25000 +0.25	5.50	5.05	5.25	20,349
17 Jan 24	5.00000 -0.75	5.74	5.00	5.74	98,702
16 Jan 24	5.75000 +0.00	5.75	5.74	5.75	194
15 Jan 24	5.75000 +0.00	5.77	5.75	5.75	36,265
12 Jan 24	5.75000 +0.00	6.00	5.50	5.75	157,156
11 Jan 24	5.75000 +0.00	5.88	5.75	5.75	39,566
10 Jan 24	5.75000 +0.00	5.90	5.50	5.75	355,818
09 Jan 24	5.75000 -0.25	6.22	5.55	6.00	306,921
08 Jan 24	6.00000 -0.50	6.38	6.00	6.38	148,070
05 Jan 24	6.50000 +0.00	6.50	6.07	6.50	372,490
04 Jan 24	6.50000 -0.10	6.60	6.15	6.50	119,818
03 Jan 24	6.60000 -0.15	6.88	6.10	6.75	266,503
02 Jan 24	6.75000 +0.50	6.95	6.62	6.62	107,137
29 Dec 23	6.25000 -0.50	6.90	6.00	6.63	351,001
28 Dec 23	6.75000 +0.50	7.00	6.16	6.25	883,913
27 Dec 23	6.25000 +0.50	6.50	5.74	5.75	209,148
22 Dec 23	5.75000 +0.25	5.97	5.34	5.50	715,212
21 Dec 23	5.50000 -0.35	6.05	5.25	5.85	320,306
20 Dec 23	5.85000 +0.80	6.20	4.90	5.05	2,344,980
19 Dec 23	5.05000 +0.15	5.16	5.00	5.00	282,266
18 Dec 23	4.90000 +0.05	4.90	4.80	4.85	1,093,866
15 Dec 23	4.85000 +0.00	4.89	4.80	4.85	50,811
14 Dec 23	4.85000 -0.25	5.10	4.80	5.10	379,620
13 Dec 23	5.10000 -0.05	5.18	5.00	5.10	221,914
12 Dec 23	5.15000 +0.30	5.15	5.00	5.00	51,856
11 Dec 23	4.85000 +0.00	5.00	4.85	4.85	85,408
08 Dec 23	4.85000 -0.40	5.50	4.57	5.25	1,015,703
07 Dec 23	5.25000 +0.00	5.25	5.01	5.25	109,447
06 Dec 23	5.25000 -0.25	5.50	5.00	5.10	588,905
05 Dec 23	5.50000 +0.25	5.50	4.74	5.25	46,915
04 Dec 23	5.25000 +0.00	5.25	5.00	5.25	19,626
01 Dec 23	5.25000 +0.00	5.38	4.60	5.25	540,507
30 Nov 23	5.25000 +0.00	5.50	5.00	5.25	79,674
29 Nov 23	5.25000 +0.25	5.50	5.03	5.25	435,870
28 Nov 23	5.00000 -0.25	5.50	5.00	5.25	24,320
27 Nov 23	5.25000 +0.00	5.25	5.25	5.25	0
24 Nov 23	5.25000 +0.00	5.25	5.03	5.25	15,209
23 Nov 23	5.25000 -0.05	5.60	5.00	5.25	81,917
22 Nov 23	5.30000 +0.05	5.60	5.00	5.25	64,039
21 Nov 23	5.25000 +0.00	5.60	4.69	5.25	270,639
20 Nov 23	5.25000 +0.00	5.50	4.83	5.25	403,431
17 Nov 23	5.25000 +0.00	5.25	5.25	5.25	441,159
16 Nov 23	5.25000 +0.00	5.43	5.03	5.25	599,776
15 Nov 23	5.25000 +0.13	5.50	5.00	5.13	364,996
14 Nov 23	5.12500 -0.13	5.50	5.00	5.25	159,129
13 Nov 23	5.25000 +0.00	5.37	5.15	5.25	157,417
10 Nov 23	5.25000 -0.75	6.50	5.12	6.25	1,759,518
09 Nov 23	6.00000 -0.13	7.20	6.00	6.13	940,672
08 Nov 23	6.12500 +0.25	6.18	5.75	5.88	87,624
07 Nov 23	5.87500 -0.38	6.50	5.75	6.25	272,047
06 Nov 23	6.25000 +0.00	6.85	6.00	6.25	116,150
03 Nov 23	6.25000 +0.00	6.72	6.03	6.25	672,406
02 Nov 23	6.25000 +0.00	6.50	5.94	6.25	797,688
01 Nov 23	6.25000 -0.25	7.00	6.00	6.50	520,223
31 Oct 23	6.50000 +0.00	7.00	6.00	6.50	689,625
30 Oct 23	6.50000 +0.00	6.59	6.00	6.50	306,005
27 Oct 23	6.50000 +0.00	7.00	6.00	6.50	280,132
26 Oct 23	6.50000 +0.00	6.50	6.18	6.50	169,227
25 Oct 23	6.50000 +0.00	6.50	6.00	6.50	550,394
24 Oct 23	6.50000 -0.25	7.00	6.00	6.75	330,299
23 Oct 23	6.75000 +0.00	6.75	6.50	6.75	169,289
20 Oct 23	6.75000 +0.63	7.25	5.85	5.88	1,344,401
19 Oct 23	6.12500 +0.00	6.13	5.78	6.13	433,366
18 Oct 23	6.12500 +0.38	6.50	5.56	5.75	470,352
17 Oct 23	5.75000 -0.25	6.05	5.46	6.00	221,299
16 Oct 23	6.00000 +0.00	6.15	5.56	6.00	85,094
13 Oct 23	6.00000 -0.75	6.65	5.80	6.65	933,015
12 Oct 23	6.75000 -0.25	7.50	6.50	7.00	193,748
11 Oct 23	7.00000 +0.25	7.50	6.50	6.75	121,474
10 Oct 23	6.75000 -0.75	7.50	6.66	7.50	315,844
09 Oct 23	7.50000 -0.45	8.00	7.00	7.50	72,695
06 Oct 23	7.95000 +0.20	8.00	7.00	7.75	517,356
05 Oct 23	7.75000 -0.50	8.19	7.50	8.19	389,052
04 Oct 23	8.25000 +0.00	8.50	8.00	8.25	723,024
03 Oct 23	8.25000 +0.05	8.50	7.64	7.75	537,540
02 Oct 23	8.20000 -1.05	9.20	7.63	9.20	943,538
29 Sep 23	9.25000 -0.75	9.90	9.12	9.90	879,720
28 Sep 23	10.00000 +0.40	10.50	9.50	10.00	1,137,715
27 Sep 23	9.60000 -1.65	11.50	8.18	11.25	1,425,483
26 Sep 23	11.25000 +1.50	11.80	9.72	9.75	1,459,783
25 Sep 23	9.75000 +0.00	10.00	9.46	9.75	1,927,042
22 Sep 23	9.75000 +0.00	10.20	9.50	9.75	245,450
21 Sep 23	9.75000 -0.45	10.50	9.50	10.25	1,064,049
20 Sep 23	10.20000 -0.05	10.30	10.00	10.25	213,361
19 Sep 23	10.25000 +0.00	10.50	10.05	10.25	405,845
18 Sep 23	10.25000 +0.25	11.00	10.00	10.00	602,491
15 Sep 23	10.00000 +0.00	10.50	9.62	10.00	619,006
14 Sep 23	10.00000 +0.25	10.22	9.50	9.75	266,151
13 Sep 23	9.75000 -0.25	10.24	9.15	10.24	625,653
12 Sep 23	10.00000 -0.60	11.00	10.00	10.75	870,133
11 Sep 23	10.60000 +0.10	11.00	10.50	10.50	706,393
08 Sep 23	10.50000 -0.50	11.50	10.00	10.50	1,763,165
07 Sep 23	11.00000 +1.30	11.00	9.00	9.50	1,638,664
06 Sep 23	9.70000 +0.20	9.80	9.17	9.50	747,552
05 Sep 23	9.50000 +0.38	9.82	9.12	9.13	240,112
04 Sep 23	9.12500 +0.88	9.25	8.48	8.48	694,935
01 Sep 23	8.25000 -0.25	8.75	7.63	8.50	1,171,920
31 Aug 23	8.50000 -0.50	9.50	8.00	9.00	641,037
30 Aug 23	9.00000 -0.90	9.50	9.00	9.50	3,086,474
29 Aug 23	9.90000 +1.05	10.50	8.50	8.50	4,014,762
25 Aug 23	8.85000 +2.35	9.00	7.60	8.00	3,571,668
24 Aug 23	6.50000 -0.50	7.00	6.18	6.75	611,911
23 Aug 23	7.00000 +0.25	7.30	6.50	6.75	646,249
22 Aug 23	6.75000 +0.13	7.00	6.75	6.75	220,553
21 Aug 23	6.62500 -0.38	7.50	6.50	7.00	629,902
18 Aug 23	7.00000 +0.00	7.50	6.50	7.00	211,456
17 Aug 23	7.00000 -0.10	7.22	6.60	7.00	69,695
16 Aug 23	7.10000 +0.35	7.10	6.50	6.75	460,870
15 Aug 23	6.75000 +0.00	6.75	6.50	6.75	118,991
14 Aug 23	6.75000 +0.00	6.95	6.50	6.75	391,341
11 Aug 23	6.75000 +0.00	6.95	6.75	6.75	57,482
10 Aug 23	6.75000 +0.00	6.97	6.57	6.75	24,789
09 Aug 23	6.75000 -0.35	7.05	6.57	7.05	137,463
08 Aug 23	7.10000 -0.15	7.20	6.80	7.20	251,569
07 Aug 23	7.25000 +0.00	7.50	7.00	7.25	489,702
04 Aug 23	7.25000 +0.00	7.25	7.25	7.25	128,393
03 Aug 23	7.25000 +0.00	7.25	7.25	7.25	13,199
02 Aug 23	7.25000 +0.00	7.25	7.25	7.25	26,866
01 Aug 23	7.25000 +0.00	7.40	7.05	7.25	46,497
31 Jul 23	7.25000 -0.38	8.35	7.00	7.63	800,646
28 Jul 23	7.62500 -0.13	7.63	7.63	7.63	145,148
27 Jul 23	7.75000 +0.25	8.00	7.18	7.50	125,209
26 Jul 23	7.50000 -0.25	7.79	7.00	7.75	206,150
25 Jul 23	7.75000 -0.25	8.00	7.50	8.00	292,346
24 Jul 23	8.00000 +0.25	8.44	7.55	7.75	191,399
21 Jul 23	7.75000 +0.25	8.00	7.50	7.50	81,813
20 Jul 23	7.50000 +0.38	7.97	6.81	7.13	366,992
19 Jul 23	7.12500 +0.00	7.38	6.75	7.13	272,125
18 Jul 23	7.12500 +0.38	7.40	6.69	6.75	51,034
17 Jul 23	6.75000 +0.00	7.34	6.50	6.75	446,215
14 Jul 23	6.75000 +0.00	7.00	6.50	6.75	142,770
13 Jul 23	6.75000 +0.00	7.30	6.50	6.75	194,663
12 Jul 23	6.75000 -0.50	7.00	6.50	7.00	157,926
11 Jul 23	7.25000 +0.50	7.92	6.75	6.75	631,568
10 Jul 23	6.75000 +0.00	7.00	6.65	6.75	33,814
07 Jul 23	6.75000 -0.38	7.40	6.55	7.13	332,137
06 Jul 23	7.12500 +0.88	7.45	6.40	6.40	409,367
05 Jul 23	6.25000 +0.00	6.50	6.00	6.25	113,805
04 Jul 23	6.25000 -0.50	7.00	6.00	6.75	562,056
03 Jul 23	6.75000 -1.63	8.30	6.34	8.13	1,452,678
30 Jun 23	8.37500 +1.00	8.65	7.25	7.38	1,117,156
29 Jun 23	7.37500 +0.00	7.50	7.25	7.38	132,255
28 Jun 23	7.37500 -0.13	8.00	6.77	7.50	415,098
27 Jun 23	7.50000 -0.50	7.50	7.00	7.25	157,737
26 Jun 23	8.00000 +0.00	8.49	7.00	8.00	686,812
23 Jun 23	8.00000 +0.65	9.00	7.50	7.75	2,256,891
22 Jun 23	7.35000 +0.10	7.95	7.00	7.25	763,880
21 Jun 23	7.25000 -0.25	7.95	6.80	7.50	1,332,651
20 Jun 23	7.50000 +0.60	7.86	6.68	7.00	1,388,030
19 Jun 23	6.90000 +0.90	7.92	5.50	6.00	1,156,488
16 Jun 23	6.00000 +0.25	6.50	5.50	5.75	1,670,360
15 Jun 23	5.75000 -0.25	6.40	5.69	6.00	919,666
14 Jun 23	6.00000 -0.75	7.00	5.60	6.50	1,010,307
13 Jun 23	6.75000 -0.50	7.50	6.50	7.25	696,802
12 Jun 23	7.25000 +0.65	7.88	6.50	7.00	1,790,015
09 Jun 23	6.60000 -0.25	8.50	6.15	7.25	3,996,430
08 Jun 23	6.85000 +2.35	7.00	4.45	4.50	5,434,840
07 Jun 23	4.50000 -0.05	4.70	4.19	4.55	2,214,114
06 Jun 23	4.55000 +0.55	4.78	4.19	4.19	1,264,101
05 Jun 23	4.00000 -0.05	4.20	3.80	4.05	240,794
02 Jun 23	4.05000 -0.35	4.47	4.00	4.40	530,300
01 Jun 23	4.40000 -0.05	4.40	4.25	4.35	350,000
31 May 23	4.45000 +0.00	4.60	4.41	4.45	514,041
30 May 23	4.45000 +0.15	4.50	4.39	4.39	374,839
26 May 23	4.30000 -0.30	4.50	4.30	4.50	102,521
25 May 23	4.60000 +0.15	4.80	4.50	4.60	184,756
24 May 23	4.45000 +0.00	4.49	4.40	4.45	131,596
23 May 23	4.45000 +0.10	4.80	4.30	4.35	511,397
22 May 23	4.35000 -0.20	4.60	4.15	4.55	1,735,527
19 May 23	4.55000 -0.30	4.72	4.54	4.72	780,230
18 May 23	4.85000 -0.28	5.24	4.80	5.13	289,982
17 May 23	5.12500 -0.72	5.84	5.00	5.84	1,102,507
16 May 23	5.85000 -0.05	5.90	5.73	5.90	205,829
15 May 23	5.90000 -0.20	6.20	5.80	6.10	373,788
12 May 23	6.10000 +1.10	6.13	5.00	5.10	3,240,683
11 May 23	5.00000 -0.55	5.80	4.91	5.55	1,113,070
10 May 23	5.55000 +0.95	6.00	4.70	4.70	1,774,766
09 May 23	4.60000 +0.05	4.70	4.40	4.55	232,103
05 May 23	4.55000 +0.00	4.62	4.40	4.55	304,755
04 May 23	4.55000 +0.00	4.70	4.40	4.55	249,822
03 May 23	4.55000 +0.00	4.70	4.40	4.55	53,003
02 May 23	4.55000 +0.00	4.70	4.40	4.55	62,643
28 Apr 23	4.55000 +0.00	4.70	4.55	4.55	8,996
27 Apr 23	4.55000 +0.00	4.70	4.55	4.55	41,169
26 Apr 23	4.55000 +0.00	4.68	4.41	4.55	352,061
25 Apr 23	4.55000 +0.45	4.86	3.92	4.10	1,052,456
24 Apr 23	4.10000 +0.05	4.20	4.02	4.05	660,023
21 Apr 23	4.05000 +0.00	4.10	4.00	4.05	37,585
20 Apr 23	4.05000 +0.00	4.05	4.05	4.05	0
19 Apr 23	4.05000 +0.00	4.10	4.01	4.05	321,562
18 Apr 23	4.05000 -0.55	4.50	3.84	4.50	2,487,963
17 Apr 23	4.60000 +0.45	4.80	4.17	4.17	955,679
14 Apr 23	4.15000 +0.05	4.22	3.80	4.10	438,700
13 Apr 23	4.10000 +0.10	4.20	4.00	4.00	418,887
12 Apr 23	4.00000 +0.20	4.20	3.70	3.80	240,293
11 Apr 23	3.80000 +0.00	4.00	3.70	3.80	329,609
06 Apr 23	3.80000 +0.00	3.90	3.35	3.80	757,395
05 Apr 23	3.80000 +0.00	4.00	3.40	3.80	1,767,551
04 Apr 23	3.80000 +0.00	3.80	3.80	3.80	0
03 Apr 23	3.80000 +0.00	3.80	3.60	3.80	96,453
31 Mar 23	3.80000 -0.10	3.84	3.80	3.84	100,130
30 Mar 23	3.90000 +0.05	4.00	3.25	3.85	544,579
29 Mar 23	3.85000 -0.50	4.00	3.50	4.00	406,136
28 Mar 23	4.35000 +0.00	4.50	4.20	4.35	28,749
27 Mar 23	4.35000 +0.00	4.48	4.20	4.35	56,210
24 Mar 23	4.35000 +0.00	4.50	4.35	4.35	22
23 Mar 23	4.35000 +0.00	4.49	4.21	4.35	139,194
22 Mar 23	4.35000 +0.00	4.50	4.20	4.35	66,194
21 Mar 23	4.35000 +0.10	4.50	4.20	4.25	113,147
20 Mar 23	4.25000 -0.15	4.50	4.00	4.38	543,986
17 Mar 23	4.40000 -0.15	4.50	4.00	4.50	610,899
16 Mar 23	4.55000 -0.35	5.00	4.22	4.90	590,047
15 Mar 23	4.90000 +0.00	5.00	4.80	4.90	39,295
14 Mar 23	4.90000 -0.25	5.30	4.80	5.15	71,953
13 Mar 23	5.15000 -0.30	5.50	5.00	5.45	515,028
10 Mar 23	5.45000 -0.05	5.80	5.30	5.55	414,385
09 Mar 23	5.50000 +0.25	6.25	5.30	5.30	1,750,156
08 Mar 23	5.25000 -0.50	6.12	5.00	5.75	1,509,956
07 Mar 23	5.75000 +0.00	6.00	5.50	5.75	646,125
06 Mar 23	5.75000 -0.50	6.50	5.00	6.25	1,060,954
03 Mar 23	6.25000 +1.70	8.00	4.50	4.55	5,455,700
02 Mar 23	4.55000 +0.10	4.80	4.30	4.45	241,912
01 Mar 23	4.45000 +0.00	4.70	4.30	4.45	58,224
28 Feb 23	4.45000 +0.00	4.45	4.45	4.45	0
27 Feb 23	4.45000 +0.00	4.70	4.45	4.45	123
24 Feb 23	4.45000 +0.00	4.70	4.20	4.45	21,576
23 Feb 23	4.45000 +0.00	4.70	4.45	4.45	174
22 Feb 23	4.45000 +0.00	4.45	4.28	4.45	47,117
21 Feb 23	4.45000 +0.00	4.70	4.20	4.45	1,321
20 Feb 23	4.45000 +0.00	4.70	4.28	4.45	18,262
17 Feb 23	4.45000 +0.00	4.70	4.45	4.45	20,649
16 Feb 23	4.45000 +0.15	4.70	4.16	4.30	52,118
15 Feb 23	4.30000 +0.00	4.50	4.30	4.30	8,544
14 Feb 23	4.30000 +0.10	4.30	4.10	4.20	240,138
13 Feb 23	4.20000 +0.00	4.30	4.20	4.20	760
10 Feb 23	4.20000 +0.00	4.30	4.20	4.20	232
09 Feb 23	4.20000 +0.00	4.30	4.10	4.20	1,117
08 Feb 23	4.20000 +0.00	4.30	4.11	4.20	10,518
07 Feb 23	4.20000 +0.00	4.30	4.15	4.20	100,023
06 Feb 23	4.20000 +0.00	4.20	4.15	4.20	3,346
03 Feb 23	4.20000 +0.00	4.30	4.20	4.20	139
02 Feb 23	4.20000 +0.00	4.30	4.15	4.20	910
01 Feb 23	4.20000 +0.00	4.30	4.14	4.20	37,931
31 Jan 23	4.20000 +0.00	4.30	3.80	4.20	7,722
30 Jan 23	4.20000 +0.00	4.30	4.14	4.20	7,001
27 Jan 23	4.20000 +0.00	4.30	4.20	4.20	356
26 Jan 23	4.20000 +0.00	4.30	4.20	4.20	1,100,100
25 Jan 23	4.20000 +0.00	4.30	4.10	4.20	208
24 Jan 23	4.20000 +0.05	4.30	4.01	4.15	71,864
23 Jan 23	4.15000 +0.00	4.30	4.01	4.15	149,578
20 Jan 23	4.15000 +0.00	4.30	4.00	4.15	95,846
19 Jan 23	4.15000 +0.00	4.30	4.15	4.15	1,030
18 Jan 23	4.15000 +0.00	4.30	4.15	4.15	60
17 Jan 23	4.15000 +0.00	4.15	4.15	4.15	0
16 Jan 23	4.15000 +0.00	4.15	4.15	4.15	0
13 Jan 23	4.15000 +0.00	4.30	4.15	4.15	11,571
12 Jan 23	4.15000 -0.30	4.55	4.01	4.45	74,804
11 Jan 23	4.45000 +0.00	4.70	4.32	4.45	174,017
10 Jan 23	4.45000 +0.00	4.70	4.20	4.45	46,895
09 Jan 23	4.45000 +0.00	4.45	4.20	4.45	24,229
06 Jan 23	4.45000 +0.00	4.70	4.30	4.45	3,116
05 Jan 23	4.45000 +0.00	4.45	4.45	4.45	0
04 Jan 23	4.45000 +0.00	4.70	4.20	4.45	129
03 Jan 23	4.45000 +0.00	4.45	4.20	4.45	50
30 Dec 22	4.45000 +0.00	4.45	4.30	4.45	16,246
29 Dec 22	4.45000 +0.00	4.70	4.20	4.45	273
28 Dec 22	4.45000 +0.00	4.45	4.30	4.45	65,374
23 Dec 22	4.45000 +0.00	4.45	4.45	4.45	0
22 Dec 22	4.45000 +0.00	4.70	4.45	4.45	21
21 Dec 22	4.45000 +0.00	4.70	4.45	4.45	234
20 Dec 22	4.45000 +0.00	4.64	4.30	4.45	34,241
19 Dec 22	4.45000 +0.00	4.61	4.20	4.45	10,879
16 Dec 22	4.45000 +0.00	4.45	4.45	4.45	0
15 Dec 22	4.45000 +0.00	4.45	4.45	4.45	0
14 Dec 22	4.45000 +0.00	4.70	4.20	4.45	4,142
13 Dec 22	4.45000 -0.15	4.50	4.45	4.50	22,434
12 Dec 22	4.60000 +0.05	4.70	4.57	4.57	24,000
09 Dec 22	4.55000 +0.00	4.55	4.55	4.55	0
08 Dec 22	4.55000 +0.00	4.55	4.55	4.55	0
07 Dec 22	4.55000 +0.00	4.59	4.55	4.55	393
06 Dec 22	4.55000 +0.00	4.55	4.50	4.55	39,558
05 Dec 22	4.55000 -0.05	4.55	4.55	4.55	23,184
02 Dec 22	4.60000 -0.15	4.70	4.50	4.70	159,324
01 Dec 22	4.75000 +0.00	4.97	4.75	4.75	39,558
30 Nov 22	4.75000 +0.00	4.75	4.75	4.75	0
29 Nov 22	4.75000 +0.00	4.75	4.75	4.75	0
28 Nov 22	4.75000 +0.00	5.00	4.55	4.75	250
25 Nov 22	4.75000 +0.00	4.75	4.75	4.75	0
24 Nov 22	4.75000 +0.00	4.75	4.75	4.75	0
23 Nov 22	4.75000 +0.00	4.75	4.75	4.75	0
22 Nov 22	4.75000 +0.00	5.00	4.75	4.75	30
21 Nov 22	4.75000 +0.00	5.00	4.75	4.75	30
18 Nov 22	4.75000 +0.00	5.00	4.75	4.75	5,854
17 Nov 22	4.75000 +0.00	5.00	4.75	4.75	20
16 Nov 22	4.75000 -0.13	5.00	4.75	4.75	40
15 Nov 22	4.88000 +0.13	5.00	4.50	4.75	20,780
14 Nov 22	4.75000 -0.10	4.75	4.70	4.75	45,000
11 Nov 22	4.85000 +0.00	5.00	4.85	4.95	300
10 Nov 22	4.85000 +0.00	5.00	4.72	4.85	27,807
09 Nov 22	4.85000 -0.40	5.00	4.85	4.85	25
14 Oct 22	5.25000 +0.00	5.25	5.00	5.25	10,000
13 Oct 22	5.25000 +0.00	5.25	5.00	5.25	10,000
12 Oct 22	5.25000 +0.00	5.50	5.25	5.25	100
11 Oct 22	5.25000 +0.00	5.25	5.09	5.25	1,768
10 Oct 22	5.25000 +0.00	5.25	5.09	5.25	1,768
07 Oct 22	5.25000 +0.00	5.25	5.25	5.25	0
06 Oct 22	5.25000 +0.00	5.25	5.09	5.25	117
05 Oct 22	5.25000 +0.00	5.25	5.10	5.25	19,411
04 Oct 22	5.25000 +0.00	5.25	5.00	5.25	9,767
03 Oct 22	5.25000 +0.00	5.25	5.00	5.25	4,243
30 Sep 22	5.25000 +0.00	5.25	5.00	5.25	56,135
29 Sep 22	5.25000 +0.00	5.25	5.25	5.25	0
28 Sep 22	5.25000 +0.15	5.25	5.00	5.00	280
27 Sep 22	5.10000 +0.00	5.10	5.00	5.10	4,061
26 Sep 22	5.10000 +0.00	5.10	5.00	5.10	14
23 Sep 22	5.10000 +0.00	5.10	5.00	5.10	30,930
22 Sep 22	5.10000 +0.00	5.15	5.00	5.10	9,536
21 Sep 22	5.10000 +0.00	5.15	5.10	5.10	38
20 Sep 22	5.10000 +0.00	5.10	5.00	5.10	395
16 Sep 22	5.10000 -0.15	5.15	5.00	5.15	125,077
15 Sep 22	5.25000 +0.00	5.25	5.00	5.25	13,479
14 Sep 22	5.25000 +0.10	5.25	5.01	5.15	75,000
13 Sep 22	5.15000 -0.30	5.25	5.05	5.25	291,287
12 Sep 22	5.45000 +0.00	5.70	5.13	5.45	402,708
09 Sep 22	5.45000 -0.80	6.42	5.09	6.25	909,816
08 Sep 22	6.25000 -0.55	6.89	5.93	6.80	634,561
07 Sep 22	6.80000 -0.05	7.70	6.62	7.25	1,007,494
06 Sep 22	6.85000 +0.00	6.85	6.85	6.85	0
05 Sep 22	6.85000 +0.00	7.00	6.72	6.85	103,306
02 Sep 22	6.85000 +0.00	7.00	6.72	6.85	20,021
01 Sep 22	6.85000 +0.00	6.85	6.72	6.85	56,939
31 Aug 22	6.85000 +0.00	6.97	6.72	6.85	7,244
30 Aug 22	6.85000 +0.00	6.97	6.70	6.85	37,405
26 Aug 22	6.85000 +0.00	6.98	6.85	6.85	25,399
25 Aug 22	6.85000 +0.00	7.00	6.63	6.85	163,759
24 Aug 22	6.85000 +0.00	7.00	6.85	6.85	7,028
23 Aug 22	6.85000 +0.00	7.00	6.85	6.85	7,127
22 Aug 22	6.85000 +0.00	7.00	6.76	6.85	88,062
19 Aug 22	6.85000 +0.00	7.00	6.76	6.85	86,118
18 Aug 22	6.85000 +0.00	6.94	6.70	6.85	52,762
17 Aug 22	6.85000 +0.10	7.00	6.64	6.75	177,722
16 Aug 22	6.75000 +0.00	6.95	6.55	6.75	150,000
15 Aug 22	6.75000 +0.35	6.80	6.50	6.55	125,559
12 Aug 22	6.40000 -0.35	6.76	6.30	6.75	195,240
11 Aug 22	6.75000 +0.00	6.75	6.50	6.75	69
10 Aug 22	6.75000 +0.00	6.75	6.50	6.75	1,200
09 Aug 22	6.75000 +0.00	6.77	6.51	6.75	27,692
08 Aug 22	6.75000 +0.00	6.75	6.75	6.75	0
05 Aug 22	6.75000 +0.00	6.99	6.50	6.75	109,415
04 Aug 22	6.75000 +0.00	6.75	6.50	6.75	50,292
03 Aug 22	6.75000 +0.00	7.00	6.50	6.75	94,516
02 Aug 22	6.75000 +0.00	7.00	6.75	6.75	800
01 Aug 22	6.75000 +0.00	7.00	6.75	6.75	20
29 Jul 22	6.75000 +0.00	7.00	6.75	6.75	42
28 Jul 22	6.75000 +0.00	6.75	6.51	6.75	101,629
27 Jul 22	6.75000 +0.00	6.79	6.75	6.75	24,514
26 Jul 22	6.75000 +0.00	6.75	6.75	6.75	0
25 Jul 22	6.75000 +0.00	6.95	6.75	6.75	575
22 Jul 22	6.75000 +0.00	6.75	6.65	6.75	22,980
21 Jul 22	6.75000 +0.00	6.94	6.55	6.75	280,186
20 Jul 22	6.75000 +0.30	7.00	6.40	6.45	318,239
19 Jul 22	6.45000 +0.20	6.70	6.35	6.35	343,819
18 Jul 22	6.25000 +0.15	6.50	6.18	6.25	154,934
15 Jul 22	6.10000 +0.10	6.17	6.00	6.00	228,906
14 Jul 22	6.00000 +0.15	6.20	5.70	5.85	436,516
13 Jul 22	5.85000 +0.10	6.00	5.55	5.75	258,009
12 Jul 22	5.75000 +0.00	5.75	5.63	5.75	33,849
11 Jul 22	5.75000 +0.00	5.75	5.75	5.75	0
08 Jul 22	5.75000 +0.00	5.99	5.63	5.75	719
07 Jul 22	5.75000 +0.00	6.00	5.75	5.75	1,300
06 Jul 22	5.75000 +0.00	5.85	5.63	5.75	11,121
05 Jul 22	5.75000 +0.00	5.85	5.75	5.75	991
04 Jul 22	5.75000 +0.00	5.80	5.75	5.75	17,138
01 Jul 22	5.75000 +0.00	5.75	5.63	5.75	23,769
30 Jun 22	5.75000 +0.00	5.85	5.63	5.75	13,289
29 Jun 22	5.75000 -0.10	5.80	5.57	5.80	214,098
28 Jun 22	5.85000 +0.00	5.85	5.85	5.85	0
27 Jun 22	5.85000 +0.00	5.85	5.75	5.85	69,670
24 Jun 22	5.85000 +0.00	5.85	5.75	5.85	8,389
23 Jun 22	5.85000 +0.00	6.00	5.85	5.85	83,952
22 Jun 22	5.85000 +0.00	6.00	5.85	5.85	83
21 Jun 22	5.85000 +0.00	5.85	5.85	5.85	0
20 Jun 22	5.85000 +0.00	6.00	5.70	5.85	54,217
17 Jun 22	5.85000 -0.30	6.16	5.80	6.15	128,755
16 Jun 22	6.15000 +0.00	6.18	6.00	6.15	93,755
15 Jun 22	6.15000 +0.00	6.15	6.15	6.15	0
14 Jun 22	6.15000 +0.00	6.15	6.00	6.15	23,057
13 Jun 22	6.15000 -0.45	6.45	6.00	6.25	168,614
10 Jun 22	6.60000 +0.00	6.70	6.05	6.60	159,902
09 Jun 22	6.60000 -0.65	7.00	6.20	7.00	381,837
08 Jun 22	7.25000 +0.10	7.25	6.75	7.25	384,729
07 Jun 22	7.15000 +0.00	7.20	7.00	7.15	21,739
06 Jun 22	7.15000 -0.30	7.25	7.00	7.25	96,586
01 Jun 22	7.45000 +0.00	7.45	7.40	7.45	6,137
31 May 22	7.45000 +0.00	7.47	7.45	7.45	334
30 May 22	7.45000 +0.00	7.45	7.45	7.45	0
27 May 22	7.45000 +0.20	7.50	7.20	7.25	471,265
26 May 22	7.25000 +0.15	7.50	7.00	7.10	104,531
25 May 22	7.10000 -0.05	7.10	7.00	7.10	90
24 May 22	7.15000 +0.00	7.15	7.00	7.15	36,264
23 May 22	7.15000 +0.00	7.25	7.15	7.15	12,200
20 May 22	7.15000 +0.05	7.20	7.15	7.15	87,072
19 May 22	7.10000 -0.10	7.10	7.10	7.10	0
18 May 22	7.20000 -0.10	7.30	7.00	7.30	118,424
17 May 22	7.30000 -0.05	7.50	7.10	7.35	74,334
16 May 22	7.35000 +0.00	7.39	7.20	7.35	187,406
13 May 22	7.35000 +0.00	7.39	7.20	7.35	133,582
12 May 22	7.35000 +0.00	7.40	7.20	7.35	70,541
11 May 22	7.35000 +0.00	7.49	7.24	7.35	70,887
10 May 22	7.35000 -0.15	7.40	7.14	7.30	60,851
09 May 22	7.50000 -0.05	7.59	7.00	7.55	65,335
06 May 22	7.55000 +0.00	7.55	7.41	7.55	14,112
05 May 22	7.55000 +0.00	7.55	7.40	7.55	101,603
04 May 22	7.55000 -0.20	7.62	7.41	7.62	148,199
03 May 22	7.75000 +0.00	7.75	7.55	7.75	165,372
29 Apr 22	7.75000 +0.35	7.75	7.32	7.40	512,138
28 Apr 22	7.40000 +0.00	7.43	7.32	7.40	73,608
27 Apr 22	7.40000 -0.25	7.80	7.00	7.65	257,361
26 Apr 22	7.65000 +0.00	7.65	7.50	7.65	55,000
25 Apr 22	7.65000 +0.00	7.65	7.62	7.65	75,000
22 Apr 22	7.65000 +0.00	7.65	7.26	7.65	172,101
21 Apr 22	7.65000 +0.00	7.65	7.53	7.65	51,026
20 Apr 22	7.65000 +0.00	7.65	7.53	7.65	10,935
19 Apr 22	7.65000 +0.00	7.65	7.57	7.65	96,839
14 Apr 22	7.65000 -0.10	7.95	7.57	7.75	262,016
13 Apr 22	7.75000 -0.50	8.05	7.57	8.05	261,397
12 Apr 22	8.25000 -0.50	8.25	8.00	8.25	84,080
11 Apr 22	8.75000 -0.25	8.90	8.65	8.90	101,524
08 Apr 22	9.00000 -0.25	9.50	8.50	9.25	237,066
07 Apr 22	9.25000 +0.00	9.49	9.04	9.25	60,573
06 Apr 22	9.25000 +0.00	9.49	9.25	9.25	59,489
05 Apr 22	9.25000 +0.00	9.50	9.25	9.25	115,108
04 Apr 22	9.25000 +0.25	9.50	9.00	9.00	45,320
01 Apr 22	9.00000 -0.40	9.50	8.50	9.25	27,777
31 Mar 22	9.40000 +0.00	9.40	9.40	9.40	2,933
30 Mar 22	9.40000 +0.15	9.40	9.40	9.40	2,933
29 Mar 22	9.25000 -0.25	10.00	8.50	9.50	4,796
28 Mar 22	9.50000 +0.39	9.80	9.05	9.50	143,100
25 Mar 22	9.11000 -0.79	9.11	9.11	9.11	19,031
24 Mar 22	9.90000 +0.38	9.90	9.90	9.90	21,381
23 Mar 22	9.51500 -0.23	9.52	9.52	9.52	138,041
22 Mar 22	9.75000 +0.00	9.95	9.51	9.75	25,000
21 Mar 22	9.75000 +0.00	10.00	9.75	9.75	354,740
18 Mar 22	9.75000 -0.10	9.75	9.75	9.75	354,762
17 Mar 22	9.85000 +0.35	9.85	9.85	9.85	30
16 Mar 22	9.50000 +0.00	9.85	8.75	9.50	40,626
15 Mar 22	9.50000 +0.00	9.85	8.75	9.50	40,626
14 Mar 22	9.50000 +0.25	9.50	8.50	9.50	156,892
11 Mar 22	9.25000 -0.25	9.90	9.05	9.50	203,024
10 Mar 22	9.50000 -0.25	10.00	9.00	9.75	109,409
09 Mar 22	9.75000 -0.25	10.00	9.51	10.00	130,264
08 Mar 22	10.00000 +0.00	10.35	9.55	10.00	223,165
07 Mar 22	10.00000 -0.50	11.00	9.55	10.50	615,488
04 Mar 22	10.50000 -0.25	10.50	10.00	10.50	186,254
03 Mar 22	10.75000 -0.25	11.25	10.00	11.00	265,343
02 Mar 22	11.00000 +0.00	11.25	10.50	11.00	11,584
01 Mar 22	11.00000 +0.00	11.25	10.50	11.00	20,029
28 Feb 22	11.00000 +0.25	11.50	10.55	11.00	212,159
25 Feb 22	10.75000 +0.00	11.00	10.65	10.75	36,466
24 Feb 22	10.75000 -0.75	12.00	10.50	11.00	265,541
23 Feb 22	11.50000 +0.00	11.80	11.00	11.50	85,492
22 Feb 22	11.50000 -0.50	11.55	11.06	11.55	170,000
21 Feb 22	12.00000 -0.13	12.50	11.57	12.13	454,471
18 Feb 22	12.12500 +0.38	12.30	11.75	11.75	150,834
17 Feb 22	11.75000 +0.35	12.00	11.50	11.75	385,641
16 Feb 22	11.40000 +0.40	11.40	11.00	11.40	5,728
15 Feb 22	11.00000 +0.00	11.00	11.00	11.00	7,555
14 Feb 22	11.00000 +0.00	11.00	11.00	11.00	22,100
11 Feb 22	11.00000 +0.00	11.00	11.00	11.00	15,795
10 Feb 22	11.00000 -0.01	11.00	11.00	11.00	9,144
09 Feb 22	11.01000 +0.01	11.01	11.00	11.01	25,526
08 Feb 22	11.00000 -0.40	11.00	11.00	11.00	8,587
07 Feb 22	11.40000 +0.00	11.40	11.00	11.40	58,698
04 Feb 22	11.40000 +0.40	11.40	11.01	11.40	19,384
03 Feb 22	11.00000 +0.00	11.00	11.00	11.00	3,138
02 Feb 22	11.00000 -0.05	11.00	11.00	11.00	3,138
01 Feb 22	11.05000 -0.45	11.05	11.05	11.05	75,000
31 Jan 22	11.50000 +0.40	11.50	11.50	11.50	53,945
28 Jan 22	11.10000 -0.40	11.10	11.05	11.10	53,945
27 Jan 22	11.50000 +0.00	11.80	11.10	11.50	67,739
26 Jan 22	11.50000 +0.45	11.80	11.01	11.50	55,593
25 Jan 22	11.05000 -0.20	11.05	11.05	11.05	22
24 Jan 22	11.25000 -0.26	11.51	11.01	11.51	72,130
21 Jan 22	11.50500 +0.00	11.51	11.51	11.51	26,154
20 Jan 22	11.50500 -0.24	11.51	11.51	11.51	169
19 Jan 22	11.75000 +0.24	11.75	11.50	11.51	129,448
18 Jan 22	11.50500 -0.24	11.51	11.51	11.51	5,000
17 Jan 22	11.75000 +0.00	11.77	11.51	11.75	31,118
14 Jan 22	11.75000 +0.06	11.77	11.52	11.75	12,000
13 Jan 22	11.68750 -0.06	11.69	11.52	11.69	18,459
12 Jan 22	11.75000 -0.25	11.80	11.46	11.50	238,931
11 Jan 22	12.00000 +0.00	12.35	11.65	12.01	4,592
10 Jan 22	12.00000 -0.49	12.85	11.75	12.50	401,314
07 Jan 22	12.49000 +0.41	12.49	11.80	12.25	117,026
06 Jan 22	12.07500 -0.43	12.07	12.07	12.07	36,073
05 Jan 22	12.50000 +0.25	12.50	12.50	12.50	25
04 Jan 22	12.25000 -0.25	12.50	12.00	12.50	166,739
31 Dec 21	12.50000 -0.05	12.55	12.00	12.55	81,128
30 Dec 21	12.55000 -0.45	12.55	12.55	12.55	14,743
29 Dec 21	13.00000 +0.00	13.35	12.50	13.00	70,292
24 Dec 21	13.00000 +0.00	13.40	12.51	13.00	11,112
23 Dec 21	13.00000 +0.50	13.40	12.50	12.50	45,977
22 Dec 21	12.50000 -0.90	13.50	12.10	13.00	82,444
21 Dec 21	13.40000 +0.40	13.40	13.40	13.40	7,379
20 Dec 21	13.00000 -0.50	13.05	12.50	13.05	321,280
17 Dec 21	13.50000 -0.50	13.90	13.50	13.90	36,500
16 Dec 21	14.00000 +0.00	14.18	13.50	14.00	42,476
15 Dec 21	14.00000 +0.00	14.00	13.50	14.00	117,305
14 Dec 21	14.00000 -1.00	14.99	13.50	14.99	110,286
13 Dec 21	15.00000 -0.50	15.00	14.50	15.00	78,236
10 Dec 21	15.50000 +0.75	16.00	14.35	14.75	493,290
09 Dec 21	14.75000 +0.65	16.15	14.15	15.75	846,073
08 Dec 21	14.10000 -0.40	16.06	14.10	14.50	473,323
07 Dec 21	14.50000 -0.50	15.39	14.00	15.00	358,905
06 Dec 21	15.00000 +0.50	15.55	14.01	14.50	218,161
03 Dec 21	14.50000 +1.50	14.75	12.95	13.00	198,114
02 Dec 21	13.00000 +0.00	13.50	12.75	13.00	298,924
01 Dec 21	13.00000 -0.25	13.75	12.50	13.25	216,080
30 Nov 21	13.25000 +0.00	13.50	13.00	13.25	225,415
29 Nov 21	13.25000 +0.00	13.50	12.00	13.00	318,565
26 Nov 21	13.25000 -1.00	14.05	13.00	14.05	193,602
25 Nov 21	14.25000 +0.50	14.60	13.74	14.00	375,223
24 Nov 21	13.75000 +0.00	13.75	13.50	13.75	110,501
23 Nov 21	13.75000 -0.25	14.50	13.50	14.00	102,035
22 Nov 21	14.00000 -1.75	16.00	13.00	15.75	602,600
19 Nov 21	15.75000 -0.25	16.40	14.50	16.00	768,099
18 Nov 21	16.00000 +1.50	18.00	14.26	14.75	2,963,577
17 Nov 21	14.50000 +2.25	15.50	12.00	12.25	1,501,138
16 Nov 21	12.25000 +0.00	12.50	12.01	12.25	442,191
15 Nov 21	12.25000 +0.75	13.40	11.60	11.60	562,051
12 Nov 21	11.50000 +1.00	11.80	10.50	10.50	425,189
11 Nov 21	10.50000 +0.25	11.00	10.00	10.25	418,811
10 Nov 21	10.25000 +0.00	10.49	9.75	10.25	145,527
09 Nov 21	10.25000 +0.00	10.50	10.00	10.25	214,155
08 Nov 21	10.25000 -0.50	11.50	10.00	10.75	215,624
05 Nov 21	10.75000 -0.25	11.50	10.50	11.00	68,284
04 Nov 21	11.00000 -0.50	11.50	10.55	11.50	123,971
03 Nov 21	11.50000 +0.00	11.75	11.01	11.50	36,668
02 Nov 21	11.50000 +0.50	11.50	11.00	11.00	117,683
01 Nov 21	11.00000 -0.50	12.00	10.15	11.50	344,844
29 Oct 21	11.50000 +1.50	12.00	10.50	10.50	962,698
28 Oct 21	10.00000 -0.25	10.50	9.50	10.25	148,048
27 Oct 21	10.25000 +0.00	10.35	10.00	10.25	35,279
26 Oct 21	10.25000 -0.25	10.50	10.00	10.50	40,633
25 Oct 21	10.50000 +0.25	11.00	10.00	10.50	243,870
22 Oct 21	10.25000 -0.43	11.00	10.00	10.75	252,453
21 Oct 21	10.67500 -0.02	10.68	10.50	10.68	112,398
20 Oct 21	10.70000 -0.15	10.70	10.00	10.70	107,994
19 Oct 21	10.85000 +0.30	10.85	10.85	10.85	866
18 Oct 21	10.55000 -0.20	10.55	10.55	10.55	47,498
15 Oct 21	10.75000 +0.00	11.00	10.55	10.75	112,925
14 Oct 21	10.75000 +0.00	11.00	10.00	10.75	478,830
13 Oct 21	10.75000 +0.00	10.98	10.52	10.75	20,621
12 Oct 21	10.75000 +0.00	10.98	10.52	10.75	129,476
11 Oct 21	10.75000 +0.00	10.90	10.51	10.75	122,172
08 Oct 21	10.75000 +0.00	10.85	10.50	10.75	50,313
07 Oct 21	10.75000 -0.25	11.13	10.50	11.00	106,519
06 Oct 21	11.00000 +0.50	11.00	10.02	10.50	131,884
05 Oct 21	10.50000 -0.05	10.79	10.02	10.50	39,522
04 Oct 21	10.55000 -0.20	11.00	10.55	10.75	108,132
01 Oct 21	10.75000 -0.50	11.50	10.50	11.25	280,976
30 Sep 21	11.25000 +0.00	12.10	11.02	12.00	242,895
29 Sep 21	11.25000 +0.25	11.80	11.00	11.50	198,063
28 Sep 21	11.00000 -1.00	12.00	11.00	11.25	117,617
27 Sep 21	12.00000 -0.25	12.00	11.10	12.00	159,866
24 Sep 21	12.25000 +0.75	12.34	11.05	11.50	355,594
23 Sep 21	11.50000 -0.75	12.50	11.50	12.25	221,232
22 Sep 21	12.25000 -0.75	13.35	12.00	13.00	319,600
21 Sep 21	13.00000 +0.25	13.50	12.50	12.75	140,337
20 Sep 21	12.75000 -0.50	13.50	12.55	13.25	326,090
17 Sep 21	13.25000 -0.75	14.50	13.00	14.00	175,869
16 Sep 21	14.00000 -0.25	14.50	13.50	14.25	98,077
15 Sep 21	14.25000 +0.00	14.88	13.77	14.25	32,374
14 Sep 21	14.25000 +0.39	15.45	13.75	14.50	175,298
13 Sep 21	13.86000 -0.14	13.86	13.86	13.86	7,000
10 Sep 21	14.00000 +1.75	15.00	12.00	12.25	1,281,743
09 Sep 21	12.25000 -0.25	12.89	12.03	12.50	245,883
08 Sep 21	12.50000 -0.50	13.50	12.25	13.00	129,430
07 Sep 21	13.00000 -0.25	13.40	13.00	13.25	184,387
06 Sep 21	13.25000 -0.50	13.75	13.00	13.75	307,814
03 Sep 21	13.75000 -0.25	14.50	13.00	14.00	177,174
02 Sep 21	14.00000 -0.75	15.20	13.88	14.75	208,738
01 Sep 21	14.75000 +0.00	14.90	14.15	14.75	60,241
31 Aug 21	14.75000 +0.25	15.50	14.10	14.50	89,615
27 Aug 21	14.50000 +0.50	14.79	13.65	14.25	108,427
26 Aug 21	14.00000 +0.25	14.50	13.90	13.90	67,505
25 Aug 21	13.75000 +0.50	15.00	12.90	13.25	614,498
24 Aug 21	13.25000 -0.25	14.95	13.00	13.50	443,242
23 Aug 21	13.50000 +0.00	13.50	12.65	13.50	110,686
20 Aug 21	13.50000 +0.00	13.75	13.00	13.50	36,569
19 Aug 21	13.50000 +0.00	13.90	13.00	13.50	107,026
18 Aug 21	13.50000 +0.00	13.68	13.16	13.50	39,320
17 Aug 21	13.50000 -0.25	13.85	13.00	13.75	122,273
16 Aug 21	13.75000 -0.50	14.00	13.50	14.00	73,388
13 Aug 21	14.25000 +0.10	14.69	14.00	14.50	84,274
12 Aug 21	14.15000 -0.35	14.15	14.00	14.15	78,680
11 Aug 21	14.50000 -0.50	15.34	14.00	15.00	149,634
10 Aug 21	15.00000 +0.00	15.35	14.70	15.00	24,033
09 Aug 21	15.00000 +0.25	15.50	14.60	15.00	188,683
06 Aug 21	14.75000 +1.25	15.00	13.33	13.50	261,517
05 Aug 21	13.50000 +0.00	14.00	13.30	13.50	35,278
04 Aug 21	13.50000 +0.00	14.00	13.05	13.50	110,849
03 Aug 21	13.50000 -0.50	13.80	13.00	13.80	58,551
02 Aug 21	14.00000 -0.35	14.50	13.50	14.50	133,255
30 Jul 21	14.35000 -0.05	14.35	14.34	14.35	70,358
29 Jul 21	14.40000 -0.10	14.40	14.00	14.40	89,081
28 Jul 21	14.50000 +0.00	14.50	14.05	14.50	35,816
27 Jul 21	14.50000 +0.00	14.50	14.05	14.50	39,704
26 Jul 21	14.50000 +0.00	14.80	14.20	14.50	162,820
23 Jul 21	14.50000 +0.00	14.94	14.15	14.50	70,528
22 Jul 21	14.50000 +0.00	14.94	14.13	14.50	57,885
21 Jul 21	14.50000 +0.00	14.95	14.08	14.50	93,076
20 Jul 21	14.50000 +0.00	14.99	14.15	14.50	20,583
19 Jul 21	14.50000 -0.50	15.10	13.58	15.00	112,527
16 Jul 21	15.00000 -0.75	15.45	14.50	15.45	204,862
15 Jul 21	15.75000 -0.25	17.00	15.50	16.50	399,724
14 Jul 21	16.00000 -0.50	17.00	15.50	16.50	128,844
13 Jul 21	16.50000 +0.25	16.75	16.01	16.25	179,818
12 Jul 21	16.25000 -1.00	17.92	16.00	17.25	507,990
09 Jul 21	17.25000 -0.50	18.50	16.78	17.75	1,050,786
08 Jul 21	17.75000 +0.25	18.50	16.00	17.50	1,326,092
07 Jul 21	17.50000 +3.50	19.00	13.75	14.00	2,978,112
06 Jul 21	14.00000 +0.75	14.35	13.25	13.25	845,148
05 Jul 21	13.25000 +0.88	13.50	12.25	12.38	813,068
02 Jul 21	12.37500 -0.25	12.55	12.01	12.55	187,348
01 Jul 21	12.62500 -0.13	12.75	12.25	12.75	148,647
30 Jun 21	12.75000 +0.00	13.00	12.00	12.75	493,847
29 Jun 21	12.75000 +0.75	13.00	11.75	12.00	558,884
28 Jun 21	12.00000 +0.38	12.23	11.51	11.63	119,785
25 Jun 21	11.62500 +0.38	12.00	11.15	11.25	76,135
24 Jun 21	11.25000 +0.13	11.50	11.02	11.25	250,931
23 Jun 21	11.12500 -1.00	12.50	11.10	12.13	572,696
22 Jun 21	12.12500 +0.13	12.50	11.75	12.00	298,383
21 Jun 21	12.00000 -0.50	13.15	11.75	12.63	443,171
18 Jun 21	12.50000 +0.00	12.70	12.26	12.50	31,134
17 Jun 21	12.50000 -0.63	13.25	12.25	13.13	499,767
16 Jun 21	13.12500 -0.50	14.00	13.00	13.63	331,591
15 Jun 21	13.62500 -0.25	14.50	13.04	13.88	602,464
14 Jun 21	13.87500 -0.31	14.50	13.75	14.25	99,583
11 Jun 21	14.18000 -0.07	14.18	14.00	14.18	152,947
10 Jun 21	14.25000 -0.38	15.00	13.51	14.63	640,240
09 Jun 21	14.62500 +0.75	14.85	13.88	13.88	348,873
08 Jun 21	13.87500 +0.13	14.00	13.15	13.75	805,438
07 Jun 21	13.75000 +0.50	14.20	12.75	13.25	1,156,306
04 Jun 21	13.25000 -1.75	14.75	12.50	14.50	2,397,584
03 Jun 21	15.00000 -0.20	18.50	12.00	16.50	4,751,771
02 Jun 21	15.20000 +0.20	17.00	14.50	15.00	531,815
01 Jun 21	15.00000 +0.00	16.00	13.80	15.00	275,969
28 May 21	15.00000 +1.50	15.80	13.00	14.50	265,799
27 May 21	13.50000 +0.50	13.50	13.49	13.50	57,281
26 May 21	13.00000 +0.00	13.00	13.00	13.00	7,838
25 May 21	13.00000 -0.50	13.00	13.00	13.00	662
24 May 21	13.50000 +0.00	13.70	13.00	13.50	86,451
21 May 21	13.50000 +0.00	13.75	13.00	13.50	10,767
20 May 21	13.50000 +0.48	14.00	13.00	14.00	5,030
19 May 21	13.02000 -0.98	13.02	13.02	13.02	18,713
18 May 21	14.00000 +0.75	14.25	13.02	14.00	37,379
17 May 21	13.25000 -0.75	13.25	13.10	13.25	79,912
14 May 21	14.00000 -0.50	15.00	13.00	14.50	63,642
13 May 21	14.50000 +0.00	14.50	12.65	14.50	231,204
12 May 21	14.50000 +0.50	14.67	14.00	14.25	183,864
11 May 21	14.00000 +0.50	14.00	13.06	13.50	135,503
10 May 21	13.50000 +0.00	13.99	13.05	13.50	145,853
07 May 21	13.50000 -0.50	14.00	13.00	14.00	105,502
06 May 21	14.00000 +0.00	14.00	13.00	13.50	124,460
05 May 21	14.00000 +0.00	14.25	13.00	14.00	119,401
04 May 21	14.00000 +0.00	14.50	13.00	14.00	218,670
30 Apr 21	14.00000 +0.00	15.00	13.00	14.00	75,243
29 Apr 21	14.00000 +0.00	15.00	13.00	14.50	84,315
28 Apr 21	14.00000 -0.40	14.00	14.00	14.00	13,869
27 Apr 21	14.40000 -0.10	14.40	14.00	14.40	19,655
26 Apr 21	14.50000 +0.00	14.50	14.00	14.50	58,421
23 Apr 21	14.50000 +0.00	14.50	14.05	14.50	84,731
22 Apr 21	14.50000 +0.05	14.59	14.01	14.50	104,196
21 Apr 21	14.45000 +0.45	14.45	14.00	14.45	27,207
20 Apr 21	14.00000 -0.50	14.00	14.00	14.00	128,028
19 Apr 21	14.50000 +0.00	14.59	14.00	14.50	16,885
16 Apr 21	14.50000 -0.40	15.00	13.00	15.00	112,958
15 Apr 21	14.90000 -0.10	14.90	13.91	14.90	146,601
14 Apr 21	15.00000 +1.00	15.00	13.50	14.00	581,190
13 Apr 21	14.00000 +0.00	14.20	13.11	14.00	34,008
12 Apr 21	14.00000 +1.00	14.25	13.00	13.00	278,322
09 Apr 21	13.00000 +0.00	14.00	12.00	13.00	563,310
08 Apr 21	13.00000 +0.00	13.95	12.00	13.00	119,619
07 Apr 21	13.00000 +0.00	13.60	12.00	13.00	285,404
06 Apr 21	13.00000 +1.00	13.60	11.02	12.00	275,228
01 Apr 21	12.00000 +1.50	12.85	10.28	10.50	200,084
31 Mar 21	10.50000 -0.50	11.68	10.00	11.00	280,544
30 Mar 21	11.00000 -1.00	12.00	10.00	12.00	335,203
29 Mar 21	12.00000 +0.00	13.80	11.00	12.00	105,088
26 Mar 21	12.00000 +0.50	13.80	11.00	12.00	558,149
25 Mar 21	11.50000 -1.50	13.00	11.10	13.00	416,260
24 Mar 21	13.00000 -0.50	14.00	12.00	13.50	317,147
23 Mar 21	13.50000 -2.30	15.50	11.60	12.00	598,545
22 Mar 21	15.80000 +4.00	16.00	13.00	13.25	653,854
19 Mar 21	11.80000 -2.20	14.70	11.50	14.00	955,541
18 Mar 21	14.00000 -1.00	15.95	13.30	15.00	424,372
17 Mar 21	15.00000 +0.00	16.00	14.00	15.00	248,068
16 Mar 21	15.00000 -3.00	19.00	14.10	15.00	1,035,423
15 Mar 21	18.00000 -1.00	19.95	17.00	19.00	484,613
12 Mar 21	19.00000 -1.00	21.00	18.00	20.00	222,184
11 Mar 21	20.00000 +0.00	21.00	19.00	20.00	429,048
10 Mar 21	20.00000 +0.00	20.30	19.50	20.00	117,981
09 Mar 21	20.00000 +0.00	20.70	19.00	20.00	78,801
08 Mar 21	20.00000 +0.00	20.98	19.00	20.00	66,289
05 Mar 21	20.00000 -1.00	22.00	19.00	21.00	165,275
04 Mar 21	21.00000 +0.00	22.00	19.00	21.00	350,334
03 Mar 21	21.00000 +0.00	21.22	20.00	21.00	162,786
02 Mar 21	21.00000 +0.00	21.77	20.00	21.00	60,817
01 Mar 21	21.00000 +0.40	22.00	20.00	21.00	213,217
26 Feb 21	20.60000 +3.60	21.00	17.00	18.00	831,714
25 Feb 21	17.00000 -1.00	19.00	17.00	17.50	111,797
24 Feb 21	18.00000 +0.50	19.00	16.50	17.50	176,928
23 Feb 21	17.50000 -0.50	18.30	17.00	18.00	104,957
22 Feb 21	18.00000 +0.50	18.98	16.00	18.00	862,736
19 Feb 21	17.50000 -2.00	20.00	17.00	19.00	910,493
18 Feb 21	19.50000 +1.00	20.00	17.50	19.00	434,379
17 Feb 21	18.50000 -1.00	21.00	18.00	19.50	965,986
16 Feb 21	19.50000 -1.50	21.59	18.00	21.00	484,434
15 Feb 21	21.00000 -0.50	22.00	20.00	21.50	332,072
12 Feb 21	21.50000 -0.50	23.00	21.00	22.00	73,434
11 Feb 21	22.00000 -1.00	24.00	21.00	23.00	75,537
10 Feb 21	23.00000 -1.50	25.00	22.00	24.50	117,414
09 Feb 21	24.50000 +0.70	26.00	23.00	25.00	79,186
08 Feb 21	23.80000 -1.20	26.00	22.00	25.00	190,439
05 Feb 21	25.00000 -1.00	27.00	23.00	26.00	488,683
04 Feb 21	26.00000 +3.80	26.70	22.30	23.00	656,319
03 Feb 21	22.20000 +1.20	23.90	20.30	21.00	385,280
02 Feb 21	21.00000 -1.00	22.00	20.10	22.00	388,842
01 Feb 21	22.00000 -1.00	24.00	21.00	23.00	180,865
29 Jan 21	23.00000 +1.80	23.38	22.00	23.00	198,094
28 Jan 21	21.20000 -0.80	24.00	21.00	23.00	178,432
27 Jan 21	22.00000 +0.00	24.00	21.02	22.00	356,323
26 Jan 21	22.00000 +0.00	23.20	21.00	22.00	362,443
25 Jan 21	22.00000 -2.00	25.00	21.00	24.00	967,762
22 Jan 21	24.00000 -0.20	25.00	23.00	24.00	730,654
21 Jan 21	24.20000 -1.80	26.00	20.75	26.00	2,251,190
20 Jan 21	26.00000 -3.50	30.48	26.00	29.50	664,700
19 Jan 21	29.50000 +0.00	31.60	28.00	29.50	387,056
18 Jan 21	29.50000 -3.70	34.88	28.10	33.50	1,178,155
15 Jan 21	33.20000 -0.80	36.00	32.02	34.00	463,019
14 Jan 21	34.00000 -2.50	39.00	32.50	36.50	1,108,768
13 Jan 21	36.50000 +4.50	39.00	31.15	32.00	1,529,976
12 Jan 21	32.00000 +2.00	33.00	28.00	29.00	820,266
11 Jan 21	30.00000 -3.00	32.00	26.00	32.00	1,605,332
08 Jan 21	33.00000 -2.80	35.00	31.00	35.00	786,078
07 Jan 21	35.80000 -1.20	38.00	34.00	37.00	1,032,607
06 Jan 21	37.00000 +2.00	39.00	36.00	38.00	953,118
05 Jan 21	35.00000 +1.00	39.00	31.60	34.00	1,239,715
04 Jan 21	34.00000 +1.00	35.00	33.00	33.00	536,268
31 Dec 20	33.00000 -1.00	34.98	32.50	34.00	634,904
30 Dec 20	34.00000 +1.00	35.00	31.00	33.00	908,566
29 Dec 20	33.00000 +0.00	35.00	31.26	34.00	1,340,855
24 Dec 20	33.00000 -1.00	35.00	30.00	34.00	986,106
23 Dec 20	34.00000 +5.50	36.00	28.60	28.60	4,190,538
22 Dec 20	28.50000 +6.50	29.00	22.02	22.02	1,949,202
21 Dec 20	22.00000 +4.90	24.00	18.69	18.69	2,169,481
18 Dec 20	17.10000 -1.40	19.00	17.10	18.50	492,555
17 Dec 20	18.50000 -1.50	20.90	18.00	20.00	341,543
16 Dec 20	20.00000 -0.50	21.75	19.00	21.00	376,095
15 Dec 20	20.50000 -0.50	21.50	19.25	21.00	453,430
14 Dec 20	21.00000 -0.50	21.75	19.00	21.50	583,988
11 Dec 20	21.50000 +0.00	24.00	20.25	22.50	1,036,125
10 Dec 20	21.50000 -6.50	29.90	18.93	29.00	4,685,983
09 Dec 20	28.00000 +4.40	30.00	22.00	24.00	3,727,957
08 Dec 20	23.60000 +5.60	25.00	18.00	18.00	2,539,054
07 Dec 20	18.00000 -2.00	20.00	17.55	19.00	1,088,203
04 Dec 20	20.00000 -2.00	21.00	17.00	19.00	1,397,022
03 Dec 20	22.00000 +3.50	23.74	16.50	17.00	4,911,927
02 Dec 20	18.50000 +3.60	20.70	15.66	15.66	5,478,641
01 Dec 20	14.90000 -1.10	16.00	12.25	15.25	1,727,093
30 Nov 20	16.00000 +3.50	16.95	12.00	12.50	3,166,449
27 Nov 20	12.50000 +1.50	12.99	10.38	11.00	822,051
26 Nov 20	11.00000 -0.50	11.99	10.30	11.50	177,708
25 Nov 20	11.50000 +0.25	12.00	10.60	11.25	640,552
24 Nov 20	11.25000 +0.75	11.90	10.50	10.75	764,554
23 Nov 20	10.50000 +1.50	10.95	8.50	9.00	743,981
20 Nov 20	9.00000 +0.00	9.00	9.00	9.00	132,530
19 Nov 20	9.00000 +0.00	11.00	8.52	9.25	835,573
18 Nov 20	9.00000 +0.25	9.45	8.38	8.75	61,893
17 Nov 20	8.75000 -0.50	9.50	8.25	8.75	14,129
16 Nov 20	9.25000 -0.25	9.49	8.50	9.49	128,093
13 Nov 20	9.50000 +0.00	9.90	9.00	9.50	543,025
12 Nov 20	9.50000 -1.00	10.35	9.28	10.35	397,450
11 Nov 20	10.50000 +0.30	10.50	10.00	10.50	135,390
10 Nov 20	10.20000 +0.45	10.50	9.51	10.00	383,152
09 Nov 20	9.75000 -0.75	11.40	9.51	10.50	855,544
06 Nov 20	10.50000 +0.00	11.00	10.00	10.50	720,606
05 Nov 20	10.50000 -0.25	11.20	9.50	10.75	653,554
04 Nov 20	10.75000 +1.00	11.18	10.01	10.01	307,833
03 Nov 20	9.75000 -1.00	10.99	9.00	10.75	228,473
02 Nov 20	10.75000 -0.75	12.31	10.50	11.50	183,169
30 Oct 20	11.50000 +0.25	11.81	10.57	11.25	229,706
29 Oct 20	11.25000 +0.00	13.20	10.52	12.75	263,816
28 Oct 20	11.25000 -1.75	13.73	10.88	13.00	474,645
27 Oct 20	13.00000 -0.50	14.50	12.33	14.00	1,151,637
26 Oct 20	13.50000 +2.75	13.93	8.52	10.75	3,020,560
23 Oct 20	10.75000 +0.75	11.43	8.78	10.00	2,000,275
22 Oct 20	10.00000 -3.75	13.85	9.00	13.75	2,499,097
21 Oct 20	13.75000 -4.50	18.17	13.25	18.17	2,468,574
20 Oct 20	18.25000 +7.50	19.90	10.76	11.50	9,221,062
19 Oct 20	10.75000 +4.25	13.97	6.51	6.51	3,383,516
16 Oct 20	6.50000 +0.50	6.98	6.01	6.01	71,977
15 Oct 20	6.00000 +0.00	6.45	5.65	6.00	51,757
14 Oct 20	6.00000 +0.50	6.48	5.95	5.95	93,410
13 Oct 20	5.50000 +0.00	5.50	5.50	5.50	0
12 Oct 20	5.50000 +0.01	5.98	5.15	5.50	50,914
09 Oct 20	5.49000 +0.26	5.49	5.15	5.15	471,817
08 Oct 20	5.23000 +0.23	5.23	5.23	5.23	5,030
07 Oct 20	5.00000 +0.00	5.00	5.00	5.00	0
06 Oct 20	5.00000 +0.25	5.35	4.58	5.00	487,955
05 Oct 20	4.75000 -0.37	5.00	4.51	5.00	265,302
02 Oct 20	5.12000 -0.13	5.30	4.75	5.25	157,133
01 Oct 20	5.25000 +0.00	5.44	5.00	5.25	34,000
30 Sep 20	5.25000 +0.00	5.25	5.25	5.25	29,998
29 Sep 20	5.25000 -0.25	5.88	5.01	5.50	10,988
28 Sep 20	5.50000 +0.25	5.50	5.50	5.50	0
25 Sep 20	5.25000 +0.36	5.48	4.75	5.10	254,819
24 Sep 20	4.89000 -0.01	4.89	4.89	4.89	37,709
23 Sep 20	4.89500 +0.05	4.89	4.89	4.89	30,000
22 Sep 20	4.85000 +0.14	4.91	4.71	4.85	18,235
21 Sep 20	4.70600 -0.14	4.71	4.71	4.71	250
18 Sep 20	4.85000 -0.05	4.85	4.85	4.85	0
17 Sep 20	4.90000 +0.06	4.90	4.90	4.90	100,000
16 Sep 20	4.84000 +0.09	4.97	4.84	4.84	34,000
15 Sep 20	4.75000 +0.00	4.75	4.75	4.75	0
14 Sep 20	4.75000 -0.05	4.88	4.50	4.75	14,944
11 Sep 20	4.80000 +0.05	4.90	4.80	4.80	303,837
10 Sep 20	4.75000 +0.00	4.75	4.75	4.75	0
09 Sep 20	4.75000 +0.00	4.93	4.50	4.75	23,883
08 Sep 20	4.75000 +0.24	5.24	4.55	4.75	176,895
07 Sep 20	4.51000 -0.43	4.51	4.51	4.51	3,333
04 Sep 20	4.94000 +0.19	4.94	4.94	4.94	16,245
03 Sep 20	4.75000 -0.19	4.75	4.75	4.75	0
02 Sep 20	4.94000 +0.19	4.94	4.94	4.94	6,530
01 Sep 20	4.75000 +0.74	4.97	4.51	4.51	175,911
28 Aug 20	4.01000 -0.49	4.01	4.01	4.01	50,000
27 Aug 20	4.50000 +0.00	4.50	4.50	4.50	0
26 Aug 20	4.50000 +0.00	4.50	4.50	4.50	0
25 Aug 20	4.50000 +0.00	4.50	4.50	4.50	0
24 Aug 20	4.50000 +0.00	4.50	4.50	4.50	0
21 Aug 20	4.50000 +0.00	4.50	4.50	4.50	0
20 Aug 20	4.50000 +0.45	4.50	4.50	4.50	0
19 Aug 20	4.05000 +0.00	4.05	4.05	4.05	858
18 Aug 20	4.05000 -0.45	4.05	4.05	4.05	7,819
17 Aug 20	4.50000 +0.20	4.50	4.50	4.50	0
14 Aug 20	4.30000 -0.51	4.30	4.30	4.30	250,000
13 Aug 20	4.81400 -0.44	4.81	4.80	4.81	9,422
12 Aug 20	5.25000 +0.10	5.25	5.25	5.25	15,000
11 Aug 20	5.15000 +0.00	5.15	5.15	5.15	0
10 Aug 20	5.15000 +0.00	5.15	5.15	5.15	0
07 Aug 20	5.15000 +0.00	5.29	4.80	5.15	56,000
06 Aug 20	5.15000 +0.65	5.30	4.94	4.94	231,680
05 Aug 20	4.49800 +0.10	4.50	4.43	4.43	537,859
04 Aug 20	4.40000 +0.10	4.40	4.40	4.40	0
03 Aug 20	4.30000 -0.10	4.30	4.30	4.30	25,000
31 Jul 20	4.40000 +0.00	4.40	4.40	4.40	0
30 Jul 20	4.40000 +0.00	4.43	4.30	4.40	85,485
29 Jul 20	4.40000 +0.40	4.40	4.40	4.40	0
28 Jul 20	4.00000 -0.28	4.00	4.00	4.00	34,679
27 Jul 20	4.28110 -0.37	4.28	4.28	4.28	17,161
23 Jul 20	4.65000 -0.10	4.69	4.50	4.69	25,000
22 Jul 20	4.75000 +0.25	4.75	4.75	4.75	442,766
21 Jul 20	4.50000 -0.01	4.50	4.50	4.50	20,270
20 Jul 20	4.51000 +0.00	4.51	4.50	4.51	28,050
17 Jul 20	4.51000 -0.36	4.51	4.05	4.51	27,000
16 Jul 20	4.87500 +0.13	4.88	4.88	4.88	100,000
15 Jul 20	4.75000 +0.00	4.75	4.75	4.75	0
14 Jul 20	4.75000 +0.00	4.75	4.75	4.75	0
13 Jul 20	4.75000 +0.00	4.75	4.75	4.75	0
10 Jul 20	4.75000 -0.19	4.75	4.55	4.75	253,134
09 Jul 20	4.94000 +0.44	4.94	4.94	4.94	10,000
08 Jul 20	4.50000 +0.00	4.50	4.50	4.50	2,430
07 Jul 20	4.50000 -0.44	4.50	4.50	4.50	30,450
06 Jul 20	4.94000 +0.00	4.94	4.94	4.94	10,173
03 Jul 20	4.94000 +0.19	4.94	4.94	4.94	10,000
02 Jul 20	4.75000 +0.00	4.75	4.75	4.75	0
01 Jul 20	4.75000 +0.25	4.75	4.75	4.75	0
30 Jun 20	4.50000 +0.00	4.50	4.50	4.50	23,612
29 Jun 20	4.50000 -0.25	4.50	4.50	4.50	5,999
26 Jun 20	4.75000 +0.25	4.75	4.75	4.75	0
25 Jun 20	4.50000 -0.25	4.50	4.50	4.50	29,644
24 Jun 20	4.75000 -0.05	4.81	4.50	4.81	197,753
23 Jun 20	4.80000 -0.56	4.80	4.80	4.80	100,000
22 Jun 20	5.36000 +0.36	5.49	5.36	5.36	14,450
19 Jun 20	5.00000 +0.25	5.00	5.00	5.00	574,332
18 Jun 20	4.75000 +0.22	4.75	4.75	4.75	0
17 Jun 20	4.52500 -0.22	4.53	4.53	4.53	26,687
16 Jun 20	4.75000 +0.00	4.90	4.55	4.75	36,849
15 Jun 20	4.75000 +0.00	4.75	4.75	4.75	0
12 Jun 20	4.75000 +0.00	4.75	4.75	4.75	0
11 Jun 20	4.75000 +0.00	4.75	4.75	4.75	0
10 Jun 20	4.75000 +0.00	4.75	4.75	4.75	0
09 Jun 20	4.75000 +0.20	4.75	4.75	4.75	0
08 Jun 20	4.55000 +0.00	4.55	4.55	4.55	731
05 Jun 20	4.55000 -0.40	4.55	4.55	4.55	6,814
04 Jun 20	4.95000 +0.20	4.95	4.95	4.95	24,000
03 Jun 20	4.75000 +0.00	4.75	4.75	4.75	0
02 Jun 20	4.75000 -0.25	5.00	4.53	4.75	38,552
01 Jun 20	5.00000 +0.25	5.00	5.00	5.00	5,750
29 May 20	4.75000 +0.00	4.75	4.75	4.75	0
28 May 20	4.75000 +0.00	4.75	4.75	4.75	0
27 May 20	4.75000 +0.00	5.03	4.51	4.75	63,555
26 May 20	4.75000 +0.25	4.99	4.65	4.75	28,089
22 May 20	4.50000 -0.25	4.50	4.50	4.50	5,305
21 May 20	4.75000 +0.12	4.75	4.75	4.75	0
20 May 20	4.63000 -0.12	4.63	4.63	4.63	7,819
19 May 20	4.75000 +0.07	4.75	4.75	4.75	0
18 May 20	4.68000 -0.07	4.68	4.50	4.68	35,778
15 May 20	4.75000 -0.75	4.75	4.75	4.75	0
14 May 20	5.50000 +0.00	5.50	5.50	5.50	0
13 May 20	5.50000 +0.00	5.50	5.50	5.50	0
12 May 20	5.50000 -0.15	5.50	5.50	5.50	0
11 May 20	5.65000 +0.15	5.65	5.65	5.65	44,053
07 May 20	5.50000 +0.45	5.75	5.02	5.50	49,619
06 May 20	5.05000 -0.45	5.05	5.05	5.05	40,777
05 May 20	5.50000 +0.00	5.50	5.50	5.50	0
04 May 20	5.50000 +0.00	5.50	5.50	5.50	0
01 May 20	5.50000 +0.00	5.90	5.02	5.50	6,330
30 Apr 20	5.50000 -0.40	5.50	5.50	5.50	0
29 Apr 20	5.90000 +0.40	5.90	5.90	5.90	3,389
28 Apr 20	5.50000 +0.00	5.98	5.02	5.50	37,330
27 Apr 20	5.50000 +0.16	5.50	5.50	5.50	0
24 Apr 20	5.34000 +0.05	5.34	5.30	5.30	104,570
23 Apr 20	5.29000 +0.29	5.34	5.29	5.29	15,893
22 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
21 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
20 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
17 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
16 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
15 Apr 20	5.00000 -0.29	5.00	5.00	5.00	0
14 Apr 20	5.29000 +0.29	5.29	5.29	5.29	5,463
09 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
08 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
07 Apr 20	5.00000 -0.29	5.00	5.00	5.00	0
06 Apr 20	5.29000 -0.05	5.29	5.29	5.29	9,500
03 Apr 20	5.34000 +0.34	5.34	5.34	5.34	3,511
02 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
01 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
31 Mar 20	5.00000 -0.25	5.00	5.00	5.00	25,000
30 Mar 20	5.25000 +0.00	5.25	5.25	5.25	0
27 Mar 20	5.25000 +0.25	5.25	5.25	5.25	0
26 Mar 20	5.00000 -0.40	5.00	5.00	5.00	7,500
25 Mar 20	5.40000 +0.50	5.75	5.08	5.08	196,616
24 Mar 20	4.90000 +0.25	4.90	4.90	4.90	0
23 Mar 20	4.65000 -0.35	4.65	4.65	4.65	80,000
20 Mar 20	5.00000 -0.53	5.00	5.00	5.00	45,000
19 Mar 20	5.53000 +0.03	5.53	5.53	5.53	90,415
18 Mar 20	5.50000 +0.00	5.54	5.00	5.50	7,397
17 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
16 Mar 20	5.50000 +0.00	5.55	5.02	5.50	45,102
13 Mar 20	5.50000 +0.20	5.50	5.50	5.50	0
12 Mar 20	5.30000 -0.20	5.30	4.84	5.30	58,509
11 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
10 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
09 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
06 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
05 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
04 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
03 Mar 20	5.50000 -0.20	5.50	5.50	5.50	0
02 Mar 20	5.70000 +0.20	5.70	5.70	5.70	946
28 Feb 20	5.50000 -0.25	5.70	5.02	5.50	9,565
27 Feb 20	5.75000 +0.25	5.75	5.75	5.75	3,260
26 Feb 20	5.50000 +0.05	5.50	5.50	5.50	0
25 Feb 20	5.45000 +0.15	5.45	5.05	5.45	43,828
24 Feb 20	5.30000 +0.05	5.30	5.10	5.25	193,449
21 Feb 20	5.25000 +0.25	5.45	5.10	5.25	185,152
20 Feb 20	5.00000 -0.25	5.00	5.00	5.00	14,077
19 Feb 20	5.25000 +0.00	5.25	5.25	5.25	0
18 Feb 20	5.25000 +0.25	5.25	5.25	5.25	0
17 Feb 20	5.00000 -0.25	5.00	5.00	5.00	27,300
14 Feb 20	5.25000 -0.25	5.25	5.25	5.25	0
13 Feb 20	5.50000 +0.25	5.50	5.50	5.50	3,000
12 Feb 20	5.25000 +0.00	5.25	5.25	5.25	0
11 Feb 20	5.25000 +0.00	5.25	5.25	5.25	0
10 Feb 20	5.25000 +0.24	5.25	5.25	5.25	0
07 Feb 20	5.01000 -0.24	5.01	5.00	5.01	17,885
06 Feb 20	5.25000 +0.00	5.25	5.25	5.25	0
05 Feb 20	5.25000 +0.00	5.35	5.00	5.25	69,271
04 Feb 20	5.25000 -0.40	5.40	4.95	5.40	152,148
03 Feb 20	5.65000 +0.15	5.65	5.65	5.65	17,500
31 Jan 20	5.50000 +0.00	5.65	5.00	5.50	18,479
30 Jan 20	5.50000 -0.26	5.75	5.25	5.75	219,052
29 Jan 20	5.76000 +0.00	5.76	5.76	5.76	19,509
28 Jan 20	5.76000 -0.24	5.76	5.76	5.76	10,746
27 Jan 20	6.00000 -0.13	6.00	5.75	6.00	70,004
24 Jan 20	6.12500 +0.12	6.13	6.13	6.13	0
23 Jan 20	6.00500 -0.12	6.01	6.01	6.01	5,000
22 Jan 20	6.12500 +0.00	6.13	6.13	6.13	0
21 Jan 20	6.12500 -0.63	6.50	6.00	6.50	111,628
20 Jan 20	6.75000 +0.00	6.75	6.75	6.75	0
17 Jan 20	6.75000 -0.04	6.79	6.50	6.75	48,512
16 Jan 20	6.79000 +0.28	7.00	6.79	6.79	74,807
15 Jan 20	6.51000 -0.39	6.51	6.50	6.51	26,994
14 Jan 20	6.90000 +0.15	6.90	6.90	6.90	2,870
13 Jan 20	6.75000 +0.25	6.82	6.70	6.70	43,558
10 Jan 20	6.50000 +0.32	6.74	6.20	6.20	35,603
09 Jan 20	6.18000 +0.64	6.25	6.18	6.18	77,922
08 Jan 20	5.53750 +0.00	5.54	5.54	5.54	27,813
07 Jan 20	5.53750 -0.56	5.54	5.54	5.54	883
06 Jan 20	6.10000 +0.22	6.10	6.10	6.10	17,376
03 Jan 20	5.87500 -0.13	6.10	5.75	6.00	106,395
02 Jan 20	6.00000 +0.00	6.20	5.80	6.00	28,967
31 Dec 19	6.00000 +0.18	6.00	6.00	6.00	0
30 Dec 19	5.82000 +0.02	5.82	5.82	5.82	18,657
27 Dec 19	5.80000 +0.00	5.80	5.80	5.80	3,102
24 Dec 19	5.80000 -0.32	5.80	5.80	5.80	60,000
23 Dec 19	6.12500 +0.13	6.49	6.00	6.25	61,802
20 Dec 19	6.00000 -0.25	6.00	6.00	6.00	5,000
19 Dec 19	6.25000 -0.50	6.29	6.00	6.29	155,773
18 Dec 19	6.75000 -0.25	6.88	6.75	6.88	71,219
17 Dec 19	7.00000 +0.55	7.22	6.49	6.49	278,580
16 Dec 19	6.45000 +0.20	6.45	6.45	6.45	185,000
13 Dec 19	6.25000 +0.00	6.28	6.01	6.25	50,836
12 Dec 19	6.25000 +0.24	6.25	6.25	6.25	0
11 Dec 19	6.00500 -0.24	6.01	6.01	6.01	13,462
10 Dec 19	6.25000 +0.24	6.25	6.25	6.25	0
09 Dec 19	6.00500 -0.24	6.01	6.01	6.01	9,500
06 Dec 19	6.25000 +0.00	6.25	6.25	6.25	0
05 Dec 19	6.25000 +0.00	6.25	6.25	6.25	0
04 Dec 19	6.25000 -0.04	6.25	6.25	6.25	0
03 Dec 19	6.29000 +0.04	6.29	6.29	6.29	7,965
02 Dec 19	6.25000 +0.22	6.29	6.01	6.25	60,020
29 Nov 19	6.02500 +0.00	6.03	6.03	6.03	9,250
28 Nov 19	6.02500 -0.22	6.03	6.01	6.03	30,535
27 Nov 19	6.25000 -0.50	6.35	6.00	6.35	80,000
26 Nov 19	6.75000 -0.13	6.90	6.50	6.88	134,942
25 Nov 19	6.87500 +0.00	6.88	6.88	6.88	0
22 Nov 19	6.87500 +0.13	6.88	6.88	6.88	0
21 Nov 19	6.75000 -0.13	6.75	6.75	6.75	15,323
20 Nov 19	6.87500 +0.12	6.88	6.88	6.88	0
19 Nov 19	6.75500 -0.18	6.76	6.76	6.76	17,146
18 Nov 19	6.94000 -0.06	6.94	6.94	6.94	2,269
15 Nov 19	7.00000 +0.00	7.00	7.00	7.00	0
14 Nov 19	7.00000 +0.00	7.00	7.00	7.00	0
13 Nov 19	7.00000 -0.13	7.20	6.75	7.13	54,484
12 Nov 19	7.12500 +0.37	7.68	6.77	7.38	205,121
11 Nov 19	6.75500 -0.12	6.76	6.76	6.76	14,804
08 Nov 19	6.87500 -0.13	6.99	6.75	6.99	90,622
07 Nov 19	7.00000 +0.00	7.18	6.82	7.00	103,181
06 Nov 19	7.00000 -0.13	7.70	6.79	7.13	1,460,612
05 Nov 19	7.12500 +0.38	7.40	6.83	6.83	215,440
04 Nov 19	6.75000 -0.94	7.65	6.68	7.50	291,214
01 Nov 19	7.68800 +0.19	7.69	7.69	7.69	3,102
31 Oct 19	7.50000 -0.13	7.85	7.30	7.63	149,287
30 Oct 19	7.62500 +0.55	7.90	7.35	7.35	209,959
29 Oct 19	7.08000 -0.07	7.08	7.00	7.08	190,441
28 Oct 19	7.15000 -0.10	7.15	7.15	7.15	6,000
25 Oct 19	7.25000 +0.38	7.50	7.07	7.07	146,798
24 Oct 19	6.87500 -0.88	6.88	6.88	6.88	177,787
23 Oct 19	7.75000 -2.00	8.30	7.33	8.30	824,552
22 Oct 19	9.75000 +0.95	10.00	8.58	8.75	460,008
21 Oct 19	8.80000 +0.30	8.95	8.80	8.80	94,539
18 Oct 19	8.50000 -1.50	9.95	8.50	9.95	318,677
17 Oct 19	10.00000 +0.40	10.15	9.52	10.00	45,495
16 Oct 19	9.60000 -0.40	9.60	9.60	9.60	25,375
15 Oct 19	10.00000 +0.00	10.45	9.58	10.00	83,085
14 Oct 19	10.00000 +0.50	10.35	9.11	9.50	166,129
11 Oct 19	9.50000 +0.00	9.90	9.03	9.50	63,182
10 Oct 19	9.50000 +0.38	10.40	9.01	9.13	837,137
09 Oct 19	9.12500 +0.63	9.48	8.75	8.75	130,735
08 Oct 19	8.50000 +0.65	8.75	7.78	7.85	249,242
07 Oct 19	7.85000 +0.15	7.85	7.85	7.85	0
04 Oct 19	7.70000 -0.15	7.70	7.70	7.70	39,757
03 Oct 19	7.85000 -0.02	8.00	7.72	7.85	125,851
02 Oct 19	7.86900 +0.37	7.87	7.87	7.87	106,000
01 Oct 19	7.50000 -0.35	7.50	7.50	7.50	75,000
30 Sep 19	7.85000 -0.01	7.85	7.85	7.85	13,005
27 Sep 19	7.86000 -0.01	7.87	7.86	7.86	7,023
26 Sep 19	7.87000 +0.02	7.87	7.87	7.87	6,670
25 Sep 19	7.85000 -0.03	7.85	7.85	7.85	0
24 Sep 19	7.88000 -0.01	7.88	7.88	7.88	1,165
23 Sep 19	7.89000 +0.04	7.90	7.89	7.89	3,976
20 Sep 19	7.85000 +0.00	7.85	7.85	7.85	0
19 Sep 19	7.85000 +0.00	7.85	7.85	7.85	0
18 Sep 19	7.85000 +0.00	7.85	7.85	7.85	0
17 Sep 19	7.85000 +0.00	7.85	7.85	7.85	0
16 Sep 19	7.85000 -0.15	8.00	7.70	7.85	252,680
13 Sep 19	8.00000 +0.00	8.00	8.00	8.00	1,200
12 Sep 19	8.00000 +0.15	8.00	8.00	8.00	1,100
11 Sep 19	7.85000 -0.03	7.91	7.60	7.75	402,872
10 Sep 19	7.87500 +0.22	7.88	7.88	7.88	12,637
09 Sep 19	7.66000 +0.03	7.68	7.66	7.66	21,179
06 Sep 19	7.62500 +0.00	7.63	7.63	7.63	0
05 Sep 19	7.62500 -0.13	7.63	7.63	7.63	0
04 Sep 19	7.75000 +0.00	7.75	7.75	7.75	0
03 Sep 19	7.75000 +0.00	7.75	7.75	7.75	0
02 Sep 19	7.75000 +0.00	7.75	7.75	7.75	0
30 Aug 19	7.75000 +0.25	7.90	7.51	7.75	4,485
29 Aug 19	7.50000 -0.25	7.50	7.50	7.50	11,976
28 Aug 19	7.75000 +0.00	7.90	7.50	7.75	40,001
27 Aug 19	7.75000 -0.25	8.18	7.50	8.00	125,325
23 Aug 19	8.00000 -0.25	8.18	7.58	8.00	53,557
22 Aug 19	8.25000 +0.68	8.30	8.25	8.25	106,926
21 Aug 19	7.57000 +0.00	7.57	7.53	7.57	30,109
20 Aug 19	7.57000 -0.18	7.57	7.57	7.57	30,040
19 Aug 19	7.75000 -0.38	7.99	7.54	7.99	317,426
16 Aug 19	8.12500 -0.05	9.00	8.00	8.75	78,991
15 Aug 19	8.17500 -0.32	8.18	8.18	8.18	5,000
14 Aug 19	8.50000 +0.45	8.50	8.13	8.25	207,645
13 Aug 19	8.05000 -0.45	8.05	8.05	8.05	76,138
12 Aug 19	8.50000 -0.50	8.75	8.50	8.75	158,587
09 Aug 19	9.00000 +0.00	9.25	8.50	9.00	135,745
08 Aug 19	9.00000 +0.25	9.00	8.51	8.75	65,659
07 Aug 19	8.75000 +0.00	9.00	8.52	8.75	63,263
06 Aug 19	8.75000 -0.25	9.35	8.68	9.00	180,786
05 Aug 19	9.00000 +0.25	9.00	8.63	8.75	171,957
02 Aug 19	8.75000 +0.00	8.75	8.75	8.75	76,971
01 Aug 19	8.75000 -4.25	13.93	8.69	13.00	2,164,919
31 Jul 19	13.00000 +2.50	13.50	10.59	10.59	632,396
30 Jul 19	10.50000 +1.11	11.20	9.49	9.49	500,507
29 Jul 19	9.39000 +0.02	9.39	9.39	9.39	22,237
26 Jul 19	9.37500 +0.13	9.38	9.38	9.38	446
25 Jul 19	9.25000 +0.00	9.38	9.02	9.25	28,647
24 Jul 19	9.25000 +0.00	9.25	9.25	9.25	0
23 Jul 19	9.25000 +0.00	9.25	9.25	9.25	0
22 Jul 19	9.25000 +0.10	9.40	9.00	9.40	77,421
19 Jul 19	9.15500 -0.35	9.15	9.15	9.15	39,449
18 Jul 19	9.50000 +0.50	9.68	9.10	9.25	63,931
17 Jul 19	9.00000 -0.75	9.50	9.00	9.50	125,000
16 Jul 19	9.75000 -0.50	10.00	9.55	10.00	26,144
15 Jul 19	10.25000 -0.50	10.51	10.25	10.51	78,599
12 Jul 19	10.75000 +0.00	10.75	10.75	10.75	0
11 Jul 19	10.75000 +0.00	10.90	10.51	10.75	36,998
10 Jul 19	10.75000 +0.00	10.95	10.50	10.75	194,116
09 Jul 19	10.75000 -3.05	13.45	9.26	13.45	1,101,259
08 Jul 19	13.80000 +0.55	14.25	13.25	13.25	287,426
05 Jul 19	13.25000 +0.01	13.75	13.25	13.25	639,157
04 Jul 19	13.24000 -0.03	13.24	13.20	13.24	9,372
03 Jul 19	13.27500 +0.02	13.32	13.27	13.27	14,526
02 Jul 19	13.25000 -0.13	13.25	13.01	13.25	165,822
01 Jul 19	13.37500 +0.13	13.38	13.38	13.38	57,294
28 Jun 19	13.25000 +0.20	13.52	12.65	13.00	364,925
27 Jun 19	13.05000 -0.70	13.80	13.05	13.75	68,510
26 Jun 19	13.75000 +0.75	14.00	13.50	13.50	190,978
25 Jun 19	13.00000 +0.50	13.48	12.25	12.50	357,290
24 Jun 19	12.50000 -1.75	14.02	10.65	14.02	1,431,934
21 Jun 19	14.25000 +2.00	14.35	12.45	12.45	313,600
20 Jun 19	12.25000 +1.00	12.90	11.10	11.25	310,121
19 Jun 19	11.25000 +0.15	11.49	11.05	11.25	15,091
18 Jun 19	11.10000 +2.10	11.20	9.48	9.48	322,682
17 Jun 19	9.00000 +1.11	9.48	8.45	8.45	356,530
14 Jun 19	7.89000 +0.14	8.23	7.89	7.89	133,420
13 Jun 19	7.75000 +0.24	7.89	7.68	7.75	17,150
12 Jun 19	7.51000 +0.00	7.51	7.51	7.51	160
11 Jun 19	7.51000 -0.24	7.51	7.51	7.51	3,982
10 Jun 19	7.75000 +0.00	7.75	7.75	7.75	33,056
07 Jun 19	7.75000 -0.63	8.41	7.75	8.38	216,751
06 Jun 19	8.37500 -0.63	8.70	8.06	8.70	75,637
05 Jun 19	9.00000 +0.00	9.00	8.52	9.00	30,420
04 Jun 19	9.00000 +0.00	9.35	9.00	9.35	23,465
03 Jun 19	9.00000 -0.02	9.00	9.00	9.00	8,000
31 May 19	9.02000 -0.48	9.02	9.02	9.02	27,141
30 May 19	9.50000 -0.15	10.50	9.08	10.00	179,949
29 May 19	9.65000 -0.35	9.70	9.65	9.70	34,470
28 May 19	10.00000 +0.00	10.40	9.50	10.00	137,936
24 May 19	10.00000 -0.50	10.90	9.52	10.50	74,463
23 May 19	10.50000 -0.50	10.65	10.00	10.65	94,610
22 May 19	11.00000 -0.25	11.14	11.00	11.14	78,330
21 May 19	11.25000 +1.25	11.32	9.75	10.00	245,369
20 May 19	10.00000 +1.00	10.50	9.90	9.90	74,853
17 May 19	9.00000 +0.00	9.36	8.50	9.00	63,997
16 May 19	9.00000 -0.40	9.30	8.80	9.30	119,284
15 May 19	9.40000 +0.10	9.40	9.02	9.25	16,789
14 May 19	9.30000 +0.30	9.30	9.30	9.30	29,400
13 May 19	9.00000 +0.00	9.45	9.00	9.00	133,818
10 May 19	9.00000 +0.50	9.00	9.00	9.00	0
09 May 19	8.50000 -0.02	8.50	8.50	8.50	2,000
08 May 19	8.52000 -0.48	8.52	8.52	8.52	11,795
07 May 19	9.00000 +0.48	9.00	9.00	9.00	0
03 May 19	8.52000 -0.76	8.52	8.52	8.52	5,292
02 May 19	9.28000 +0.28	9.30	9.28	9.28	5,259
01 May 19	9.00000 -0.10	9.35	8.65	9.00	19,107
30 Apr 19	9.10000 -0.40	9.10	9.01	9.10	31,654
29 Apr 19	9.50000 +0.25	9.90	9.00	9.25	218,080
26 Apr 19	9.25000 -0.20	9.50	9.05	9.25	38,859
25 Apr 19	9.45000 +0.20	9.50	9.45	9.45	44,022
24 Apr 19	9.25000 -0.65	9.45	9.00	9.45	78,052
23 Apr 19	9.90000 +0.40	9.90	9.90	9.90	8,020
18 Apr 19	9.50000 +0.50	10.00	8.80	9.00	244,088
17 Apr 19	9.00000 -1.75	10.50	8.50	10.50	283,440
16 Apr 19	10.75000 -0.50	11.05	10.50	11.05	136,555
15 Apr 19	11.25000 -0.25	11.50	11.00	11.50	57,719
12 Apr 19	11.50000 -0.60	12.00	11.05	12.00	203,331
11 Apr 19	12.10000 -0.15	12.10	12.10	12.10	25,000
10 Apr 19	12.25000 -0.25	12.25	12.15	12.25	60,276
09 Apr 19	12.50000 +0.25	13.00	12.00	12.25	34,789
08 Apr 19	12.25000 +0.23	12.50	12.05	12.05	70,267
05 Apr 19	12.02500 -0.33	12.63	12.02	12.35	100,841
04 Apr 19	12.35000 -0.15	12.50	12.00	12.25	135,604
03 Apr 19	12.50000 +0.25	12.50	12.50	12.50	720
02 Apr 19	12.25000 +1.00	12.43	11.02	11.25	362,858
01 Apr 19	11.25000 -2.25	13.00	10.63	13.00	904,718
29 Mar 19	13.50000 +0.25	14.00	13.14	13.25	46,323
28 Mar 19	13.25000 -1.00	14.32	13.08	14.25	148,827
27 Mar 19	14.25000 +0.00	14.40	14.02	14.25	89,924
26 Mar 19	14.25000 +1.00	14.85	13.45	13.45	359,986
25 Mar 19	13.25000 +1.90	13.45	11.37	11.37	514,783
22 Mar 19	11.35000 +1.90	11.90	9.65	9.65	556,685
21 Mar 19	9.45000 +0.20	9.85	9.40	9.40	137,186
20 Mar 19	9.25000 +0.00	9.40	9.00	9.25	107,921
19 Mar 19	9.25000 +0.25	9.68	9.03	9.25	315,151
18 Mar 19	9.00000 +1.00	9.00	8.45	8.45	150,052
15 Mar 19	8.00000 +0.43	8.35	7.60	8.00	32,262
14 Mar 19	7.57500 -0.43	7.57	7.57	7.57	8,579
13 Mar 19	8.00000 -0.85	8.70	7.65	8.70	180,626
12 Mar 19	8.85000 -0.03	9.35	8.64	9.00	30,181
11 Mar 19	8.88000 -0.12	8.88	8.88	8.88	28,835
08 Mar 19	9.00000 +1.00	9.93	8.90	8.90	411,739
07 Mar 19	8.00000 +0.00	8.29	7.78	8.00	126,782
06 Mar 19	8.00000 -0.65	8.93	7.90	8.65	312,271
05 Mar 19	8.65000 +0.40	8.90	8.40	8.40	129,195
04 Mar 19	8.25000 +0.72	8.40	7.75	7.75	202,669
01 Mar 19	7.52500 +0.05	7.70	7.16	7.38	143,063
28 Feb 19	7.47500 +0.22	7.50	7.47	7.47	84,337
27 Feb 19	7.25000 +0.00	7.38	7.05	7.25	86,048
26 Feb 19	7.25000 -0.38	7.53	7.15	7.53	224,451
25 Feb 19	7.62500 -1.23	8.70	7.50	8.70	538,054
22 Feb 19	8.85000 -0.15	9.35	8.65	9.00	205,951
21 Feb 19	9.00000 +1.10	9.50	7.61	7.90	554,805
20 Feb 19	7.90000 -1.35	9.20	6.50	9.20	1,120,578
19 Feb 19	9.25000 +1.88	10.43	8.31	8.31	2,208,379
18 Feb 19	7.37500 +0.00	7.76	5.79	7.38	1,102,885
15 Feb 19	7.37500 +0.18	7.68	6.53	7.25	929,224
14 Feb 19	7.20000 +2.65	7.25	4.62	4.62	3,090,776
13 Feb 19	4.55000 +1.15	4.84	3.30	3.40	2,321,494
12 Feb 19	3.40000 +0.00	3.58	3.30	3.40	165,575
11 Feb 19	3.40000 -0.10	3.60	3.25	3.55	226,971
08 Feb 19	3.50000 +0.45	3.97	3.18	3.18	955,216
07 Feb 19	3.05000 +0.00	3.05	3.05	3.05	42,870
06 Feb 19	3.05000 +0.23	3.05	3.05	3.05	950,733
05 Feb 19	2.81500 -0.07	2.82	2.82	2.82	15,622
04 Feb 19	2.88000 -0.12	2.88	2.88	2.88	42,906
01 Feb 19	3.00000 +0.00	3.17	2.88	3.00	41,168
31 Jan 19	3.00000 +0.00	3.05	2.81	3.00	500,574
30 Jan 19	3.00000 -0.35	3.45	2.80	3.35	2,208,827
29 Jan 19	3.35000 +0.60	3.88	2.70	2.75	4,209,833
28 Jan 19	2.75000 +0.75	2.82	2.05	2.05	1,745,173
25 Jan 19	2.00000 -0.04	2.06	1.93	2.00	17,243
24 Jan 19	2.04400 +0.04	2.04	2.04	2.04	25,000
23 Jan 19	2.00000 +0.08	2.00	2.00	2.00	0
22 Jan 19	1.92500 -0.08	1.92	1.92	1.92	88,475
21 Jan 19	2.00000 +0.18	2.45	1.85	1.90	840,396
18 Jan 19	1.82000 +0.00	1.82	1.82	1.82	1,603
17 Jan 19	1.82000 -0.08	1.82	1.82	1.82	6,617
16 Jan 19	1.90000 -0.05	1.95	1.83	1.95	121,080
15 Jan 19	1.95000 -0.05	2.03	1.82	2.00	204,920
14 Jan 19	2.00000 +0.10	2.92	1.94	1.94	2,360,615
11 Jan 19	1.90000 -0.40	2.22	1.80	2.22	197,664
10 Jan 19	2.30000 -0.30	2.50	2.21	2.50	210,377
09 Jan 19	2.60000 -0.05	2.60	2.60	2.60	20,120
08 Jan 19	2.65000 -0.09	2.83	2.60	2.83	93,101
07 Jan 19	2.73600 -0.11	2.74	2.74	2.74	7,321
04 Jan 19	2.85000 +0.00	2.92	2.72	2.85	110,563
03 Jan 19	2.85000 +0.10	2.97	2.56	2.75	1,162,479
02 Jan 19	2.75000 +0.15	2.80	2.40	2.60	1,156,347
31 Dec 18	2.60000 +0.30	2.68	2.04	2.35	739,065
28 Dec 18	2.30000 +0.70	2.66	1.77	1.77	1,939,059
27 Dec 18	1.60000 -0.15	1.77	1.45	1.75	244,378
24 Dec 18	1.75000 -0.15	1.90	1.57	1.90	862,248
21 Dec 18	1.90000 -0.80	2.79	1.80	2.70	1,831,968
20 Dec 18	2.70000 +1.40	4.30	1.70	1.70	9,916,769
19 Dec 18	1.30000 +0.16	1.30	1.30	1.30	0
18 Dec 18	1.14000 -0.16	1.14	1.00	1.14	462,000
17 Dec 18	1.30000 -0.20	1.50	1.20	1.50	652,146
14 Dec 18	1.50000 -0.10	1.50	1.50	1.50	25,000
13 Dec 18	1.60000 -0.25	1.66	1.50	1.66	87,951
12 Dec 18	1.85000 +0.00	1.85	1.85	1.85	0
11 Dec 18	1.85000 +0.15	1.85	1.85	1.85	0
10 Dec 18	1.70000 -0.25	1.70	1.70	1.70	50,000
07 Dec 18	1.95000 +0.00	1.95	1.95	1.95	0
06 Dec 18	1.95000 +0.00	1.95	1.95	1.95	0
05 Dec 18	1.95000 +0.15	1.95	1.95	1.95	0
04 Dec 18	1.80000 -0.35	1.80	1.80	1.80	45,000
03 Dec 18	2.15000 +0.00	2.15	2.15	2.15	0
30 Nov 18	2.15000 +0.00	2.15	2.15	2.15	0
29 Nov 18	2.15000 +0.35	2.15	2.15	2.15	0
28 Nov 18	1.80000 -0.40	1.80	1.80	1.80	36,602
27 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
26 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
23 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
22 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
21 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
20 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
19 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
16 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
15 Nov 18	2.20000 +0.20	2.20	2.20	2.20	0
14 Nov 18	2.00000 -0.20	2.00	2.00	2.00	50,000
13 Nov 18	2.20000 -0.10	2.20	2.00	2.20	51,781
12 Nov 18	2.30000 -0.35	2.30	2.30	2.30	1,362
09 Nov 18	2.65000 +0.00	2.65	2.65	2.65	0
08 Nov 18	2.65000 +0.00	2.65	2.65	2.65	0
07 Nov 18	2.65000 +0.00	2.65	2.65	2.65	0
06 Nov 18	2.65000 +0.00	2.65	2.65	2.65	0
05 Nov 18	2.65000 +0.35	2.65	2.65	2.65	0
02 Nov 18	2.29600 -0.35	2.30	2.30	2.30	17,977
01 Nov 18	2.65000 +0.00	2.65	2.65	2.65	0
31 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
30 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
29 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
26 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
25 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
24 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
23 Oct 18	2.65000 +0.35	2.65	2.65	2.65	0
22 Oct 18	2.30000 -0.35	2.30	2.30	2.30	20,000
19 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
18 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
17 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
16 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
15 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
12 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
11 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
10 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
09 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
08 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
05 Oct 18	2.65000 -0.15	2.65	2.65	2.65	0
04 Oct 18	2.80000 +0.15	2.80	2.80	2.80	15,678
03 Oct 18	2.65000 -0.50	2.99	2.50	2.99	90,160
02 Oct 18	3.15000 +0.16	3.15	3.15	3.15	0
01 Oct 18	2.99500 -0.40	2.99	2.80	2.99	4,202
28 Sep 18	3.39500 +0.62	3.43	3.39	3.39	46,586
27 Sep 18	2.78000 +0.13	2.79	2.78	2.78	9,996
26 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
25 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
24 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
21 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
20 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
19 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
18 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
17 Sep 18	2.65000 -0.05	2.80	2.46	2.75	360,000
14 Sep 18	2.70000 +0.68	2.80	2.40	2.50	481,082
13 Sep 18	2.02000 -0.48	2.02	2.02	2.02	7,430
12 Sep 18	2.50000 +0.00	2.50	2.50	2.50	0
11 Sep 18	2.50000 +0.00	2.50	2.50	2.50	0
10 Sep 18	2.50000 +0.00	2.50	2.50	2.50	0
07 Sep 18	2.50000 +0.47	2.50	2.50	2.50	0
06 Sep 18	2.03000 -0.47	2.03	2.00	2.03	60,000
05 Sep 18	2.50000 +0.00	2.50	2.50	2.50	0
04 Sep 18	2.50000 +0.00	2.50	2.50	2.50	0
03 Sep 18	2.50000 +0.05	2.50	2.50	2.50	0
31 Aug 18	2.45000 +0.10	2.45	2.45	2.45	30,000
30 Aug 18	2.35000 +0.33	2.35	2.35	2.35	0
29 Aug 18	2.02400 -0.38	2.02	2.02	2.02	75,000
28 Aug 18	2.40000 +0.28	2.40	2.40	2.40	0
24 Aug 18	2.12000 -0.16	2.12	2.12	2.12	20,000
23 Aug 18	2.27500 -0.09	2.28	2.13	2.28	100,973
22 Aug 18	2.36500 -0.29	2.37	2.35	2.37	372,709
21 Aug 18	2.65000 -1.10	2.83	2.00	2.25	730,076
20 Aug 18	3.75000 -0.25	3.83	3.51	3.83	187,915
17 Aug 18	4.00000 +0.10	4.10	3.68	3.90	381,164
16 Aug 18	3.90000 -0.60	4.00	3.62	4.00	241,960
15 Aug 18	4.50000 -0.20	4.60	4.05	4.60	283,638
14 Aug 18	4.70000 +0.00	8.70	4.55	5.00	4,868,791
13 Aug 18	4.70000 +0.00	4.70	4.70	4.70	0
10 Aug 18	4.70000 -0.15	4.70	4.70	4.70	0
09 Aug 18	4.85000 +0.10	4.85	4.85	4.85	45,691
08 Aug 18	4.75000 +0.00	4.75	4.75	4.75	0
07 Aug 18	4.75000 +0.00	4.75	4.75	4.75	0
06 Aug 18	4.75000 +0.00	4.75	4.75	4.75	0
03 Aug 18	4.75000 +0.53	4.75	4.75	4.75	0
02 Aug 18	4.22500 -0.28	4.22	4.00	4.22	75,000
01 Aug 18	4.50000 -0.50	4.50	4.50	4.50	0
31 Jul 18	5.00000 -2.50	7.00	5.00	7.00	403,547
30 Jul 18	7.50000 +0.00	7.50	7.50	7.50	0
27 Jul 18	7.50000 -0.25	7.50	7.50	7.50	0
26 Jul 18	7.75000 +0.00	8.39	7.00	7.75	70,000
25 Jul 18	7.75000 -0.64	7.75	7.75	7.75	0
24 Jul 18	8.39000 +0.64	8.39	8.39	8.39	11,918
23 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
20 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
19 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
18 Jul 18	7.75000 -0.64	7.75	7.75	7.75	0
17 Jul 18	8.39000 +0.64	8.39	8.39	8.39	5,000
16 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
13 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
12 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
11 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
10 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
09 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
06 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
05 Jul 18	7.75000 -0.68	7.75	7.75	7.75	0
04 Jul 18	8.42500 +0.08	8.43	8.43	8.43	12,000
03 Jul 18	8.34700 +0.60	8.35	8.35	8.35	15,909
02 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
29 Jun 18	7.75000 +0.00	7.75	7.75	7.75	0
28 Jun 18	7.75000 +0.00	7.75	7.75	7.75	0
27 Jun 18	7.75000 +0.00	7.75	7.75	7.75	0
26 Jun 18	7.75000 +0.00	7.75	7.75	7.75	0
25 Jun 18	7.75000 +1.25	7.75	7.75	7.75	0
22 Jun 18	6.50000 -2.00	6.50	6.50	6.50	150,000
21 Jun 18	8.50000 +0.50	8.50	8.50	8.50	0
20 Jun 18	8.00000 -1.50	8.00	8.00	8.00	100,000
19 Jun 18	9.50000 -1.25	9.50	9.00	9.50	62,616
18 Jun 18	10.75000 +0.25	10.75	10.75	10.75	0
15 Jun 18	10.50000 +0.00	10.50	10.00	10.50	200,000
14 Jun 18	10.50000 -0.25	10.50	10.00	10.50	300,000
13 Jun 18	10.75000 +0.75	11.25	10.00	10.75	400,000
12 Jun 18	10.00000 -1.01	10.00	10.00	10.00	100,000
11 Jun 18	11.01000 +0.01	11.01	10.70	11.00	114,616
08 Jun 18	11.00000 +0.00	11.00	11.00	11.00	0
07 Jun 18	11.00000 +0.00	11.00	11.00	11.00	0
06 Jun 18	11.00000 +0.00	11.00	11.00	11.00	0
05 Jun 18	11.00000 +0.00	11.00	11.00	11.00	0
04 Jun 18	11.00000 +0.00	11.00	11.00	11.00	0
01 Jun 18	11.00000 +0.00	11.00	11.00	11.00	0
31 May 18	11.00000 +0.00	11.00	11.00	11.00	25,500
30 May 18	11.00000 +0.00	11.00	11.00	11.00	0
29 May 18	11.00000 -0.25	11.00	10.50	11.00	13,276
25 May 18	11.25000 +0.75	11.25	11.25	11.25	0
24 May 18	10.50000 -1.00	10.50	10.50	10.50	4,232
23 May 18	11.50000 -1.75	12.50	10.50	12.50	142,500
22 May 18	13.25000 +0.00	13.25	13.25	13.25	0
21 May 18	13.25000 +0.00	13.25	13.25	13.25	0
18 May 18	13.25000 +0.00	13.25	13.25	13.25	0
17 May 18	13.25000 +0.00	13.25	13.25	13.25	0
16 May 18	13.25000 +0.00	13.25	13.25	13.25	0
15 May 18	13.25000 -0.15	13.25	13.25	13.25	0
14 May 18	13.40000 +0.15	13.40	13.40	13.40	7,500
11 May 18	13.25000 +0.00	13.25	13.25	13.25	0
10 May 18	13.25000 +0.00	13.25	13.25	13.25	0
09 May 18	13.25000 +0.75	13.25	13.25	13.25	0
08 May 18	12.50000 -0.75	12.50	12.50	12.50	2,139
04 May 18	13.25000 +0.00	13.25	13.25	13.25	0
03 May 18	13.25000 +0.00	13.25	13.25	13.25	0
02 May 18	13.25000 +0.25	13.70	12.50	13.25	45,349
01 May 18	13.00000 +0.00	13.00	13.00	13.00	10,000
30 Apr 18	13.00000 -0.20	13.50	13.00	13.50	48,337
27 Apr 18	13.20000 -0.55	14.00	13.00	13.75	176,372
26 Apr 18	13.75000 +0.25	14.00	13.13	13.50	438,277
25 Apr 18	13.50000 +0.00	13.50	13.50	13.50	0
24 Apr 18	13.50000 +0.00	13.50	13.50	13.50	0
23 Apr 18	13.50000 +0.25	13.85	13.13	13.50	13,486
20 Apr 18	13.25000 -0.30	13.25	13.25	13.25	0
19 Apr 18	13.55000 +0.05	13.55	13.55	13.55	18,763
18 Apr 18	13.50000 -0.09	13.50	13.50	13.50	6,574
17 Apr 18	13.59000 -0.91	13.63	13.59	13.63	16,726
16 Apr 18	14.50000 +0.00	14.50	14.50	14.50	0
13 Apr 18	14.50000 +0.50	14.50	14.40	14.40	5,413
12 Apr 18	14.00000 +0.00	14.00	14.00	14.00	0
11 Apr 18	14.00000 +0.00	14.00	14.00	14.00	0
10 Apr 18	14.00000 +0.00	14.00	14.00	14.00	0
09 Apr 18	14.00000 +0.00	14.00	14.00	14.00	0
06 Apr 18	14.00000 +0.15	14.00	14.00	14.00	0
05 Apr 18	13.85000 +0.35	13.85	13.85	13.85	8,621
04 Apr 18	13.50000 +0.00	13.50	13.50	13.50	0
03 Apr 18	13.50000 +0.00	13.50	13.50	13.50	0
29 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
28 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
27 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
26 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
23 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
22 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
21 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
20 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
19 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
16 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
15 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
14 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
13 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
12 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
09 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
08 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
07 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
06 Mar 18	13.50000 -1.05	13.50	13.50	13.50	0
05 Mar 18	14.55000 +1.05	14.55	14.55	14.55	1,666
02 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
01 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
28 Feb 18	13.50000 +0.00	13.50	13.50	13.50	0
27 Feb 18	13.50000 +0.00	13.50	13.50	13.50	0
26 Feb 18	13.50000 +0.00	13.50	13.50	13.50	0
23 Feb 18	13.50000 +0.00	13.50	13.50	13.50	0
22 Feb 18	13.50000 +0.00	13.50	13.50	13.50	0
21 Feb 18	13.50000 -0.50	13.50	13.50	13.50	0
20 Feb 18	14.00000 -1.00	14.00	14.00	14.00	20,000
19 Feb 18	15.00000 +0.00	15.00	15.00	15.00	0
16 Feb 18	15.00000 +0.00	15.00	15.00	15.00	0
15 Feb 18	15.00000 +0.00	15.00	15.00	15.00	0
14 Feb 18	15.00000 +0.00	15.00	15.00	15.00	0
13 Feb 18	15.00000 +0.00	15.00	15.00	15.00	0
12 Feb 18	15.00000 +0.00	15.00	15.00	15.00	0
09 Feb 18	15.00000 +0.50	15.00	15.00	15.00	0
08 Feb 18	14.50000 -1.50	14.50	14.50	14.50	50,000
07 Feb 18	16.00000 -4.00	16.00	16.00	16.00	50,000
06 Feb 18	20.00000 +0.00	20.00	20.00	20.00	0
05 Feb 18	20.00000 +0.00	20.00	20.00	20.00	0
02 Feb 18	20.00000 +0.00	20.00	20.00	20.00	0
01 Feb 18	20.00000 +0.00	20.00	20.00	20.00	0
31 Jan 18	20.00000 +0.00	20.00	20.00	20.00	0
30 Jan 18	20.00000 +0.00	20.00	20.00	20.00	0
29 Jan 18	20.00000 +0.50	20.65	19.50	19.50	31,000
26 Jan 18	19.50000 -1.15	19.50	19.50	19.50	0
25 Jan 18	20.65000 +1.15	20.65	20.65	20.65	1,500
24 Jan 18	19.50000 +0.00	19.50	19.50	19.50	0
23 Jan 18	19.50000 -1.15	19.50	19.50	19.50	0
22 Jan 18	20.65000 +1.15	20.65	20.65	20.65	14,000
19 Jan 18	19.50000 -1.27	19.50	19.50	19.50	0
18 Jan 18	20.77000 +1.27	20.77	20.77	20.77	1,338
17 Jan 18	19.50000 +0.00	19.50	19.50	19.50	0
16 Jan 18	19.50000 +0.00	19.50	19.50	19.50	0
15 Jan 18	19.50000 +0.50	19.50	19.50	19.50	0
12 Jan 18	19.00000 -2.50	19.00	19.00	19.00	20,000
11 Jan 18	21.50000 +0.00	21.50	21.50	21.50	0
10 Jan 18	21.50000 -0.50	21.50	21.50	21.50	0
09 Jan 18	22.00000 +2.00	22.00	22.00	22.00	10,000
08 Jan 18	20.00000 -3.50	20.00	20.00	20.00	50,000
05 Jan 18	23.50000 -1.00	23.50	23.50	23.50	25,000
04 Jan 18	24.50000 -2.00	24.50	24.50	24.50	0
03 Jan 18	26.50000 +1.50	26.50	26.50	26.50	332
02 Jan 18	25.00000 +0.00	25.00	25.00	25.00	0
29 Dec 17	25.00000 +0.00	25.00	25.00	25.00	0
28 Dec 17	25.00000 -1.25	25.00	25.00	25.00	0
27 Dec 17	26.25000 +2.25	26.25	26.25	26.25	40,000
22 Dec 17	24.00000 -0.63	24.00	24.00	24.00	4,141
21 Dec 17	24.62500 +0.00	25.00	24.63	24.63	1,250

Panthera Resources PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	21.50000 -1.00	23.50	21.50	23.00	468,344
19 Oct 26	22.50000 -0.50	23.50	22.50	23.25	283,253
16 Oct 26	23.00000 +0.00	23.50	23.00	23.50	82,479
15 Oct 26	23.00000 -0.75	24.50	23.00	23.75	160,777
14 Oct 26	23.75000 -0.25	24.50	23.00	23.75	137,891
13 Oct 26	24.00000 -0.50	24.50	23.00	23.75	623,767
12 Oct 26	24.50000 +1.40	24.50	23.00	23.00	345,219
09 Oct 26	23.10000 +1.10	24.00	22.00	22.50	916,863
08 Oct 26	22.00000 +0.25	23.00	21.60	22.50	431,014
07 Oct 26	21.75000 -1.00	23.00	21.50	22.75	854,619
06 Oct 26	22.75000 -0.25	23.00	22.00	23.00	299,435
05 Oct 26	23.00000 +0.25	24.00	22.00	23.00	503,074
02 Oct 26	22.75000 +0.25	23.50	21.50	23.00	1,711,532
01 Oct 26	22.50000 -0.50	24.00	22.50	23.50	566,835
30 Sep 26	23.00000 -2.00	26.00	23.00	25.00	853,652
29 Sep 26	25.00000 -0.10	26.00	24.00	25.00	1,047,707
28 Sep 26	25.10000 +0.10	26.00	24.00	25.00	432,840
25 Sep 26	25.00000 +0.10	25.80	24.00	24.50	486,853
24 Sep 26	24.90000 +0.40	25.00	24.00	24.25	599,618
23 Sep 26	24.50000 +0.25	25.00	23.50	24.25	373,048
22 Sep 26	24.25000 -0.25	25.00	23.00	23.75	363,999
21 Sep 26	24.50000 +0.50	25.00	23.00	24.00	1,196,703
18 Sep 26	24.00000 +0.00	25.00	23.00	24.00	390,787
17 Sep 26	24.00000 +2.00	24.75	21.00	22.00	421,624
16 Sep 26	22.00000 +0.50	22.44	21.00	21.50	173,324
15 Sep 26	21.50000 +0.00	21.90	21.00	21.50	97,245
14 Sep 26	21.50000 +0.20	22.00	21.30	21.50	398,594
11 Sep 26	21.30000 -0.20	22.00	21.00	21.50	423,291
10 Sep 26	21.50000 -0.25	22.00	21.00	21.50	1,481,312
09 Sep 26	21.75000 +0.25	21.75	20.50	21.25	1,608,172
08 Sep 26	21.50000 +0.50	21.50	20.81	21.00	1,143,129
07 Sep 26	21.00000 -0.20	21.50	21.00	21.25	921,531
04 Sep 26	21.20000 -0.30	21.50	21.00	21.25	1,087,681
03 Sep 26	21.50000 +0.50	22.00	19.00	20.25	2,510,999
02 Sep 26	21.00000 +0.00	21.50	20.31	20.75	584,069
01 Sep 26	21.00000 +0.25	21.50	20.00	20.75	460,060
28 Aug 26	20.75000 -0.25	21.80	20.00	21.00	841,309
27 Aug 26	21.00000 -0.50	22.00	20.00	21.00	141,260
26 Aug 26	21.50000 +0.50	21.50	20.00	20.75	406,472
25 Aug 26	21.00000 +0.00	21.50	20.75	20.75	625,599
24 Aug 26	21.00000 +0.00	21.50	20.50	21.00	1,052,225
21 Aug 26	21.00000 +0.20	21.44	20.00	20.75	909,663
20 Aug 26	20.80000 +0.00	21.50	20.00	20.75	118,129
19 Aug 26	20.80000 -0.30	21.50	20.50	20.75	531,693
18 Aug 26	21.10000 +0.35	21.10	20.50	20.75	122,568
17 Aug 26	20.75000 +0.00	21.10	20.50	20.75	249,754
14 Aug 26	20.75000 +0.05	21.00	20.50	20.75	69,652
13 Aug 26	20.70000 -0.10	21.00	20.50	20.75	274,339
12 Aug 26	20.80000 +0.30	21.00	20.50	20.75	86,088
11 Aug 26	20.50000 -0.25	21.00	20.50	20.75	220,617
10 Aug 26	20.75000 +0.65	21.00	20.00	20.25	134,831
07 Aug 26	20.10000 +0.10	20.50	19.50	20.00	676,882
06 Aug 26	20.00000 +0.25	20.50	19.50	19.75	46,404
05 Aug 26	19.75000 +0.05	20.00	19.50	20.00	93,618
04 Aug 26	19.70000 -0.60	21.00	19.50	20.25	624,276
03 Aug 26	20.30000 +0.05	21.00	19.50	20.25	125,139
31 Jul 26	20.25000 +0.75	20.25	19.00	19.50	544,146
30 Jul 26	19.50000 +0.00	20.00	19.00	19.25	197,847
29 Jul 26	19.50000 +0.25	19.50	19.00	19.25	284,898
28 Jul 26	19.25000 -0.15	19.50	19.00	19.25	450,010
27 Jul 26	19.40000 +0.40	19.50	18.50	19.00	695,924
24 Jul 26	19.00000 -0.50	20.00	19.00	19.75	388,427
23 Jul 26	19.50000 -1.25	21.00	19.05	20.75	1,317,079
22 Jul 26	20.75000 -0.25	21.50	20.00	20.75	52,698
21 Jul 26	21.00000 +0.00	21.50	20.50	21.00	124,011
20 Jul 26	21.00000 +0.00	21.50	20.50	21.00	188,461
17 Jul 26	21.00000 +0.00	21.50	20.50	20.75	472,007
16 Jul 26	21.00000 +0.00	22.00	20.18	21.00	542,917
15 Jul 26	21.00000 -0.30	22.00	20.00	21.00	171,972
14 Jul 26	21.30000 +0.30	21.50	20.00	21.00	116,839
13 Jul 26	21.00000 +0.00	22.00	20.00	21.00	54,711
10 Jul 26	21.00000 -0.10	22.00	20.61	21.00	353,168
09 Jul 26	21.10000 +0.35	21.50	20.00	20.75	230,532
08 Jul 26	20.75000 -0.20	21.50	20.25	20.75	306,866
07 Jul 26	20.95000 -0.55	21.50	20.40	20.95	36,741
06 Jul 26	21.50000 +0.50	21.50	20.40	20.95	79,798
03 Jul 26	21.00000 +0.50	21.50	20.60	20.95	79,760
02 Jul 26	20.50000 -0.80	21.50	20.40	20.95	451,287
01 Jul 26	21.30000 -0.30	21.50	20.40	20.95	217,444
30 Jun 26	21.60000 +0.20	22.00	20.80	21.20	325,012
29 Jun 26	21.40000 +1.40	22.00	19.00	19.50	631,198
26 Jun 26	20.00000 +0.95	20.00	18.00	18.75	232,726
25 Jun 26	19.05000 +0.45	19.50	18.00	18.75	97,004
24 Jun 26	18.60000 -0.40	19.50	18.00	18.75	125,182
23 Jun 26	19.00000 -0.10	19.50	18.00	18.75	125,265
22 Jun 26	19.10000 +0.60	19.42	18.40	18.50	286,281
19 Jun 26	18.50000 -0.10	19.00	18.50	18.50	64,116
18 Jun 26	18.60000 +0.50	19.00	18.00	18.00	178,275
17 Jun 26	18.10000 +0.85	18.50	17.00	17.25	478,439
16 Jun 26	17.25000 +0.00	18.00	16.50	17.25	127,485
15 Jun 26	17.25000 +0.25	17.75	16.90	17.25	230,704
12 Jun 26	17.00000 +0.20	17.50	16.80	16.80	378,470
11 Jun 26	16.80000 -0.20	17.50	16.26	17.00	332,913
10 Jun 26	17.00000 -0.50	17.40	16.50	17.40	672,837
09 Jun 26	17.50000 +0.30	18.00	17.00	17.50	169,654
08 Jun 26	17.20000 -0.80	18.50	17.00	18.25	209,734
05 Jun 26	18.00000 -0.20	19.00	18.00	18.50	356,629
04 Jun 26	18.20000 -0.10	19.00	18.00	18.25	193,031
03 Jun 26	18.30000 +0.00	19.00	18.00	18.50	262,940
02 Jun 26	18.30000 -0.20	19.00	18.00	18.50	73,333
01 Jun 26	18.50000 -0.10	19.00	18.00	18.50	215,726
29 May 26	18.60000 -0.10	20.00	18.17	19.25	931,432
28 May 26	18.70000 -0.55	20.00	18.50	19.25	692,539
27 May 26	19.25000 +0.00	20.00	19.00	19.25	357,607
26 May 26	19.25000 +0.00	20.00	18.50	19.25	211,985
22 May 26	19.25000 +0.15	20.00	18.50	19.00	198,109
21 May 26	19.10000 -0.40	20.00	19.00	19.50	349,712
20 May 26	19.50000 -1.25	21.50	19.00	20.50	461,762
19 May 26	20.75000 -0.25	22.00	19.00	20.75	104,681
18 May 26	21.00000 +0.75	22.00	19.50	20.25	173,982
15 May 26	20.25000 -0.25	21.00	19.50	20.50	534,789
14 May 26	20.50000 +0.25	21.00	20.00	20.50	146,340
13 May 26	20.25000 +0.25	21.00	19.50	20.25	34,415
12 May 26	20.00000 -0.50	21.00	19.50	20.50	106,866
11 May 26	20.50000 +0.70	21.00	19.00	20.00	746,475
08 May 26	19.80000 +0.30	20.80	19.00	20.00	113,181
07 May 26	19.50000 -0.40	20.39	19.00	20.00	85,976
06 May 26	19.90000 -0.10	20.80	19.00	20.00	117,640
05 May 26	20.00000 +0.50	20.75	19.00	19.50	538,587
01 May 26	19.50000 +0.20	20.00	19.00	19.50	13,995
30 Apr 26	19.30000 -0.70	20.00	19.10	20.00	174,489
29 Apr 26	20.00000 +0.00	20.40	19.00	20.00	265,999
28 Apr 26	20.00000 -0.50	21.00	19.62	20.50	144,888
27 Apr 26	20.50000 +0.50	21.00	20.00	20.50	130,312
24 Apr 26	20.00000 -0.50	20.89	20.00	20.50	229,307
23 Apr 26	20.50000 +0.00	21.00	20.00	20.50	710,693
22 Apr 26	20.50000 +0.00	21.00	20.00	20.50	602,286
21 Apr 26	20.50000 +0.50	21.00	20.00	20.50	1,154,613
20 Apr 26	20.00000 +0.00	21.00	19.08	20.00	2,118,166
17 Apr 26	20.00000 +1.00	20.82	19.00	20.00	943,668
16 Apr 26	19.00000 -1.00	21.00	19.00	20.00	127,270
15 Apr 26	20.00000 +0.00	21.00	19.17	20.00	154,243
14 Apr 26	20.00000 +0.25	21.00	19.10	20.00	280,846
13 Apr 26	19.75000 -0.25	20.70	19.00	20.00	176,834
10 Apr 26	20.00000 +0.00	21.00	19.00	20.00	18,248
09 Apr 26	20.00000 -0.50	21.00	19.00	20.00	31,197
08 Apr 26	20.50000 +0.50	21.00	18.00	19.50	265,865
07 Apr 26	20.00000 +0.00	20.00	18.00	19.00	178,098
02 Apr 26	20.00000 +0.40	20.00	18.27	19.00	226,703
01 Apr 26	19.60000 -1.00	20.50	18.51	19.00	192,095
31 Mar 26	20.60000 +0.60	20.60	18.80	19.50	225,079
30 Mar 26	20.00000 +0.00	20.00	19.00	19.50	208,140
27 Mar 26	20.00000 -1.00	20.60	19.00	19.50	435,388
26 Mar 26	21.00000 +1.00	21.00	19.00	19.50	141,852
25 Mar 26	20.00000 +1.00	20.00	18.52	18.52	485,711
24 Mar 26	19.00000 +1.20	19.00	16.00	17.50	225,611
23 Mar 26	17.80000 +0.00	19.00	16.00	18.00	764,808
20 Mar 26	17.80000 +0.40	19.00	17.00	18.00	82,344
19 Mar 26	17.40000 -1.60	19.75	17.00	19.00	841,860
18 Mar 26	19.00000 -0.90	20.00	18.00	19.00	776,701
17 Mar 26	19.90000 +0.40	20.00	19.00	19.50	127,876
16 Mar 26	19.50000 +0.00	20.40	19.00	19.70	326,076
13 Mar 26	19.50000 -0.50	20.00	19.00	19.70	156,202
12 Mar 26	20.00000 +0.20	20.00	19.00	19.70	211,908
11 Mar 26	19.80000 +0.30	20.40	19.61	19.70	307,286
10 Mar 26	19.50000 -0.50	20.40	19.00	19.70	117,606
09 Mar 26	20.00000 +0.20	20.30	19.11	20.00	371,770
06 Mar 26	19.80000 -0.20	20.80	19.00	20.00	209,285
05 Mar 26	20.00000 +0.00	21.00	19.00	20.00	84,662
04 Mar 26	20.00000 -0.40	21.60	19.00	20.30	372,535
03 Mar 26	20.40000 -1.00	22.00	19.91	21.00	644,033
02 Mar 26	21.40000 +0.40	22.00	20.00	21.00	618,466
27 Feb 26	21.00000 +0.20	22.00	20.00	21.00	607,372
26 Feb 26	20.80000 +0.00	22.00	20.00	21.00	829,775
25 Feb 26	20.80000 +0.00	22.00	20.00	21.00	188,436
24 Feb 26	20.80000 -0.20	22.00	20.00	20.50	639,201
23 Feb 26	21.00000 +0.40	21.00	20.00	20.50	756,500
20 Feb 26	20.60000 +0.00	22.00	19.00	20.50	650,920
19 Feb 26	20.60000 +0.00	22.00	19.00	20.50	428,362
18 Feb 26	20.60000 -0.40	22.00	19.00	21.00	790,713
17 Feb 26	21.00000 +0.20	22.00	20.00	20.50	677,510
16 Feb 26	20.80000 +0.80	21.75	19.00	20.00	163,425
13 Feb 26	20.00000 +0.00	20.50	19.51	20.00	103,254
12 Feb 26	20.00000 +0.00	21.00	19.00	20.00	84,251
11 Feb 26	20.00000 +0.00	20.50	19.37	20.00	528,457
10 Feb 26	20.00000 -0.60	21.00	19.00	20.00	294,300
09 Feb 26	20.60000 +0.60	21.00	19.00	20.00	156,775
06 Feb 26	20.00000 -0.60	21.00	19.00	20.00	404,335
05 Feb 26	20.60000 +0.10	21.50	19.20	21.00	495,577
04 Feb 26	20.50000 -0.50	21.00	20.00	20.50	267,885
03 Feb 26	21.00000 +0.00	22.00	20.00	21.00	232,439
02 Feb 26	21.00000 -1.00	23.00	20.00	22.00	749,147
30 Jan 26	22.00000 +0.00	23.00	21.20	22.00	561,880
29 Jan 26	22.00000 +0.00	23.00	21.00	22.00	300,186
28 Jan 26	22.00000 +0.00	23.00	21.00	21.50	551,210
27 Jan 26	22.00000 +1.20	22.00	19.97	20.50	572,533
26 Jan 26	20.80000 +1.30	21.00	19.00	20.00	813,609
23 Jan 26	19.50000 -0.20	20.00	19.00	19.50	366,054
22 Jan 26	19.70000 -0.20	21.00	19.25	20.00	304,713
21 Jan 26	19.90000 -0.30	22.00	19.00	21.00	436,750
20 Jan 26	20.20000 -0.60	21.70	20.00	21.50	243,787
19 Jan 26	20.80000 -0.20	22.55	20.36	21.00	173,046
16 Jan 26	21.00000 +0.20	22.00	20.00	21.00	297,949
15 Jan 26	20.80000 -0.20	22.00	20.00	21.00	545,040
14 Jan 26	21.00000 +0.00	22.00	20.58	21.00	259,569
13 Jan 26	21.00000 -0.40	22.00	20.00	21.50	532,835
12 Jan 26	21.40000 +0.00	22.00	20.00	21.50	197,743
09 Jan 26	21.40000 +0.90	22.00	20.00	20.50	598,782
08 Jan 26	20.50000 +0.10	21.00	20.00	21.00	244,831
07 Jan 26	20.40000 -1.00	22.00	20.00	21.50	313,079
06 Jan 26	21.40000 -0.60	23.00	21.00	22.00	446,177
05 Jan 26	22.00000 -0.40	23.00	21.56	22.00	338,235
02 Jan 26	22.40000 +0.40	23.00	21.00	22.00	182,339
31 Dec 25	22.00000 -0.50	23.00	22.00	22.50	50,345
30 Dec 25	22.50000 -0.50	23.00	22.00	22.50	197,134
29 Dec 25	23.00000 +0.00	24.00	22.00	23.00	504,527
24 Dec 25	23.00000 -0.20	24.00	22.50	23.00	453,108
23 Dec 25	23.20000 +1.20	24.00	21.00	22.00	371,412
22 Dec 25	22.00000 -0.20	23.00	21.00	22.00	177,678
19 Dec 25	22.20000 -0.80	23.00	21.65	22.50	413,168
18 Dec 25	23.00000 +0.20	23.00	22.00	22.50	188,622
17 Dec 25	22.80000 +0.80	23.00	21.00	22.00	676,503
16 Dec 25	22.00000 -1.20	23.99	21.25	23.50	501,726
15 Dec 25	23.20000 -0.30	24.00	22.50	23.50	385,247
12 Dec 25	23.50000 +0.00	23.99	23.01	23.50	292,945
11 Dec 25	23.50000 +0.50	24.00	23.00	23.50	304,488
10 Dec 25	23.00000 -0.20	23.80	23.00	23.50	211,258
09 Dec 25	23.20000 -0.20	24.00	23.00	23.50	632,467
08 Dec 25	23.40000 -0.60	25.00	23.25	24.00	166,583
05 Dec 25	24.00000 -0.60	24.75	23.00	24.00	981,111
04 Dec 25	24.60000 +1.40	25.00	23.00	23.50	549,761
03 Dec 25	23.20000 +0.20	24.00	22.60	23.00	293,499
02 Dec 25	23.00000 +0.00	23.40	22.58	23.00	183,041
01 Dec 25	23.00000 +1.00	24.00	22.00	23.00	398,044
28 Nov 25	22.00000 -0.60	24.00	22.00	23.00	359,898
27 Nov 25	22.60000 -0.20	24.00	22.60	23.00	179,369
26 Nov 25	22.80000 -0.20	24.00	22.00	23.00	559,808
25 Nov 25	23.00000 +0.20	24.00	22.00	23.00	57,695
24 Nov 25	22.80000 +0.30	24.00	22.00	23.00	253,991
21 Nov 25	22.50000 -1.30	24.00	22.00	23.50	1,070,387
20 Nov 25	23.80000 +0.20	25.00	23.00	23.50	844,372
19 Nov 25	23.60000 +0.40	24.00	23.00	23.50	482,210
18 Nov 25	23.20000 +0.00	24.00	23.00	23.50	588,443
17 Nov 25	23.20000 +0.80	24.00	22.00	22.50	974,686
14 Nov 25	22.40000 +0.40	23.00	21.00	22.00	854,364
13 Nov 25	22.00000 -0.60	23.00	21.00	22.00	354,752
12 Nov 25	22.60000 +0.40	23.00	22.00	22.00	513,138
11 Nov 25	22.20000 +0.80	22.98	21.00	22.00	469,081
10 Nov 25	21.40000 +0.00	23.00	20.00	21.00	532,536
07 Nov 25	21.40000 -1.00	23.00	20.00	23.00	1,008,327
06 Nov 25	22.40000 -0.60	24.00	22.00	23.00	188,046
05 Nov 25	23.00000 -0.20	24.00	22.00	23.00	382,713
04 Nov 25	23.20000 -0.80	24.95	23.00	24.50	1,218,134
03 Nov 25	24.00000 +1.80	25.00	21.00	22.00	1,758,677
31 Oct 25	22.20000 +2.20	23.00	20.36	21.00	1,745,985
30 Oct 25	20.00000 -0.40	22.00	20.00	21.00	887,883
29 Oct 25	20.40000 +2.40	22.00	17.70	18.25	3,161,675
28 Oct 25	18.00000 -0.25	18.77	17.50	18.25	263,340
27 Oct 25	18.25000 -0.15	18.40	18.25	18.25	285,037
24 Oct 25	18.40000 -0.35	18.67	18.00	18.67	166,460
23 Oct 25	18.75000 +0.25	19.00	18.00	18.50	576,269
22 Oct 25	18.50000 +0.60	19.00	17.50	18.25	597,107
21 Oct 25	17.90000 -0.40	19.00	17.67	18.25	689,874
20 Oct 25	18.30000 +0.30	18.85	17.66	18.25	326,739
17 Oct 25	18.00000 -1.00	19.00	18.00	19.00	616,938
16 Oct 25	19.00000 +0.20	19.90	18.80	18.80	773,189
15 Oct 25	18.80000 +0.30	19.00	18.00	18.50	753,007
14 Oct 25	18.50000 +0.00	19.00	18.00	18.25	372,056
13 Oct 25	18.50000 +0.00	19.00	17.50	18.50	487,007
10 Oct 25	18.50000 +0.00	19.00	17.50	19.00	1,351,858
09 Oct 25	18.50000 +1.90	19.70	16.50	16.50	2,234,924
08 Oct 25	16.60000 +1.30	16.90	15.40	15.50	1,336,529
07 Oct 25	15.30000 +0.30	15.50	14.00	14.75	323,957
06 Oct 25	15.00000 +0.50	15.00	14.00	14.50	1,178,381
03 Oct 25	14.50000 +0.50	15.00	13.72	14.00	699,528
02 Oct 25	14.00000 -0.50	14.50	13.75	14.50	1,192,517
01 Oct 25	14.50000 -1.20	15.60	13.50	15.60	2,193,348
30 Sep 25	15.70000 -0.40	16.50	15.50	16.00	549,428
29 Sep 25	16.10000 -0.10	16.50	15.69	16.25	1,302,548
26 Sep 25	16.20000 +0.30	16.50	15.00	15.75	1,238,909
25 Sep 25	15.90000 -0.35	16.50	15.44	16.25	463,259
24 Sep 25	16.25000 +0.35	16.50	15.50	16.00	699,930
23 Sep 25	15.90000 +0.90	16.50	14.56	15.00	1,327,352
22 Sep 25	15.00000 +1.00	15.50	13.60	13.60	978,584
19 Sep 25	14.00000 +2.00	14.18	11.70	12.00	2,967,536
18 Sep 25	12.00000 +0.00	12.50	11.82	12.00	1,117,533
17 Sep 25	12.00000 +0.00	12.05	11.55	12.00	308,788
16 Sep 25	12.00000 +0.00	12.50	11.55	12.00	538,064
15 Sep 25	12.00000 +0.00	12.50	11.70	12.00	531,792
12 Sep 25	12.00000 +0.00	12.50	11.63	12.00	315,008
11 Sep 25	12.00000 -0.40	12.50	11.60	12.50	985,324
10 Sep 25	12.40000 -0.10	13.00	12.00	12.50	488,233
09 Sep 25	12.50000 -0.30	12.80	12.05	12.50	241,248
08 Sep 25	12.80000 +0.30	13.00	12.16	12.50	670,622
05 Sep 25	12.50000 +0.40	13.00	12.10	12.50	480,214
04 Sep 25	12.10000 -0.40	13.00	12.10	12.50	389,029
03 Sep 25	12.50000 +0.10	13.00	12.22	12.50	810,176
02 Sep 25	12.40000 -0.10	13.00	12.20	12.50	314,437
01 Sep 25	12.50000 +0.20	13.00	12.00	12.50	63,135
29 Aug 25	12.30000 +0.30	12.50	11.75	12.00	618,735
28 Aug 25	12.00000 +0.00	12.50	11.50	12.00	665,689
27 Aug 25	12.00000 +0.00	12.00	11.50	12.00	437,164
26 Aug 25	12.00000 +0.20	12.09	11.50	12.00	487,649
22 Aug 25	11.80000 -0.20	12.09	11.50	12.00	803,312
21 Aug 25	12.00000 +0.00	12.50	11.70	12.00	375,726
20 Aug 25	12.00000 +0.00	12.50	11.75	12.25	574,433
19 Aug 25	12.00000 +0.00	12.50	12.00	12.25	196,546
18 Aug 25	12.00000 -0.25	12.50	12.00	12.25	640,341
15 Aug 25	12.25000 +0.05	12.50	12.00	12.25	209,551
14 Aug 25	12.20000 -0.05	12.45	12.07	12.25	600,827
13 Aug 25	12.25000 -0.15	12.50	12.00	12.25	350,700
12 Aug 25	12.40000 -0.10	13.00	12.00	12.50	532,466
11 Aug 25	12.50000 +0.00	13.00	12.00	12.50	1,502,236
08 Aug 25	12.50000 -0.40	13.00	12.26	12.75	826,208
07 Aug 25	12.90000 +0.20	13.00	12.60	12.75	112,951
06 Aug 25	12.70000 +0.20	13.50	12.50	13.00	443,808
05 Aug 25	12.50000 -0.50	13.50	12.50	12.75	717,014
04 Aug 25	13.00000 -0.25	14.00	12.50	13.25	540,125
01 Aug 25	13.25000 +0.00	14.00	12.83	13.25	295,484
31 Jul 25	13.25000 +0.05	14.00	13.10	13.25	9,428
30 Jul 25	13.20000 -0.05	13.50	12.75	13.25	851,259
29 Jul 25	13.25000 -0.25	13.75	13.13	13.50	523,857
28 Jul 25	13.50000 +0.25	13.50	13.00	13.25	183,509
25 Jul 25	13.25000 -0.25	13.50	13.00	13.50	147,154
24 Jul 25	13.50000 -0.25	14.00	13.00	13.75	266,152
23 Jul 25	13.75000 +0.50	14.00	13.00	13.25	312,676
22 Jul 25	13.25000 -0.25	13.50	13.20	13.25	191,092
21 Jul 25	13.50000 +0.50	13.50	12.50	13.25	297,190
18 Jul 25	13.00000 -0.10	14.00	13.00	13.25	278,770
17 Jul 25	13.10000 -0.30	13.50	13.00	13.50	1,023,438
16 Jul 25	13.40000 +0.10	13.72	13.05	13.50	202,744
15 Jul 25	13.30000 -0.70	14.50	13.00	14.00	954,509
14 Jul 25	14.00000 +0.00	14.50	13.51	13.75	154,782
11 Jul 25	14.00000 +0.00	14.50	13.66	14.50	671,094
10 Jul 25	14.00000 -0.50	15.20	14.00	14.50	486,218
09 Jul 25	14.50000 +1.10	14.50	13.50	13.50	761,377
08 Jul 25	13.40000 +0.40	14.00	12.77	12.77	821,186
07 Jul 25	13.00000 +0.60	13.00	12.17	12.50	855,312
04 Jul 25	12.40000 +0.40	13.05	11.71	12.00	1,374,523
03 Jul 25	12.00000 -0.30	12.95	11.50	12.50	1,979,746
02 Jul 25	12.30000 -0.70	13.00	12.18	12.75	472,642
01 Jul 25	13.00000 +0.75	13.00	12.50	12.50	308,483
30 Jun 25	12.25000 +0.55	12.50	11.00	11.75	404,695
27 Jun 25	11.70000 +0.30	11.90	10.88	11.00	504,442
26 Jun 25	11.40000 +0.10	11.40	10.50	11.00	155,682
25 Jun 25	11.30000 +0.00	11.50	10.77	11.50	450,299
24 Jun 25	11.30000 +0.10	11.40	11.05	11.40	144,376
23 Jun 25	11.20000 -0.30	12.00	11.00	11.50	366,582
20 Jun 25	11.50000 +0.00	12.00	11.13	11.25	355,688
19 Jun 25	11.50000 +0.20	11.50	10.62	11.25	1,466,363
18 Jun 25	11.30000 -0.70	11.95	11.02	11.75	1,229,764
17 Jun 25	12.00000 +0.25	12.00	11.64	11.75	83,443
16 Jun 25	11.75000 -0.45	12.43	11.55	12.25	669,016
13 Jun 25	12.20000 -0.30	12.60	12.05	12.50	301,768
12 Jun 25	12.50000 -0.50	13.30	12.20	12.50	392,221
11 Jun 25	13.00000 +0.50	13.00	12.00	12.75	1,239,287
10 Jun 25	12.50000 +0.00	12.93	12.50	12.75	748,355
09 Jun 25	12.50000 +0.00	13.00	12.50	12.50	326,446
06 Jun 25	12.50000 +0.30	12.64	12.30	12.30	183,541
05 Jun 25	12.20000 +0.20	12.50	12.00	12.25	480,053
04 Jun 25	12.00000 -1.00	13.00	12.00	13.00	1,085,758
03 Jun 25	13.00000 -0.20	13.50	12.66	13.25	479,124
02 Jun 25	13.20000 +0.20	13.50	12.66	13.25	558,265
30 May 25	13.00000 -0.10	13.50	13.00	13.25	310,291
29 May 25	13.10000 -1.40	14.77	13.10	14.50	1,544,660
28 May 25	14.50000 +0.20	14.80	14.07	14.25	796,965
27 May 25	14.30000 +0.50	14.50	13.50	13.75	1,151,199
23 May 25	13.80000 +0.05	14.00	13.50	13.75	1,269,802
22 May 25	13.75000 +0.00	14.00	13.10	13.75	878,361
21 May 25	13.75000 +0.25	14.00	12.68	13.75	1,593,260
20 May 25	13.50000 -2.50	16.50	13.10	16.00	4,483,746
19 May 25	16.00000 -1.90	21.00	15.15	18.75	5,051,015
16 May 25	17.90000 -0.10	18.50	17.50	18.00	1,018,761
15 May 25	18.00000 +1.00	18.40	16.60	17.00	1,576,276
14 May 25	17.00000 -1.40	18.62	16.20	18.50	2,981,349
13 May 25	18.40000 +0.40	18.50	18.00	18.25	1,597,031
12 May 25	18.00000 -0.50	18.50	18.00	18.25	764,147
09 May 25	18.50000 +0.00	18.60	18.00	18.50	591,104
08 May 25	18.50000 +0.00	19.00	18.17	18.50	461,009
07 May 25	18.50000 +0.00	19.00	18.10	18.50	1,254,786
06 May 25	18.50000 +0.00	19.00	18.25	18.50	1,601,963
02 May 25	18.50000 +0.30	19.00	17.50	18.00	1,408,290
01 May 25	18.20000 +0.20	18.50	17.70	18.00	704,334
30 Apr 25	18.00000 +0.00	18.50	17.50	17.50	1,299,296
29 Apr 25	18.00000 +0.20	18.00	17.00	17.75	547,464
28 Apr 25	17.80000 +0.90	18.50	17.00	17.00	3,282,893
25 Apr 25	16.90000 +0.60	17.00	16.15	16.25	1,056,346
24 Apr 25	16.30000 +1.00	16.50	15.05	15.25	1,648,482
23 Apr 25	15.30000 -0.70	16.00	14.85	15.50	1,124,212
22 Apr 25	16.00000 +2.50	16.00	13.50	13.50	2,979,975
17 Apr 25	13.50000 +1.00	13.95	12.68	12.75	1,365,275
16 Apr 25	12.50000 +0.50	13.00	11.60	12.00	1,003,716
15 Apr 25	12.00000 +0.50	12.40	11.21	11.50	669,375
14 Apr 25	11.50000 +0.50	12.00	10.50	11.00	686,123
11 Apr 25	11.00000 -0.40	11.50	10.50	11.00	534,013
10 Apr 25	11.40000 +0.60	12.00	11.00	11.25	250,097
09 Apr 25	10.80000 -0.70	11.50	10.50	11.25	741,952
08 Apr 25	11.50000 +1.00	12.18	10.50	10.50	1,550,083
07 Apr 25	10.50000 -0.40	11.00	10.20	10.75	2,316,530
04 Apr 25	10.90000 -1.10	11.50	10.50	11.00	915,914
03 Apr 25	12.00000 +1.00	12.00	10.90	10.90	481,130
02 Apr 25	11.00000 +0.00	11.50	10.50	11.00	341,167
01 Apr 25	11.00000 -0.50	11.58	10.70	11.50	1,138,854
31 Mar 25	11.50000 +0.00	12.00	11.00	11.50	1,139,754
28 Mar 25	11.50000 +0.00	12.00	11.00	11.50	268,823
27 Mar 25	11.50000 +0.00	11.60	11.25	11.60	584,660
26 Mar 25	11.50000 -0.20	12.00	11.50	11.75	827,494
25 Mar 25	11.70000 +0.20	12.00	11.38	11.50	962,920
24 Mar 25	11.50000 -0.50	11.70	11.25	11.70	777,582
21 Mar 25	12.00000 +0.50	12.00	11.44	11.50	852,189
20 Mar 25	11.50000 -0.05	12.00	11.12	11.50	960,630
19 Mar 25	11.55000 +0.30	11.75	11.40	11.50	574,664
18 Mar 25	11.25000 -0.55	12.00	11.15	12.00	916,634
17 Mar 25	11.80000 -0.20	12.50	11.50	12.00	898,029
14 Mar 25	12.00000 +0.00	12.50	11.70	12.25	951,642
13 Mar 25	12.00000 -0.50	13.00	12.00	12.75	1,042,316
12 Mar 25	12.50000 -0.10	13.00	12.50	12.75	1,317,723
11 Mar 25	12.60000 +0.80	12.60	12.50	12.50	1,722,266
10 Mar 25	11.80000 +0.20	12.40	11.50	11.75	1,063,714
07 Mar 25	11.60000 +0.10	12.00	11.55	11.75	965,328
06 Mar 25	11.50000 -0.50	12.19	11.50	12.00	1,797,983
05 Mar 25	12.00000 -0.50	12.50	11.80	12.00	1,876,871
04 Mar 25	12.50000 +0.50	13.50	12.00	12.00	3,568,786
03 Mar 25	12.00000 +2.50	12.50	9.89	9.89	5,402,452
28 Feb 25	9.50000 +0.10	10.00	9.27	9.27	1,189,724
27 Feb 25	9.40000 +0.15	10.00	9.25	9.25	2,100,427
26 Feb 25	9.25000 +0.75	9.33	8.50	8.50	2,855,995
25 Feb 25	8.50000 +0.30	8.50	8.16	8.16	6,496,534
24 Feb 25	8.20000 +0.20	8.35	7.78	8.05	1,312,191
21 Feb 25	8.00000 -0.30	8.37	7.80	8.25	1,854,613
20 Feb 25	8.30000 +0.05	8.50	8.19	8.25	530,899
19 Feb 25	8.25000 -0.40	8.63	8.22	8.63	290,534
18 Feb 25	8.65000 +0.30	8.80	8.35	8.35	855,382
17 Feb 25	8.35000 +0.05	8.70	8.25	8.25	1,564,288
14 Feb 25	8.30000 +0.00	8.50	8.00	8.25	605,145
13 Feb 25	8.30000 +0.05	8.50	8.16	8.25	370,859
12 Feb 25	8.25000 -0.25	8.80	8.11	8.65	1,238,704
11 Feb 25	8.50000 -0.30	8.85	8.37	8.85	1,081,168
10 Feb 25	8.80000 +0.00	9.00	8.70	8.85	862,112
07 Feb 25	8.80000 -0.42	9.00	8.70	9.00	1,382,409
06 Feb 25	9.22000 -0.18	9.38	8.71	9.25	1,258,367
05 Feb 25	9.40000 +0.55	9.44	8.70	8.85	1,179,952
04 Feb 25	8.85000 +0.35	9.00	8.30	8.50	186,924
03 Feb 25	8.50000 +0.25	8.75	8.25	8.25	171,020
31 Jan 25	8.25000 +0.30	8.50	7.67	7.95	656,891
30 Jan 25	7.95000 -0.05	8.40	7.71	7.95	408,779
29 Jan 25	8.00000 +0.25	8.00	7.59	7.75	616,468
28 Jan 25	7.75000 +0.25	7.82	7.50	7.75	132,935
27 Jan 25	7.50000 +0.00	8.00	7.22	7.50	1,317,434
24 Jan 25	7.50000 +0.30	7.50	7.13	7.25	175,697
23 Jan 25	7.20000 -0.30	8.00	7.16	7.50	309,895
22 Jan 25	7.50000 -0.30	7.70	7.12	7.70	485,472
21 Jan 25	7.80000 -0.08	8.00	7.05	8.00	1,074,775
20 Jan 25	7.88000 -0.12	8.30	7.88	8.25	627,717
17 Jan 25	8.00000 -0.10	8.50	8.00	8.25	306,238
16 Jan 25	8.10000 +0.00	8.27	8.01	8.25	118,633
15 Jan 25	8.10000 +0.00	8.50	8.01	8.25	144,823
14 Jan 25	8.10000 -0.30	8.60	8.00	8.60	505,465
13 Jan 25	8.40000 -0.10	9.00	8.40	8.50	207,336
10 Jan 25	8.50000 -0.20	8.80	8.00	8.75	1,451,674
09 Jan 25	8.70000 -0.05	9.00	8.50	8.75	372,028
08 Jan 25	8.75000 -0.25	9.00	8.17	8.50	1,065,035
07 Jan 25	9.00000 +0.50	9.00	8.10	8.50	390,689
06 Jan 25	8.50000 +0.00	8.60	8.00	8.25	799,752
03 Jan 25	8.50000 +0.75	8.50	7.67	7.75	450,666
02 Jan 25	7.75000 +0.25	8.50	7.18	7.50	307,607
31 Dec 24	7.50000 +0.25	7.50	7.45	7.45	163,570
30 Dec 24	7.25000 +0.00	7.50	7.16	7.25	46,800
27 Dec 24	7.25000 +0.00	7.50	7.25	7.25	162,400
24 Dec 24	7.25000 +0.00	8.00	7.00	7.25	286,669
23 Dec 24	7.25000 -0.50	8.00	7.00	7.75	286,669
20 Dec 24	7.75000 +0.25	8.00	7.50	7.75	764,250
19 Dec 24	7.50000 -0.75	8.23	7.50	8.23	360,544
18 Dec 24	8.25000 +0.00	8.50	8.00	8.25	266,428
17 Dec 24	8.25000 -0.01	8.26	8.00	8.25	103,344
16 Dec 24	8.26000 -0.64	8.97	8.00	8.75	882,864
13 Dec 24	8.90000 +0.65	8.99	8.30	8.50	876,666
12 Dec 24	8.25000 +0.00	8.50	8.25	8.25	348,545
11 Dec 24	8.25000 -0.15	8.50	8.00	8.25	269,165
10 Dec 24	8.40000 +0.90	8.50	7.55	7.55	1,591,545
09 Dec 24	7.50000 +0.25	7.85	7.07	7.25	733,577
06 Dec 24	7.25000 +0.00	7.50	7.02	7.25	475,481
05 Dec 24	7.25000 +0.00	7.40	7.00	7.25	53,468
04 Dec 24	7.25000 +0.00	7.50	7.10	7.25	263,963
03 Dec 24	7.25000 +0.25	7.50	6.85	7.00	1,127,856
02 Dec 24	7.00000 -0.25	7.50	7.00	7.25	331,524
29 Nov 24	7.25000 +0.25	7.50	6.90	7.00	196,370
28 Nov 24	7.00000 +0.00	7.50	7.00	7.00	27,627
27 Nov 24	7.00000 +0.16	7.20	6.75	6.75	558,036
26 Nov 24	6.84000 -0.06	7.00	6.72	6.75	649,708
25 Nov 24	6.90000 +0.15	6.90	6.71	6.75	512,500
22 Nov 24	6.75000 +0.15	7.00	6.60	6.75	642,865
21 Nov 24	6.60000 -0.32	6.85	6.55	6.75	456,816
20 Nov 24	6.92000 +0.17	6.92	6.57	6.75	384,633
19 Nov 24	6.75000 -0.01	6.95	6.75	6.75	56,198
18 Nov 24	6.76000 +0.26	7.00	6.57	6.57	94,707
15 Nov 24	6.50000 -0.25	6.97	6.50	6.75	212,681
14 Nov 24	6.75000 +0.00	6.75	6.50	6.75	148,274
13 Nov 24	6.75000 +0.05	7.00	6.11	6.50	599,580
12 Nov 24	6.70000 -0.30	7.27	5.72	7.00	435,510
11 Nov 24	7.00000 +0.00	7.30	6.60	7.00	198,623
08 Nov 24	7.00000 +0.00	7.00	6.67	7.00	3,236
07 Nov 24	7.00000 -0.40	7.40	6.50	7.00	184,596
06 Nov 24	7.40000 +0.40	7.45	6.65	7.00	423,732
05 Nov 24	7.00000 +0.50	7.50	6.50	7.00	72,412
04 Nov 24	6.50000 -0.50	7.00	6.50	7.00	424,319
01 Nov 24	7.00000 +0.00	7.15	6.70	6.75	90,127
31 Oct 24	7.00000 +0.00	7.00	6.51	7.00	198,044
30 Oct 24	7.00000 +0.00	7.00	6.55	7.00	961,967
29 Oct 24	7.00000 +0.00	7.00	7.00	7.00	0
28 Oct 24	7.00000 -0.36	7.19	6.61	7.00	385,348
25 Oct 24	7.36000 +0.36	7.36	6.93	7.00	342,428
24 Oct 24	7.00000 +0.00	7.50	6.93	7.00	182,820
23 Oct 24	7.00000 +0.00	7.30	6.50	7.00	14,203
22 Oct 24	7.00000 +0.00	7.45	6.60	7.00	292,244
21 Oct 24	7.00000 +0.00	7.50	6.93	7.00	35,336
18 Oct 24	7.00000 -0.50	7.40	6.91	7.00	76,568
17 Oct 24	7.50000 +0.50	7.50	6.80	7.00	233,590
16 Oct 24	7.00000 -0.50	7.50	6.50	7.25	74,676
15 Oct 24	7.50000 +0.50	7.50	6.85	7.00	265,505
14 Oct 24	7.00000 -0.40	8.00	6.50	7.00	288,797
11 Oct 24	7.40000 +0.40	7.50	6.55	7.00	244,145
10 Oct 24	7.00000 -0.50	8.00	6.50	7.50	394,214
09 Oct 24	7.50000 +0.00	8.00	7.10	7.25	279,843
08 Oct 24	7.50000 +1.72	8.00	5.50	5.75	1,920,110
07 Oct 24	5.78000 -0.62	7.00	5.78	6.75	308,679
04 Oct 24	6.40000 +0.00	6.61	6.40	6.61	271,761
03 Oct 24	6.40000 +0.15	6.99	6.40	6.40	289,961
02 Oct 24	6.25000 +0.00	6.47	6.25	6.25	14,434
01 Oct 24	6.25000 -0.50	7.50	6.11	6.75	446,001
30 Sep 24	6.75000 +0.00	7.50	6.15	6.75	116,541
27 Sep 24	6.75000 +0.25	7.50	5.05	6.00	1,304,099
26 Sep 24	6.50000 +0.25	6.50	6.03	6.50	24,975
25 Sep 24	6.25000 +0.00	6.50	6.03	6.25	24,975
24 Sep 24	6.25000 -0.25	6.25	6.03	6.25	51,571
23 Sep 24	6.50000 +0.25	6.50	6.02	6.25	145,344
20 Sep 24	6.25000 -0.25	6.50	6.15	6.50	142,446
19 Sep 24	6.50000 +0.60	6.50	6.00	6.00	646,045
18 Sep 24	5.90000 -0.35	6.22	5.68	6.22	542,860
17 Sep 24	6.25000 +0.00	6.47	5.65	6.25	191,716
16 Sep 24	6.25000 -0.15	6.47	6.00	6.25	199,188
13 Sep 24	6.40000 +0.15	6.64	6.05	6.25	123,690
12 Sep 24	6.25000 +0.00	6.40	6.11	6.25	67,521
11 Sep 24	6.25000 -0.50	6.72	6.05	6.72	367,323
10 Sep 24	6.75000 +0.00	6.80	6.75	6.75	2,716,666
09 Sep 24	6.75000 +0.00	6.75	6.50	6.75	1,174
06 Sep 24	6.75000 +0.00	6.92	6.50	6.75	141,913
05 Sep 24	6.75000 +0.00	6.93	6.59	6.75	162,519
04 Sep 24	6.75000 -0.50	7.00	6.57	7.00	264,178
03 Sep 24	7.25000 +0.00	7.27	6.78	7.25	138,235
02 Sep 24	7.25000 +0.00	7.42	6.78	7.25	36,341
30 Aug 24	7.25000 +0.00	7.30	7.20	7.25	213,752
29 Aug 24	7.25000 +0.00	7.25	6.68	7.25	100,450
28 Aug 24	7.25000 +0.00	7.25	6.68	7.25	1,293
27 Aug 24	7.25000 -0.25	7.40	6.65	7.25	43,567
23 Aug 24	7.50000 +0.00	7.61	6.60	7.50	414,739
22 Aug 24	7.50000 +0.00	7.70	7.12	7.50	46,453
21 Aug 24	7.50000 -0.10	7.60	7.15	7.50	230,784
20 Aug 24	7.60000 +0.10	7.69	7.60	7.60	32,245
19 Aug 24	7.50000 +0.00	7.85	7.26	7.50	275,459
16 Aug 24	7.50000 +0.30	7.57	7.28	7.50	463,894
15 Aug 24	7.20000 -0.30	7.95	7.20	7.50	83,658
14 Aug 24	7.50000 +0.25	7.95	7.28	7.28	281,617
13 Aug 24	7.25000 +0.00	7.50	7.00	7.25	659,982
12 Aug 24	7.25000 +0.50	7.70	6.97	6.97	845,364
09 Aug 24	6.75000 +0.50	7.50	6.22	6.25	1,576,756
08 Aug 24	6.25000 -0.25	6.44	6.00	6.44	136,729
07 Aug 24	6.50000 +0.00	6.50	6.11	6.50	460,874
06 Aug 24	6.50000 +0.00	6.50	6.05	6.50	179,301
05 Aug 24	6.50000 -0.25	6.75	6.07	6.75	588,546
02 Aug 24	6.75000 -0.75	7.00	6.50	7.00	670,624
01 Aug 24	7.50000 +0.00	7.62	6.61	7.50	194,742
31 Jul 24	7.50000 +0.00	7.89	7.06	7.50	79,060
30 Jul 24	7.50000 +0.00	8.16	7.03	7.50	311,682
29 Jul 24	7.50000 +0.50	8.80	6.84	7.00	3,105,573
26 Jul 24	7.00000 +1.85	7.50	4.90	5.15	1,314,421
25 Jul 24	5.15000 +0.00	5.37	5.15	5.15	44,987
24 Jul 24	5.15000 +0.00	5.28	5.15	5.15	48,714
23 Jul 24	5.15000 +0.00	5.32	4.91	5.15	18,050
22 Jul 24	5.15000 +0.00	5.32	4.91	5.15	99,515
19 Jul 24	5.15000 +0.25	5.50	5.00	5.00	96,659
18 Jul 24	4.90000 +0.00	5.00	4.90	4.90	141,974
17 Jul 24	4.90000 -0.10	5.30	4.81	5.15	974,754
16 Jul 24	5.00000 -0.75	5.51	4.57	5.51	1,144,272
15 Jul 24	5.75000 -0.05	5.75	5.51	5.75	19,048
12 Jul 24	5.80000 +0.05	5.90	5.55	5.75	34,232
11 Jul 24	5.75000 +0.00	5.90	5.50	5.75	4,101
10 Jul 24	5.75000 +0.00	5.78	5.55	5.75	42,266
09 Jul 24	5.75000 -0.15	5.90	5.55	5.75	31,219
08 Jul 24	5.90000 +0.15	6.00	5.50	5.75	50,790
05 Jul 24	5.75000 +0.00	5.75	5.55	5.75	83,620
04 Jul 24	5.75000 -0.25	6.30	5.55	6.00	218,158
03 Jul 24	6.00000 +0.00	6.18	5.88	6.00	2,127
02 Jul 24	6.00000 -0.15	6.18	5.70	6.00	101,585
01 Jul 24	6.15000 -0.10	6.47	6.00	6.25	73,081
28 Jun 24	6.25000 -0.10	6.47	5.50	6.35	2,144,613
27 Jun 24	6.35000 -0.79	7.00	6.00	6.75	320,592
26 Jun 24	7.14000 +1.54	7.30	5.91	5.91	1,088,783
25 Jun 24	5.60000 +0.00	5.99	5.32	5.60	5,718
24 Jun 24	5.60000 +0.35	5.99	5.30	5.30	94,285
21 Jun 24	5.25000 +0.00	5.50	5.24	5.25	151,019
20 Jun 24	5.25000 -0.50	5.51	5.25	5.51	195,479
19 Jun 24	5.75000 +0.00	6.00	5.50	5.75	214,644
18 Jun 24	5.75000 +0.00	5.88	5.56	5.75	163,900
17 Jun 24	5.75000 +0.25	5.75	5.23	5.50	1,102,819
14 Jun 24	5.50000 +0.00	5.89	5.22	5.50	353,515
13 Jun 24	5.50000 -1.25	6.64	5.09	6.64	2,589,391
12 Jun 24	6.75000 -0.15	6.86	6.50	6.75	259,857
11 Jun 24	6.90000 +0.15	6.90	6.50	6.75	72,591
10 Jun 24	6.75000 +0.25	6.90	6.53	6.75	71,508
07 Jun 24	6.50000 +0.02	6.90	6.38	6.90	42,261
06 Jun 24	6.48000 -0.27	7.24	6.48	6.75	413,231
05 Jun 24	6.75000 +0.00	6.75	6.57	6.75	2,666
04 Jun 24	6.75000 +0.00	6.75	6.57	6.75	45,729
03 Jun 24	6.75000 -0.39	6.75	6.57	6.75	28,793
31 May 24	7.14000 +0.39	7.14	6.57	6.75	204,534
30 May 24	6.75000 +0.15	6.92	6.74	6.75	2,702
29 May 24	6.60000 -0.15	6.92	6.55	6.75	77,871
28 May 24	6.75000 +0.00	6.88	6.53	6.75	166,605
24 May 24	6.75000 +0.00	6.88	6.53	6.75	21,036
23 May 24	6.75000 +0.00	6.93	6.51	6.75	106,286
22 May 24	6.75000 -0.35	7.00	6.57	7.00	445,836
21 May 24	7.10000 +0.10	7.10	6.72	7.00	585
20 May 24	7.00000 +0.25	7.00	6.50	6.75	541,073
17 May 24	6.75000 -0.25	7.00	6.57	7.00	549,594
16 May 24	7.00000 +0.00	7.40	6.68	7.00	57
15 May 24	7.00000 +0.00	7.17	6.70	7.00	137,977
14 May 24	7.00000 -0.50	7.50	7.00	7.00	91,782
13 May 24	7.50000 +0.50	7.50	6.68	7.00	55,999
10 May 24	7.00000 +0.00	7.00	6.75	7.00	6,257
09 May 24	7.00000 +0.00	7.25	6.75	7.00	285,000
08 May 24	7.00000 +0.00	7.40	6.50	7.00	64,798
07 May 24	7.00000 -0.25	7.44	7.00	7.25	36,937
03 May 24	7.25000 +0.25	7.49	6.38	7.00	154,696
02 May 24	7.00000 +0.62	7.00	6.50	6.75	206,868
01 May 24	6.38000 -0.37	7.00	6.38	6.75	109,624
30 Apr 24	6.75000 -0.25	6.88	6.55	6.75	240,310
29 Apr 24	7.00000 +0.40	7.00	6.39	6.50	90,233
26 Apr 24	6.60000 +0.10	6.60	6.40	6.50	435,838
25 Apr 24	6.50000 +0.00	6.85	6.50	6.50	1,460
24 Apr 24	6.50000 +0.00	6.98	6.26	6.50	185,104
23 Apr 24	6.50000 +0.00	6.64	6.26	6.50	351,949
22 Apr 24	6.50000 +0.00	6.65	6.26	6.50	299,778
19 Apr 24	6.50000 -0.02	6.69	6.38	6.50	272,341
18 Apr 24	6.52000 -0.23	6.77	6.00	6.50	202,249
17 Apr 24	6.75000 -0.15	6.90	6.50	6.90	555,590
16 Apr 24	6.90000 +0.15	7.08	6.80	6.80	617,442
15 Apr 24	6.75000 +0.50	7.00	5.88	6.25	516,924
12 Apr 24	6.25000 -0.35	6.38	6.05	6.38	304,423
11 Apr 24	6.60000 +0.40	6.62	6.20	6.60	307,678
10 Apr 24	6.20000 -0.40	6.36	6.20	6.36	39,089
09 Apr 24	6.60000 +0.00	6.60	6.25	6.60	100,799
08 Apr 24	6.60000 +0.00	6.60	6.25	6.60	51,463
05 Apr 24	6.60000 +0.10	6.72	6.25	6.60	68,467
04 Apr 24	6.50000 +0.42	6.72	6.50	6.50	27,770
03 Apr 24	6.08000 -0.67	6.74	6.03	6.74	167,528
02 Apr 24	6.75000 +0.13	6.97	6.50	6.75	332,146
28 Mar 24	6.62500 -0.13	6.93	6.55	6.75	794,026
27 Mar 24	6.75000 +0.75	6.99	6.66	6.75	76,274
26 Mar 24	6.00000 -0.75	6.99	6.00	6.75	81,225
25 Mar 24	6.75000 +0.00	6.99	6.50	6.75	205,476
22 Mar 24	6.75000 +0.00	6.97	6.75	6.75	1,001
21 Mar 24	6.75000 +0.00	6.85	6.75	6.75	133,287
20 Mar 24	6.75000 +0.00	6.85	6.53	6.75	38,410
19 Mar 24	6.75000 +0.00	6.78	6.50	6.75	525,166
18 Mar 24	6.75000 +0.13	6.78	6.50	6.63	525,166
15 Mar 24	6.62500 +0.00	6.66	6.50	6.63	28,842
14 Mar 24	6.62500 -0.25	6.66	6.50	6.66	183,324
13 Mar 24	6.87500 +0.00	7.13	6.88	6.88	10,000
12 Mar 24	6.87500 +0.00	7.02	6.61	6.88	92,159
11 Mar 24	6.87500 +0.00	7.05	6.61	6.88	239,988
08 Mar 24	6.87500 +0.00	7.21	6.61	6.88	199,864
07 Mar 24	6.87500 +0.00	7.18	6.61	6.88	111,282
06 Mar 24	6.87500 -0.38	7.25	6.88	7.25	327,538
05 Mar 24	7.25000 +0.00	7.47	7.00	7.25	205,927
04 Mar 24	7.25000 +0.75	7.50	6.50	6.50	613,381
01 Mar 24	6.50000 +0.75	7.00	5.78	5.78	995,203
29 Feb 24	5.75000 +0.00	5.95	5.54	5.75	211,678
28 Feb 24	5.75000 +0.00	6.00	5.62	5.75	167,593
27 Feb 24	5.75000 +0.00	6.00	5.61	5.75	44,599
26 Feb 24	5.75000 +0.00	5.75	5.55	5.75	1,502
23 Feb 24	5.75000 +0.25	5.95	5.70	5.70	206,722
22 Feb 24	5.50000 -0.25	5.92	5.11	5.75	404,462
21 Feb 24	5.75000 -0.25	5.95	5.59	5.95	114,660
20 Feb 24	6.00000 +0.00	6.10	5.59	6.00	50,130
19 Feb 24	6.00000 +0.25	6.00	5.87	5.87	91,157
16 Feb 24	5.75000 +0.00	5.75	5.57	5.75	21,494
15 Feb 24	5.75000 +0.00	5.75	5.57	5.75	26,729
14 Feb 24	5.75000 +0.00	5.95	5.50	5.75	94,084
13 Feb 24	5.75000 -0.25	6.30	5.55	6.00	322,730
12 Feb 24	6.00000 +0.00	6.33	6.00	6.00	17,288
09 Feb 24	6.00000 +0.25	6.00	5.57	5.75	255,803
08 Feb 24	5.75000 +0.00	5.89	5.75	5.75	150,000
07 Feb 24	5.75000 +0.00	6.15	5.40	5.88	142,049
06 Feb 24	5.75000 -0.50	6.44	5.75	6.25	229,994
05 Feb 24	6.25000 -0.38	6.36	6.05	6.36	321,070
02 Feb 24	6.62500 +0.00	6.63	6.32	6.63	130,298
01 Feb 24	6.62500 +0.00	6.95	6.55	6.63	430,595
31 Jan 24	6.62500 +0.38	6.86	6.31	6.31	323,986
30 Jan 24	6.25000 +0.25	6.49	5.70	6.00	494,713
29 Jan 24	6.00000 +0.00	6.32	5.55	6.00	289,350
26 Jan 24	6.00000 -0.20	6.45	5.65	6.00	469,194
25 Jan 24	6.20000 -0.05	6.20	5.73	6.00	156,923
24 Jan 24	6.25000 +0.25	6.25	6.05	6.05	636
23 Jan 24	6.00000 +0.00	6.05	5.64	6.00	153,665
22 Jan 24	6.00000 -0.25	6.50	5.55	6.25	106,067
19 Jan 24	6.25000 +1.00	6.29	4.74	5.25	386,384
18 Jan 24	5.25000 +0.25	5.50	5.05	5.25	20,349
17 Jan 24	5.00000 -0.75	5.74	5.00	5.74	98,702
16 Jan 24	5.75000 +0.00	5.75	5.74	5.75	194
15 Jan 24	5.75000 +0.00	5.77	5.75	5.75	36,265
12 Jan 24	5.75000 +0.00	6.00	5.50	5.75	157,156
11 Jan 24	5.75000 +0.00	5.88	5.75	5.75	39,566
10 Jan 24	5.75000 +0.00	5.90	5.50	5.75	355,818
09 Jan 24	5.75000 -0.25	6.22	5.55	6.00	306,921
08 Jan 24	6.00000 -0.50	6.38	6.00	6.38	148,070
05 Jan 24	6.50000 +0.00	6.50	6.07	6.50	372,490
04 Jan 24	6.50000 -0.10	6.60	6.15	6.50	119,818
03 Jan 24	6.60000 -0.15	6.88	6.10	6.75	266,503
02 Jan 24	6.75000 +0.50	6.95	6.62	6.62	107,137
29 Dec 23	6.25000 -0.50	6.90	6.00	6.63	351,001
28 Dec 23	6.75000 +0.50	7.00	6.16	6.25	883,913
27 Dec 23	6.25000 +0.50	6.50	5.74	5.75	209,148
22 Dec 23	5.75000 +0.25	5.97	5.34	5.50	715,212
21 Dec 23	5.50000 -0.35	6.05	5.25	5.85	320,306
20 Dec 23	5.85000 +0.80	6.20	4.90	5.05	2,344,980
19 Dec 23	5.05000 +0.15	5.16	5.00	5.00	282,266
18 Dec 23	4.90000 +0.05	4.90	4.80	4.85	1,093,866
15 Dec 23	4.85000 +0.00	4.89	4.80	4.85	50,811
14 Dec 23	4.85000 -0.25	5.10	4.80	5.10	379,620
13 Dec 23	5.10000 -0.05	5.18	5.00	5.10	221,914
12 Dec 23	5.15000 +0.30	5.15	5.00	5.00	51,856
11 Dec 23	4.85000 +0.00	5.00	4.85	4.85	85,408
08 Dec 23	4.85000 -0.40	5.50	4.57	5.25	1,015,703
07 Dec 23	5.25000 +0.00	5.25	5.01	5.25	109,447
06 Dec 23	5.25000 -0.25	5.50	5.00	5.10	588,905
05 Dec 23	5.50000 +0.25	5.50	4.74	5.25	46,915
04 Dec 23	5.25000 +0.00	5.25	5.00	5.25	19,626
01 Dec 23	5.25000 +0.00	5.38	4.60	5.25	540,507
30 Nov 23	5.25000 +0.00	5.50	5.00	5.25	79,674
29 Nov 23	5.25000 +0.25	5.50	5.03	5.25	435,870
28 Nov 23	5.00000 -0.25	5.50	5.00	5.25	24,320
27 Nov 23	5.25000 +0.00	5.25	5.25	5.25	0
24 Nov 23	5.25000 +0.00	5.25	5.03	5.25	15,209
23 Nov 23	5.25000 -0.05	5.60	5.00	5.25	81,917
22 Nov 23	5.30000 +0.05	5.60	5.00	5.25	64,039
21 Nov 23	5.25000 +0.00	5.60	4.69	5.25	270,639
20 Nov 23	5.25000 +0.00	5.50	4.83	5.25	403,431
17 Nov 23	5.25000 +0.00	5.25	5.25	5.25	441,159
16 Nov 23	5.25000 +0.00	5.43	5.03	5.25	599,776
15 Nov 23	5.25000 +0.13	5.50	5.00	5.13	364,996
14 Nov 23	5.12500 -0.13	5.50	5.00	5.25	159,129
13 Nov 23	5.25000 +0.00	5.37	5.15	5.25	157,417
10 Nov 23	5.25000 -0.75	6.50	5.12	6.25	1,759,518
09 Nov 23	6.00000 -0.13	7.20	6.00	6.13	940,672
08 Nov 23	6.12500 +0.25	6.18	5.75	5.88	87,624
07 Nov 23	5.87500 -0.38	6.50	5.75	6.25	272,047
06 Nov 23	6.25000 +0.00	6.85	6.00	6.25	116,150
03 Nov 23	6.25000 +0.00	6.72	6.03	6.25	672,406
02 Nov 23	6.25000 +0.00	6.50	5.94	6.25	797,688
01 Nov 23	6.25000 -0.25	7.00	6.00	6.50	520,223
31 Oct 23	6.50000 +0.00	7.00	6.00	6.50	689,625
30 Oct 23	6.50000 +0.00	6.59	6.00	6.50	306,005
27 Oct 23	6.50000 +0.00	7.00	6.00	6.50	280,132
26 Oct 23	6.50000 +0.00	6.50	6.18	6.50	169,227
25 Oct 23	6.50000 +0.00	6.50	6.00	6.50	550,394
24 Oct 23	6.50000 -0.25	7.00	6.00	6.75	330,299
23 Oct 23	6.75000 +0.00	6.75	6.50	6.75	169,289
20 Oct 23	6.75000 +0.63	7.25	5.85	5.88	1,344,401
19 Oct 23	6.12500 +0.00	6.13	5.78	6.13	433,366
18 Oct 23	6.12500 +0.38	6.50	5.56	5.75	470,352
17 Oct 23	5.75000 -0.25	6.05	5.46	6.00	221,299
16 Oct 23	6.00000 +0.00	6.15	5.56	6.00	85,094
13 Oct 23	6.00000 -0.75	6.65	5.80	6.65	933,015
12 Oct 23	6.75000 -0.25	7.50	6.50	7.00	193,748
11 Oct 23	7.00000 +0.25	7.50	6.50	6.75	121,474
10 Oct 23	6.75000 -0.75	7.50	6.66	7.50	315,844
09 Oct 23	7.50000 -0.45	8.00	7.00	7.50	72,695
06 Oct 23	7.95000 +0.20	8.00	7.00	7.75	517,356
05 Oct 23	7.75000 -0.50	8.19	7.50	8.19	389,052
04 Oct 23	8.25000 +0.00	8.50	8.00	8.25	723,024
03 Oct 23	8.25000 +0.05	8.50	7.64	7.75	537,540
02 Oct 23	8.20000 -1.05	9.20	7.63	9.20	943,538
29 Sep 23	9.25000 -0.75	9.90	9.12	9.90	879,720
28 Sep 23	10.00000 +0.40	10.50	9.50	10.00	1,137,715
27 Sep 23	9.60000 -1.65	11.50	8.18	11.25	1,425,483
26 Sep 23	11.25000 +1.50	11.80	9.72	9.75	1,459,783
25 Sep 23	9.75000 +0.00	10.00	9.46	9.75	1,927,042
22 Sep 23	9.75000 +0.00	10.20	9.50	9.75	245,450
21 Sep 23	9.75000 -0.45	10.50	9.50	10.25	1,064,049
20 Sep 23	10.20000 -0.05	10.30	10.00	10.25	213,361
19 Sep 23	10.25000 +0.00	10.50	10.05	10.25	405,845
18 Sep 23	10.25000 +0.25	11.00	10.00	10.00	602,491
15 Sep 23	10.00000 +0.00	10.50	9.62	10.00	619,006
14 Sep 23	10.00000 +0.25	10.22	9.50	9.75	266,151
13 Sep 23	9.75000 -0.25	10.24	9.15	10.24	625,653
12 Sep 23	10.00000 -0.60	11.00	10.00	10.75	870,133
11 Sep 23	10.60000 +0.10	11.00	10.50	10.50	706,393
08 Sep 23	10.50000 -0.50	11.50	10.00	10.50	1,763,165
07 Sep 23	11.00000 +1.30	11.00	9.00	9.50	1,638,664
06 Sep 23	9.70000 +0.20	9.80	9.17	9.50	747,552
05 Sep 23	9.50000 +0.38	9.82	9.12	9.13	240,112
04 Sep 23	9.12500 +0.88	9.25	8.48	8.48	694,935
01 Sep 23	8.25000 -0.25	8.75	7.63	8.50	1,171,920
31 Aug 23	8.50000 -0.50	9.50	8.00	9.00	641,037
30 Aug 23	9.00000 -0.90	9.50	9.00	9.50	3,086,474
29 Aug 23	9.90000 +1.05	10.50	8.50	8.50	4,014,762
25 Aug 23	8.85000 +2.35	9.00	7.60	8.00	3,571,668
24 Aug 23	6.50000 -0.50	7.00	6.18	6.75	611,911
23 Aug 23	7.00000 +0.25	7.30	6.50	6.75	646,249
22 Aug 23	6.75000 +0.13	7.00	6.75	6.75	220,553
21 Aug 23	6.62500 -0.38	7.50	6.50	7.00	629,902
18 Aug 23	7.00000 +0.00	7.50	6.50	7.00	211,456
17 Aug 23	7.00000 -0.10	7.22	6.60	7.00	69,695
16 Aug 23	7.10000 +0.35	7.10	6.50	6.75	460,870
15 Aug 23	6.75000 +0.00	6.75	6.50	6.75	118,991
14 Aug 23	6.75000 +0.00	6.95	6.50	6.75	391,341
11 Aug 23	6.75000 +0.00	6.95	6.75	6.75	57,482
10 Aug 23	6.75000 +0.00	6.97	6.57	6.75	24,789
09 Aug 23	6.75000 -0.35	7.05	6.57	7.05	137,463
08 Aug 23	7.10000 -0.15	7.20	6.80	7.20	251,569
07 Aug 23	7.25000 +0.00	7.50	7.00	7.25	489,702
04 Aug 23	7.25000 +0.00	7.25	7.25	7.25	128,393
03 Aug 23	7.25000 +0.00	7.25	7.25	7.25	13,199
02 Aug 23	7.25000 +0.00	7.25	7.25	7.25	26,866
01 Aug 23	7.25000 +0.00	7.40	7.05	7.25	46,497
31 Jul 23	7.25000 -0.38	8.35	7.00	7.63	800,646
28 Jul 23	7.62500 -0.13	7.63	7.63	7.63	145,148
27 Jul 23	7.75000 +0.25	8.00	7.18	7.50	125,209
26 Jul 23	7.50000 -0.25	7.79	7.00	7.75	206,150
25 Jul 23	7.75000 -0.25	8.00	7.50	8.00	292,346
24 Jul 23	8.00000 +0.25	8.44	7.55	7.75	191,399
21 Jul 23	7.75000 +0.25	8.00	7.50	7.50	81,813
20 Jul 23	7.50000 +0.38	7.97	6.81	7.13	366,992
19 Jul 23	7.12500 +0.00	7.38	6.75	7.13	272,125
18 Jul 23	7.12500 +0.38	7.40	6.69	6.75	51,034
17 Jul 23	6.75000 +0.00	7.34	6.50	6.75	446,215
14 Jul 23	6.75000 +0.00	7.00	6.50	6.75	142,770
13 Jul 23	6.75000 +0.00	7.30	6.50	6.75	194,663
12 Jul 23	6.75000 -0.50	7.00	6.50	7.00	157,926
11 Jul 23	7.25000 +0.50	7.92	6.75	6.75	631,568
10 Jul 23	6.75000 +0.00	7.00	6.65	6.75	33,814
07 Jul 23	6.75000 -0.38	7.40	6.55	7.13	332,137
06 Jul 23	7.12500 +0.88	7.45	6.40	6.40	409,367
05 Jul 23	6.25000 +0.00	6.50	6.00	6.25	113,805
04 Jul 23	6.25000 -0.50	7.00	6.00	6.75	562,056
03 Jul 23	6.75000 -1.63	8.30	6.34	8.13	1,452,678
30 Jun 23	8.37500 +1.00	8.65	7.25	7.38	1,117,156
29 Jun 23	7.37500 +0.00	7.50	7.25	7.38	132,255
28 Jun 23	7.37500 -0.13	8.00	6.77	7.50	415,098
27 Jun 23	7.50000 -0.50	7.50	7.00	7.25	157,737
26 Jun 23	8.00000 +0.00	8.49	7.00	8.00	686,812
23 Jun 23	8.00000 +0.65	9.00	7.50	7.75	2,256,891
22 Jun 23	7.35000 +0.10	7.95	7.00	7.25	763,880
21 Jun 23	7.25000 -0.25	7.95	6.80	7.50	1,332,651
20 Jun 23	7.50000 +0.60	7.86	6.68	7.00	1,388,030
19 Jun 23	6.90000 +0.90	7.92	5.50	6.00	1,156,488
16 Jun 23	6.00000 +0.25	6.50	5.50	5.75	1,670,360
15 Jun 23	5.75000 -0.25	6.40	5.69	6.00	919,666
14 Jun 23	6.00000 -0.75	7.00	5.60	6.50	1,010,307
13 Jun 23	6.75000 -0.50	7.50	6.50	7.25	696,802
12 Jun 23	7.25000 +0.65	7.88	6.50	7.00	1,790,015
09 Jun 23	6.60000 -0.25	8.50	6.15	7.25	3,996,430
08 Jun 23	6.85000 +2.35	7.00	4.45	4.50	5,434,840
07 Jun 23	4.50000 -0.05	4.70	4.19	4.55	2,214,114
06 Jun 23	4.55000 +0.55	4.78	4.19	4.19	1,264,101
05 Jun 23	4.00000 -0.05	4.20	3.80	4.05	240,794
02 Jun 23	4.05000 -0.35	4.47	4.00	4.40	530,300
01 Jun 23	4.40000 -0.05	4.40	4.25	4.35	350,000
31 May 23	4.45000 +0.00	4.60	4.41	4.45	514,041
30 May 23	4.45000 +0.15	4.50	4.39	4.39	374,839
26 May 23	4.30000 -0.30	4.50	4.30	4.50	102,521
25 May 23	4.60000 +0.15	4.80	4.50	4.60	184,756
24 May 23	4.45000 +0.00	4.49	4.40	4.45	131,596
23 May 23	4.45000 +0.10	4.80	4.30	4.35	511,397
22 May 23	4.35000 -0.20	4.60	4.15	4.55	1,735,527
19 May 23	4.55000 -0.30	4.72	4.54	4.72	780,230
18 May 23	4.85000 -0.28	5.24	4.80	5.13	289,982
17 May 23	5.12500 -0.72	5.84	5.00	5.84	1,102,507
16 May 23	5.85000 -0.05	5.90	5.73	5.90	205,829
15 May 23	5.90000 -0.20	6.20	5.80	6.10	373,788
12 May 23	6.10000 +1.10	6.13	5.00	5.10	3,240,683
11 May 23	5.00000 -0.55	5.80	4.91	5.55	1,113,070
10 May 23	5.55000 +0.95	6.00	4.70	4.70	1,774,766
09 May 23	4.60000 +0.05	4.70	4.40	4.55	232,103
05 May 23	4.55000 +0.00	4.62	4.40	4.55	304,755
04 May 23	4.55000 +0.00	4.70	4.40	4.55	249,822
03 May 23	4.55000 +0.00	4.70	4.40	4.55	53,003
02 May 23	4.55000 +0.00	4.70	4.40	4.55	62,643
28 Apr 23	4.55000 +0.00	4.70	4.55	4.55	8,996
27 Apr 23	4.55000 +0.00	4.70	4.55	4.55	41,169
26 Apr 23	4.55000 +0.00	4.68	4.41	4.55	352,061
25 Apr 23	4.55000 +0.45	4.86	3.92	4.10	1,052,456
24 Apr 23	4.10000 +0.05	4.20	4.02	4.05	660,023
21 Apr 23	4.05000 +0.00	4.10	4.00	4.05	37,585
20 Apr 23	4.05000 +0.00	4.05	4.05	4.05	0
19 Apr 23	4.05000 +0.00	4.10	4.01	4.05	321,562
18 Apr 23	4.05000 -0.55	4.50	3.84	4.50	2,487,963
17 Apr 23	4.60000 +0.45	4.80	4.17	4.17	955,679
14 Apr 23	4.15000 +0.05	4.22	3.80	4.10	438,700
13 Apr 23	4.10000 +0.10	4.20	4.00	4.00	418,887
12 Apr 23	4.00000 +0.20	4.20	3.70	3.80	240,293
11 Apr 23	3.80000 +0.00	4.00	3.70	3.80	329,609
06 Apr 23	3.80000 +0.00	3.90	3.35	3.80	757,395
05 Apr 23	3.80000 +0.00	4.00	3.40	3.80	1,767,551
04 Apr 23	3.80000 +0.00	3.80	3.80	3.80	0
03 Apr 23	3.80000 +0.00	3.80	3.60	3.80	96,453
31 Mar 23	3.80000 -0.10	3.84	3.80	3.84	100,130
30 Mar 23	3.90000 +0.05	4.00	3.25	3.85	544,579
29 Mar 23	3.85000 -0.50	4.00	3.50	4.00	406,136
28 Mar 23	4.35000 +0.00	4.50	4.20	4.35	28,749
27 Mar 23	4.35000 +0.00	4.48	4.20	4.35	56,210
24 Mar 23	4.35000 +0.00	4.50	4.35	4.35	22
23 Mar 23	4.35000 +0.00	4.49	4.21	4.35	139,194
22 Mar 23	4.35000 +0.00	4.50	4.20	4.35	66,194
21 Mar 23	4.35000 +0.10	4.50	4.20	4.25	113,147
20 Mar 23	4.25000 -0.15	4.50	4.00	4.38	543,986
17 Mar 23	4.40000 -0.15	4.50	4.00	4.50	610,899
16 Mar 23	4.55000 -0.35	5.00	4.22	4.90	590,047
15 Mar 23	4.90000 +0.00	5.00	4.80	4.90	39,295
14 Mar 23	4.90000 -0.25	5.30	4.80	5.15	71,953
13 Mar 23	5.15000 -0.30	5.50	5.00	5.45	515,028
10 Mar 23	5.45000 -0.05	5.80	5.30	5.55	414,385
09 Mar 23	5.50000 +0.25	6.25	5.30	5.30	1,750,156
08 Mar 23	5.25000 -0.50	6.12	5.00	5.75	1,509,956
07 Mar 23	5.75000 +0.00	6.00	5.50	5.75	646,125
06 Mar 23	5.75000 -0.50	6.50	5.00	6.25	1,060,954
03 Mar 23	6.25000 +1.70	8.00	4.50	4.55	5,455,700
02 Mar 23	4.55000 +0.10	4.80	4.30	4.45	241,912
01 Mar 23	4.45000 +0.00	4.70	4.30	4.45	58,224
28 Feb 23	4.45000 +0.00	4.45	4.45	4.45	0
27 Feb 23	4.45000 +0.00	4.70	4.45	4.45	123
24 Feb 23	4.45000 +0.00	4.70	4.20	4.45	21,576
23 Feb 23	4.45000 +0.00	4.70	4.45	4.45	174
22 Feb 23	4.45000 +0.00	4.45	4.28	4.45	47,117
21 Feb 23	4.45000 +0.00	4.70	4.20	4.45	1,321
20 Feb 23	4.45000 +0.00	4.70	4.28	4.45	18,262
17 Feb 23	4.45000 +0.00	4.70	4.45	4.45	20,649
16 Feb 23	4.45000 +0.15	4.70	4.16	4.30	52,118
15 Feb 23	4.30000 +0.00	4.50	4.30	4.30	8,544
14 Feb 23	4.30000 +0.10	4.30	4.10	4.20	240,138
13 Feb 23	4.20000 +0.00	4.30	4.20	4.20	760
10 Feb 23	4.20000 +0.00	4.30	4.20	4.20	232
09 Feb 23	4.20000 +0.00	4.30	4.10	4.20	1,117
08 Feb 23	4.20000 +0.00	4.30	4.11	4.20	10,518
07 Feb 23	4.20000 +0.00	4.30	4.15	4.20	100,023
06 Feb 23	4.20000 +0.00	4.20	4.15	4.20	3,346
03 Feb 23	4.20000 +0.00	4.30	4.20	4.20	139
02 Feb 23	4.20000 +0.00	4.30	4.15	4.20	910
01 Feb 23	4.20000 +0.00	4.30	4.14	4.20	37,931
31 Jan 23	4.20000 +0.00	4.30	3.80	4.20	7,722
30 Jan 23	4.20000 +0.00	4.30	4.14	4.20	7,001
27 Jan 23	4.20000 +0.00	4.30	4.20	4.20	356
26 Jan 23	4.20000 +0.00	4.30	4.20	4.20	1,100,100
25 Jan 23	4.20000 +0.00	4.30	4.10	4.20	208
24 Jan 23	4.20000 +0.05	4.30	4.01	4.15	71,864
23 Jan 23	4.15000 +0.00	4.30	4.01	4.15	149,578
20 Jan 23	4.15000 +0.00	4.30	4.00	4.15	95,846
19 Jan 23	4.15000 +0.00	4.30	4.15	4.15	1,030
18 Jan 23	4.15000 +0.00	4.30	4.15	4.15	60
17 Jan 23	4.15000 +0.00	4.15	4.15	4.15	0
16 Jan 23	4.15000 +0.00	4.15	4.15	4.15	0
13 Jan 23	4.15000 +0.00	4.30	4.15	4.15	11,571
12 Jan 23	4.15000 -0.30	4.55	4.01	4.45	74,804
11 Jan 23	4.45000 +0.00	4.70	4.32	4.45	174,017
10 Jan 23	4.45000 +0.00	4.70	4.20	4.45	46,895
09 Jan 23	4.45000 +0.00	4.45	4.20	4.45	24,229
06 Jan 23	4.45000 +0.00	4.70	4.30	4.45	3,116
05 Jan 23	4.45000 +0.00	4.45	4.45	4.45	0
04 Jan 23	4.45000 +0.00	4.70	4.20	4.45	129
03 Jan 23	4.45000 +0.00	4.45	4.20	4.45	50
30 Dec 22	4.45000 +0.00	4.45	4.30	4.45	16,246
29 Dec 22	4.45000 +0.00	4.70	4.20	4.45	273
28 Dec 22	4.45000 +0.00	4.45	4.30	4.45	65,374
23 Dec 22	4.45000 +0.00	4.45	4.45	4.45	0
22 Dec 22	4.45000 +0.00	4.70	4.45	4.45	21
21 Dec 22	4.45000 +0.00	4.70	4.45	4.45	234
20 Dec 22	4.45000 +0.00	4.64	4.30	4.45	34,241
19 Dec 22	4.45000 +0.00	4.61	4.20	4.45	10,879
16 Dec 22	4.45000 +0.00	4.45	4.45	4.45	0
15 Dec 22	4.45000 +0.00	4.45	4.45	4.45	0
14 Dec 22	4.45000 +0.00	4.70	4.20	4.45	4,142
13 Dec 22	4.45000 -0.15	4.50	4.45	4.50	22,434
12 Dec 22	4.60000 +0.05	4.70	4.57	4.57	24,000
09 Dec 22	4.55000 +0.00	4.55	4.55	4.55	0
08 Dec 22	4.55000 +0.00	4.55	4.55	4.55	0
07 Dec 22	4.55000 +0.00	4.59	4.55	4.55	393
06 Dec 22	4.55000 +0.00	4.55	4.50	4.55	39,558
05 Dec 22	4.55000 -0.05	4.55	4.55	4.55	23,184
02 Dec 22	4.60000 -0.15	4.70	4.50	4.70	159,324
01 Dec 22	4.75000 +0.00	4.97	4.75	4.75	39,558
30 Nov 22	4.75000 +0.00	4.75	4.75	4.75	0
29 Nov 22	4.75000 +0.00	4.75	4.75	4.75	0
28 Nov 22	4.75000 +0.00	5.00	4.55	4.75	250
25 Nov 22	4.75000 +0.00	4.75	4.75	4.75	0
24 Nov 22	4.75000 +0.00	4.75	4.75	4.75	0
23 Nov 22	4.75000 +0.00	4.75	4.75	4.75	0
22 Nov 22	4.75000 +0.00	5.00	4.75	4.75	30
21 Nov 22	4.75000 +0.00	5.00	4.75	4.75	30
18 Nov 22	4.75000 +0.00	5.00	4.75	4.75	5,854
17 Nov 22	4.75000 +0.00	5.00	4.75	4.75	20
16 Nov 22	4.75000 -0.13	5.00	4.75	4.75	40
15 Nov 22	4.88000 +0.13	5.00	4.50	4.75	20,780
14 Nov 22	4.75000 -0.10	4.75	4.70	4.75	45,000
11 Nov 22	4.85000 +0.00	5.00	4.85	4.95	300
10 Nov 22	4.85000 +0.00	5.00	4.72	4.85	27,807
09 Nov 22	4.85000 -0.40	5.00	4.85	4.85	25
14 Oct 22	5.25000 +0.00	5.25	5.00	5.25	10,000
13 Oct 22	5.25000 +0.00	5.25	5.00	5.25	10,000
12 Oct 22	5.25000 +0.00	5.50	5.25	5.25	100
11 Oct 22	5.25000 +0.00	5.25	5.09	5.25	1,768
10 Oct 22	5.25000 +0.00	5.25	5.09	5.25	1,768
07 Oct 22	5.25000 +0.00	5.25	5.25	5.25	0
06 Oct 22	5.25000 +0.00	5.25	5.09	5.25	117
05 Oct 22	5.25000 +0.00	5.25	5.10	5.25	19,411
04 Oct 22	5.25000 +0.00	5.25	5.00	5.25	9,767
03 Oct 22	5.25000 +0.00	5.25	5.00	5.25	4,243
30 Sep 22	5.25000 +0.00	5.25	5.00	5.25	56,135
29 Sep 22	5.25000 +0.00	5.25	5.25	5.25	0
28 Sep 22	5.25000 +0.15	5.25	5.00	5.00	280
27 Sep 22	5.10000 +0.00	5.10	5.00	5.10	4,061
26 Sep 22	5.10000 +0.00	5.10	5.00	5.10	14
23 Sep 22	5.10000 +0.00	5.10	5.00	5.10	30,930
22 Sep 22	5.10000 +0.00	5.15	5.00	5.10	9,536
21 Sep 22	5.10000 +0.00	5.15	5.10	5.10	38
20 Sep 22	5.10000 +0.00	5.10	5.00	5.10	395
16 Sep 22	5.10000 -0.15	5.15	5.00	5.15	125,077
15 Sep 22	5.25000 +0.00	5.25	5.00	5.25	13,479
14 Sep 22	5.25000 +0.10	5.25	5.01	5.15	75,000
13 Sep 22	5.15000 -0.30	5.25	5.05	5.25	291,287
12 Sep 22	5.45000 +0.00	5.70	5.13	5.45	402,708
09 Sep 22	5.45000 -0.80	6.42	5.09	6.25	909,816
08 Sep 22	6.25000 -0.55	6.89	5.93	6.80	634,561
07 Sep 22	6.80000 -0.05	7.70	6.62	7.25	1,007,494
06 Sep 22	6.85000 +0.00	6.85	6.85	6.85	0
05 Sep 22	6.85000 +0.00	7.00	6.72	6.85	103,306
02 Sep 22	6.85000 +0.00	7.00	6.72	6.85	20,021
01 Sep 22	6.85000 +0.00	6.85	6.72	6.85	56,939
31 Aug 22	6.85000 +0.00	6.97	6.72	6.85	7,244
30 Aug 22	6.85000 +0.00	6.97	6.70	6.85	37,405
26 Aug 22	6.85000 +0.00	6.98	6.85	6.85	25,399
25 Aug 22	6.85000 +0.00	7.00	6.63	6.85	163,759
24 Aug 22	6.85000 +0.00	7.00	6.85	6.85	7,028
23 Aug 22	6.85000 +0.00	7.00	6.85	6.85	7,127
22 Aug 22	6.85000 +0.00	7.00	6.76	6.85	88,062
19 Aug 22	6.85000 +0.00	7.00	6.76	6.85	86,118
18 Aug 22	6.85000 +0.00	6.94	6.70	6.85	52,762
17 Aug 22	6.85000 +0.10	7.00	6.64	6.75	177,722
16 Aug 22	6.75000 +0.00	6.95	6.55	6.75	150,000
15 Aug 22	6.75000 +0.35	6.80	6.50	6.55	125,559
12 Aug 22	6.40000 -0.35	6.76	6.30	6.75	195,240
11 Aug 22	6.75000 +0.00	6.75	6.50	6.75	69
10 Aug 22	6.75000 +0.00	6.75	6.50	6.75	1,200
09 Aug 22	6.75000 +0.00	6.77	6.51	6.75	27,692
08 Aug 22	6.75000 +0.00	6.75	6.75	6.75	0
05 Aug 22	6.75000 +0.00	6.99	6.50	6.75	109,415
04 Aug 22	6.75000 +0.00	6.75	6.50	6.75	50,292
03 Aug 22	6.75000 +0.00	7.00	6.50	6.75	94,516
02 Aug 22	6.75000 +0.00	7.00	6.75	6.75	800
01 Aug 22	6.75000 +0.00	7.00	6.75	6.75	20
29 Jul 22	6.75000 +0.00	7.00	6.75	6.75	42
28 Jul 22	6.75000 +0.00	6.75	6.51	6.75	101,629
27 Jul 22	6.75000 +0.00	6.79	6.75	6.75	24,514
26 Jul 22	6.75000 +0.00	6.75	6.75	6.75	0
25 Jul 22	6.75000 +0.00	6.95	6.75	6.75	575
22 Jul 22	6.75000 +0.00	6.75	6.65	6.75	22,980
21 Jul 22	6.75000 +0.00	6.94	6.55	6.75	280,186
20 Jul 22	6.75000 +0.30	7.00	6.40	6.45	318,239
19 Jul 22	6.45000 +0.20	6.70	6.35	6.35	343,819
18 Jul 22	6.25000 +0.15	6.50	6.18	6.25	154,934
15 Jul 22	6.10000 +0.10	6.17	6.00	6.00	228,906
14 Jul 22	6.00000 +0.15	6.20	5.70	5.85	436,516
13 Jul 22	5.85000 +0.10	6.00	5.55	5.75	258,009
12 Jul 22	5.75000 +0.00	5.75	5.63	5.75	33,849
11 Jul 22	5.75000 +0.00	5.75	5.75	5.75	0
08 Jul 22	5.75000 +0.00	5.99	5.63	5.75	719
07 Jul 22	5.75000 +0.00	6.00	5.75	5.75	1,300
06 Jul 22	5.75000 +0.00	5.85	5.63	5.75	11,121
05 Jul 22	5.75000 +0.00	5.85	5.75	5.75	991
04 Jul 22	5.75000 +0.00	5.80	5.75	5.75	17,138
01 Jul 22	5.75000 +0.00	5.75	5.63	5.75	23,769
30 Jun 22	5.75000 +0.00	5.85	5.63	5.75	13,289
29 Jun 22	5.75000 -0.10	5.80	5.57	5.80	214,098
28 Jun 22	5.85000 +0.00	5.85	5.85	5.85	0
27 Jun 22	5.85000 +0.00	5.85	5.75	5.85	69,670
24 Jun 22	5.85000 +0.00	5.85	5.75	5.85	8,389
23 Jun 22	5.85000 +0.00	6.00	5.85	5.85	83,952
22 Jun 22	5.85000 +0.00	6.00	5.85	5.85	83
21 Jun 22	5.85000 +0.00	5.85	5.85	5.85	0
20 Jun 22	5.85000 +0.00	6.00	5.70	5.85	54,217
17 Jun 22	5.85000 -0.30	6.16	5.80	6.15	128,755
16 Jun 22	6.15000 +0.00	6.18	6.00	6.15	93,755
15 Jun 22	6.15000 +0.00	6.15	6.15	6.15	0
14 Jun 22	6.15000 +0.00	6.15	6.00	6.15	23,057
13 Jun 22	6.15000 -0.45	6.45	6.00	6.25	168,614
10 Jun 22	6.60000 +0.00	6.70	6.05	6.60	159,902
09 Jun 22	6.60000 -0.65	7.00	6.20	7.00	381,837
08 Jun 22	7.25000 +0.10	7.25	6.75	7.25	384,729
07 Jun 22	7.15000 +0.00	7.20	7.00	7.15	21,739
06 Jun 22	7.15000 -0.30	7.25	7.00	7.25	96,586
01 Jun 22	7.45000 +0.00	7.45	7.40	7.45	6,137
31 May 22	7.45000 +0.00	7.47	7.45	7.45	334
30 May 22	7.45000 +0.00	7.45	7.45	7.45	0
27 May 22	7.45000 +0.20	7.50	7.20	7.25	471,265
26 May 22	7.25000 +0.15	7.50	7.00	7.10	104,531
25 May 22	7.10000 -0.05	7.10	7.00	7.10	90
24 May 22	7.15000 +0.00	7.15	7.00	7.15	36,264
23 May 22	7.15000 +0.00	7.25	7.15	7.15	12,200
20 May 22	7.15000 +0.05	7.20	7.15	7.15	87,072
19 May 22	7.10000 -0.10	7.10	7.10	7.10	0
18 May 22	7.20000 -0.10	7.30	7.00	7.30	118,424
17 May 22	7.30000 -0.05	7.50	7.10	7.35	74,334
16 May 22	7.35000 +0.00	7.39	7.20	7.35	187,406
13 May 22	7.35000 +0.00	7.39	7.20	7.35	133,582
12 May 22	7.35000 +0.00	7.40	7.20	7.35	70,541
11 May 22	7.35000 +0.00	7.49	7.24	7.35	70,887
10 May 22	7.35000 -0.15	7.40	7.14	7.30	60,851
09 May 22	7.50000 -0.05	7.59	7.00	7.55	65,335
06 May 22	7.55000 +0.00	7.55	7.41	7.55	14,112
05 May 22	7.55000 +0.00	7.55	7.40	7.55	101,603
04 May 22	7.55000 -0.20	7.62	7.41	7.62	148,199
03 May 22	7.75000 +0.00	7.75	7.55	7.75	165,372
29 Apr 22	7.75000 +0.35	7.75	7.32	7.40	512,138
28 Apr 22	7.40000 +0.00	7.43	7.32	7.40	73,608
27 Apr 22	7.40000 -0.25	7.80	7.00	7.65	257,361
26 Apr 22	7.65000 +0.00	7.65	7.50	7.65	55,000
25 Apr 22	7.65000 +0.00	7.65	7.62	7.65	75,000
22 Apr 22	7.65000 +0.00	7.65	7.26	7.65	172,101
21 Apr 22	7.65000 +0.00	7.65	7.53	7.65	51,026
20 Apr 22	7.65000 +0.00	7.65	7.53	7.65	10,935
19 Apr 22	7.65000 +0.00	7.65	7.57	7.65	96,839
14 Apr 22	7.65000 -0.10	7.95	7.57	7.75	262,016
13 Apr 22	7.75000 -0.50	8.05	7.57	8.05	261,397
12 Apr 22	8.25000 -0.50	8.25	8.00	8.25	84,080
11 Apr 22	8.75000 -0.25	8.90	8.65	8.90	101,524
08 Apr 22	9.00000 -0.25	9.50	8.50	9.25	237,066
07 Apr 22	9.25000 +0.00	9.49	9.04	9.25	60,573
06 Apr 22	9.25000 +0.00	9.49	9.25	9.25	59,489
05 Apr 22	9.25000 +0.00	9.50	9.25	9.25	115,108
04 Apr 22	9.25000 +0.25	9.50	9.00	9.00	45,320
01 Apr 22	9.00000 -0.40	9.50	8.50	9.25	27,777
31 Mar 22	9.40000 +0.00	9.40	9.40	9.40	2,933
30 Mar 22	9.40000 +0.15	9.40	9.40	9.40	2,933
29 Mar 22	9.25000 -0.25	10.00	8.50	9.50	4,796
28 Mar 22	9.50000 +0.39	9.80	9.05	9.50	143,100
25 Mar 22	9.11000 -0.79	9.11	9.11	9.11	19,031
24 Mar 22	9.90000 +0.38	9.90	9.90	9.90	21,381
23 Mar 22	9.51500 -0.23	9.52	9.52	9.52	138,041
22 Mar 22	9.75000 +0.00	9.95	9.51	9.75	25,000
21 Mar 22	9.75000 +0.00	10.00	9.75	9.75	354,740
18 Mar 22	9.75000 -0.10	9.75	9.75	9.75	354,762
17 Mar 22	9.85000 +0.35	9.85	9.85	9.85	30
16 Mar 22	9.50000 +0.00	9.85	8.75	9.50	40,626
15 Mar 22	9.50000 +0.00	9.85	8.75	9.50	40,626
14 Mar 22	9.50000 +0.25	9.50	8.50	9.50	156,892
11 Mar 22	9.25000 -0.25	9.90	9.05	9.50	203,024
10 Mar 22	9.50000 -0.25	10.00	9.00	9.75	109,409
09 Mar 22	9.75000 -0.25	10.00	9.51	10.00	130,264
08 Mar 22	10.00000 +0.00	10.35	9.55	10.00	223,165
07 Mar 22	10.00000 -0.50	11.00	9.55	10.50	615,488
04 Mar 22	10.50000 -0.25	10.50	10.00	10.50	186,254
03 Mar 22	10.75000 -0.25	11.25	10.00	11.00	265,343
02 Mar 22	11.00000 +0.00	11.25	10.50	11.00	11,584
01 Mar 22	11.00000 +0.00	11.25	10.50	11.00	20,029
28 Feb 22	11.00000 +0.25	11.50	10.55	11.00	212,159
25 Feb 22	10.75000 +0.00	11.00	10.65	10.75	36,466
24 Feb 22	10.75000 -0.75	12.00	10.50	11.00	265,541
23 Feb 22	11.50000 +0.00	11.80	11.00	11.50	85,492
22 Feb 22	11.50000 -0.50	11.55	11.06	11.55	170,000
21 Feb 22	12.00000 -0.13	12.50	11.57	12.13	454,471
18 Feb 22	12.12500 +0.38	12.30	11.75	11.75	150,834
17 Feb 22	11.75000 +0.35	12.00	11.50	11.75	385,641
16 Feb 22	11.40000 +0.40	11.40	11.00	11.40	5,728
15 Feb 22	11.00000 +0.00	11.00	11.00	11.00	7,555
14 Feb 22	11.00000 +0.00	11.00	11.00	11.00	22,100
11 Feb 22	11.00000 +0.00	11.00	11.00	11.00	15,795
10 Feb 22	11.00000 -0.01	11.00	11.00	11.00	9,144
09 Feb 22	11.01000 +0.01	11.01	11.00	11.01	25,526
08 Feb 22	11.00000 -0.40	11.00	11.00	11.00	8,587
07 Feb 22	11.40000 +0.00	11.40	11.00	11.40	58,698
04 Feb 22	11.40000 +0.40	11.40	11.01	11.40	19,384
03 Feb 22	11.00000 +0.00	11.00	11.00	11.00	3,138
02 Feb 22	11.00000 -0.05	11.00	11.00	11.00	3,138
01 Feb 22	11.05000 -0.45	11.05	11.05	11.05	75,000
31 Jan 22	11.50000 +0.40	11.50	11.50	11.50	53,945
28 Jan 22	11.10000 -0.40	11.10	11.05	11.10	53,945
27 Jan 22	11.50000 +0.00	11.80	11.10	11.50	67,739
26 Jan 22	11.50000 +0.45	11.80	11.01	11.50	55,593
25 Jan 22	11.05000 -0.20	11.05	11.05	11.05	22
24 Jan 22	11.25000 -0.26	11.51	11.01	11.51	72,130
21 Jan 22	11.50500 +0.00	11.51	11.51	11.51	26,154
20 Jan 22	11.50500 -0.24	11.51	11.51	11.51	169
19 Jan 22	11.75000 +0.24	11.75	11.50	11.51	129,448
18 Jan 22	11.50500 -0.24	11.51	11.51	11.51	5,000
17 Jan 22	11.75000 +0.00	11.77	11.51	11.75	31,118
14 Jan 22	11.75000 +0.06	11.77	11.52	11.75	12,000
13 Jan 22	11.68750 -0.06	11.69	11.52	11.69	18,459
12 Jan 22	11.75000 -0.25	11.80	11.46	11.50	238,931
11 Jan 22	12.00000 +0.00	12.35	11.65	12.01	4,592
10 Jan 22	12.00000 -0.49	12.85	11.75	12.50	401,314
07 Jan 22	12.49000 +0.41	12.49	11.80	12.25	117,026
06 Jan 22	12.07500 -0.43	12.07	12.07	12.07	36,073
05 Jan 22	12.50000 +0.25	12.50	12.50	12.50	25
04 Jan 22	12.25000 -0.25	12.50	12.00	12.50	166,739
31 Dec 21	12.50000 -0.05	12.55	12.00	12.55	81,128
30 Dec 21	12.55000 -0.45	12.55	12.55	12.55	14,743
29 Dec 21	13.00000 +0.00	13.35	12.50	13.00	70,292
24 Dec 21	13.00000 +0.00	13.40	12.51	13.00	11,112
23 Dec 21	13.00000 +0.50	13.40	12.50	12.50	45,977
22 Dec 21	12.50000 -0.90	13.50	12.10	13.00	82,444
21 Dec 21	13.40000 +0.40	13.40	13.40	13.40	7,379
20 Dec 21	13.00000 -0.50	13.05	12.50	13.05	321,280
17 Dec 21	13.50000 -0.50	13.90	13.50	13.90	36,500
16 Dec 21	14.00000 +0.00	14.18	13.50	14.00	42,476
15 Dec 21	14.00000 +0.00	14.00	13.50	14.00	117,305
14 Dec 21	14.00000 -1.00	14.99	13.50	14.99	110,286
13 Dec 21	15.00000 -0.50	15.00	14.50	15.00	78,236
10 Dec 21	15.50000 +0.75	16.00	14.35	14.75	493,290
09 Dec 21	14.75000 +0.65	16.15	14.15	15.75	846,073
08 Dec 21	14.10000 -0.40	16.06	14.10	14.50	473,323
07 Dec 21	14.50000 -0.50	15.39	14.00	15.00	358,905
06 Dec 21	15.00000 +0.50	15.55	14.01	14.50	218,161
03 Dec 21	14.50000 +1.50	14.75	12.95	13.00	198,114
02 Dec 21	13.00000 +0.00	13.50	12.75	13.00	298,924
01 Dec 21	13.00000 -0.25	13.75	12.50	13.25	216,080
30 Nov 21	13.25000 +0.00	13.50	13.00	13.25	225,415
29 Nov 21	13.25000 +0.00	13.50	12.00	13.00	318,565
26 Nov 21	13.25000 -1.00	14.05	13.00	14.05	193,602
25 Nov 21	14.25000 +0.50	14.60	13.74	14.00	375,223
24 Nov 21	13.75000 +0.00	13.75	13.50	13.75	110,501
23 Nov 21	13.75000 -0.25	14.50	13.50	14.00	102,035
22 Nov 21	14.00000 -1.75	16.00	13.00	15.75	602,600
19 Nov 21	15.75000 -0.25	16.40	14.50	16.00	768,099
18 Nov 21	16.00000 +1.50	18.00	14.26	14.75	2,963,577
17 Nov 21	14.50000 +2.25	15.50	12.00	12.25	1,501,138
16 Nov 21	12.25000 +0.00	12.50	12.01	12.25	442,191
15 Nov 21	12.25000 +0.75	13.40	11.60	11.60	562,051
12 Nov 21	11.50000 +1.00	11.80	10.50	10.50	425,189
11 Nov 21	10.50000 +0.25	11.00	10.00	10.25	418,811
10 Nov 21	10.25000 +0.00	10.49	9.75	10.25	145,527
09 Nov 21	10.25000 +0.00	10.50	10.00	10.25	214,155
08 Nov 21	10.25000 -0.50	11.50	10.00	10.75	215,624
05 Nov 21	10.75000 -0.25	11.50	10.50	11.00	68,284
04 Nov 21	11.00000 -0.50	11.50	10.55	11.50	123,971
03 Nov 21	11.50000 +0.00	11.75	11.01	11.50	36,668
02 Nov 21	11.50000 +0.50	11.50	11.00	11.00	117,683
01 Nov 21	11.00000 -0.50	12.00	10.15	11.50	344,844
29 Oct 21	11.50000 +1.50	12.00	10.50	10.50	962,698
28 Oct 21	10.00000 -0.25	10.50	9.50	10.25	148,048
27 Oct 21	10.25000 +0.00	10.35	10.00	10.25	35,279
26 Oct 21	10.25000 -0.25	10.50	10.00	10.50	40,633
25 Oct 21	10.50000 +0.25	11.00	10.00	10.50	243,870
22 Oct 21	10.25000 -0.43	11.00	10.00	10.75	252,453
21 Oct 21	10.67500 -0.02	10.68	10.50	10.68	112,398
20 Oct 21	10.70000 -0.15	10.70	10.00	10.70	107,994
19 Oct 21	10.85000 +0.30	10.85	10.85	10.85	866
18 Oct 21	10.55000 -0.20	10.55	10.55	10.55	47,498
15 Oct 21	10.75000 +0.00	11.00	10.55	10.75	112,925
14 Oct 21	10.75000 +0.00	11.00	10.00	10.75	478,830
13 Oct 21	10.75000 +0.00	10.98	10.52	10.75	20,621
12 Oct 21	10.75000 +0.00	10.98	10.52	10.75	129,476
11 Oct 21	10.75000 +0.00	10.90	10.51	10.75	122,172
08 Oct 21	10.75000 +0.00	10.85	10.50	10.75	50,313
07 Oct 21	10.75000 -0.25	11.13	10.50	11.00	106,519
06 Oct 21	11.00000 +0.50	11.00	10.02	10.50	131,884
05 Oct 21	10.50000 -0.05	10.79	10.02	10.50	39,522
04 Oct 21	10.55000 -0.20	11.00	10.55	10.75	108,132
01 Oct 21	10.75000 -0.50	11.50	10.50	11.25	280,976
30 Sep 21	11.25000 +0.00	12.10	11.02	12.00	242,895
29 Sep 21	11.25000 +0.25	11.80	11.00	11.50	198,063
28 Sep 21	11.00000 -1.00	12.00	11.00	11.25	117,617
27 Sep 21	12.00000 -0.25	12.00	11.10	12.00	159,866
24 Sep 21	12.25000 +0.75	12.34	11.05	11.50	355,594
23 Sep 21	11.50000 -0.75	12.50	11.50	12.25	221,232
22 Sep 21	12.25000 -0.75	13.35	12.00	13.00	319,600
21 Sep 21	13.00000 +0.25	13.50	12.50	12.75	140,337
20 Sep 21	12.75000 -0.50	13.50	12.55	13.25	326,090
17 Sep 21	13.25000 -0.75	14.50	13.00	14.00	175,869
16 Sep 21	14.00000 -0.25	14.50	13.50	14.25	98,077
15 Sep 21	14.25000 +0.00	14.88	13.77	14.25	32,374
14 Sep 21	14.25000 +0.39	15.45	13.75	14.50	175,298
13 Sep 21	13.86000 -0.14	13.86	13.86	13.86	7,000
10 Sep 21	14.00000 +1.75	15.00	12.00	12.25	1,281,743
09 Sep 21	12.25000 -0.25	12.89	12.03	12.50	245,883
08 Sep 21	12.50000 -0.50	13.50	12.25	13.00	129,430
07 Sep 21	13.00000 -0.25	13.40	13.00	13.25	184,387
06 Sep 21	13.25000 -0.50	13.75	13.00	13.75	307,814
03 Sep 21	13.75000 -0.25	14.50	13.00	14.00	177,174
02 Sep 21	14.00000 -0.75	15.20	13.88	14.75	208,738
01 Sep 21	14.75000 +0.00	14.90	14.15	14.75	60,241
31 Aug 21	14.75000 +0.25	15.50	14.10	14.50	89,615
27 Aug 21	14.50000 +0.50	14.79	13.65	14.25	108,427
26 Aug 21	14.00000 +0.25	14.50	13.90	13.90	67,505
25 Aug 21	13.75000 +0.50	15.00	12.90	13.25	614,498
24 Aug 21	13.25000 -0.25	14.95	13.00	13.50	443,242
23 Aug 21	13.50000 +0.00	13.50	12.65	13.50	110,686
20 Aug 21	13.50000 +0.00	13.75	13.00	13.50	36,569
19 Aug 21	13.50000 +0.00	13.90	13.00	13.50	107,026
18 Aug 21	13.50000 +0.00	13.68	13.16	13.50	39,320
17 Aug 21	13.50000 -0.25	13.85	13.00	13.75	122,273
16 Aug 21	13.75000 -0.50	14.00	13.50	14.00	73,388
13 Aug 21	14.25000 +0.10	14.69	14.00	14.50	84,274
12 Aug 21	14.15000 -0.35	14.15	14.00	14.15	78,680
11 Aug 21	14.50000 -0.50	15.34	14.00	15.00	149,634
10 Aug 21	15.00000 +0.00	15.35	14.70	15.00	24,033
09 Aug 21	15.00000 +0.25	15.50	14.60	15.00	188,683
06 Aug 21	14.75000 +1.25	15.00	13.33	13.50	261,517
05 Aug 21	13.50000 +0.00	14.00	13.30	13.50	35,278
04 Aug 21	13.50000 +0.00	14.00	13.05	13.50	110,849
03 Aug 21	13.50000 -0.50	13.80	13.00	13.80	58,551
02 Aug 21	14.00000 -0.35	14.50	13.50	14.50	133,255
30 Jul 21	14.35000 -0.05	14.35	14.34	14.35	70,358
29 Jul 21	14.40000 -0.10	14.40	14.00	14.40	89,081
28 Jul 21	14.50000 +0.00	14.50	14.05	14.50	35,816
27 Jul 21	14.50000 +0.00	14.50	14.05	14.50	39,704
26 Jul 21	14.50000 +0.00	14.80	14.20	14.50	162,820
23 Jul 21	14.50000 +0.00	14.94	14.15	14.50	70,528
22 Jul 21	14.50000 +0.00	14.94	14.13	14.50	57,885
21 Jul 21	14.50000 +0.00	14.95	14.08	14.50	93,076
20 Jul 21	14.50000 +0.00	14.99	14.15	14.50	20,583
19 Jul 21	14.50000 -0.50	15.10	13.58	15.00	112,527
16 Jul 21	15.00000 -0.75	15.45	14.50	15.45	204,862
15 Jul 21	15.75000 -0.25	17.00	15.50	16.50	399,724
14 Jul 21	16.00000 -0.50	17.00	15.50	16.50	128,844
13 Jul 21	16.50000 +0.25	16.75	16.01	16.25	179,818
12 Jul 21	16.25000 -1.00	17.92	16.00	17.25	507,990
09 Jul 21	17.25000 -0.50	18.50	16.78	17.75	1,050,786
08 Jul 21	17.75000 +0.25	18.50	16.00	17.50	1,326,092
07 Jul 21	17.50000 +3.50	19.00	13.75	14.00	2,978,112
06 Jul 21	14.00000 +0.75	14.35	13.25	13.25	845,148
05 Jul 21	13.25000 +0.88	13.50	12.25	12.38	813,068
02 Jul 21	12.37500 -0.25	12.55	12.01	12.55	187,348
01 Jul 21	12.62500 -0.13	12.75	12.25	12.75	148,647
30 Jun 21	12.75000 +0.00	13.00	12.00	12.75	493,847
29 Jun 21	12.75000 +0.75	13.00	11.75	12.00	558,884
28 Jun 21	12.00000 +0.38	12.23	11.51	11.63	119,785
25 Jun 21	11.62500 +0.38	12.00	11.15	11.25	76,135
24 Jun 21	11.25000 +0.13	11.50	11.02	11.25	250,931
23 Jun 21	11.12500 -1.00	12.50	11.10	12.13	572,696
22 Jun 21	12.12500 +0.13	12.50	11.75	12.00	298,383
21 Jun 21	12.00000 -0.50	13.15	11.75	12.63	443,171
18 Jun 21	12.50000 +0.00	12.70	12.26	12.50	31,134
17 Jun 21	12.50000 -0.63	13.25	12.25	13.13	499,767
16 Jun 21	13.12500 -0.50	14.00	13.00	13.63	331,591
15 Jun 21	13.62500 -0.25	14.50	13.04	13.88	602,464
14 Jun 21	13.87500 -0.31	14.50	13.75	14.25	99,583
11 Jun 21	14.18000 -0.07	14.18	14.00	14.18	152,947
10 Jun 21	14.25000 -0.38	15.00	13.51	14.63	640,240
09 Jun 21	14.62500 +0.75	14.85	13.88	13.88	348,873
08 Jun 21	13.87500 +0.13	14.00	13.15	13.75	805,438
07 Jun 21	13.75000 +0.50	14.20	12.75	13.25	1,156,306
04 Jun 21	13.25000 -1.75	14.75	12.50	14.50	2,397,584
03 Jun 21	15.00000 -0.20	18.50	12.00	16.50	4,751,771
02 Jun 21	15.20000 +0.20	17.00	14.50	15.00	531,815
01 Jun 21	15.00000 +0.00	16.00	13.80	15.00	275,969
28 May 21	15.00000 +1.50	15.80	13.00	14.50	265,799
27 May 21	13.50000 +0.50	13.50	13.49	13.50	57,281
26 May 21	13.00000 +0.00	13.00	13.00	13.00	7,838
25 May 21	13.00000 -0.50	13.00	13.00	13.00	662
24 May 21	13.50000 +0.00	13.70	13.00	13.50	86,451
21 May 21	13.50000 +0.00	13.75	13.00	13.50	10,767
20 May 21	13.50000 +0.48	14.00	13.00	14.00	5,030
19 May 21	13.02000 -0.98	13.02	13.02	13.02	18,713
18 May 21	14.00000 +0.75	14.25	13.02	14.00	37,379
17 May 21	13.25000 -0.75	13.25	13.10	13.25	79,912
14 May 21	14.00000 -0.50	15.00	13.00	14.50	63,642
13 May 21	14.50000 +0.00	14.50	12.65	14.50	231,204
12 May 21	14.50000 +0.50	14.67	14.00	14.25	183,864
11 May 21	14.00000 +0.50	14.00	13.06	13.50	135,503
10 May 21	13.50000 +0.00	13.99	13.05	13.50	145,853
07 May 21	13.50000 -0.50	14.00	13.00	14.00	105,502
06 May 21	14.00000 +0.00	14.00	13.00	13.50	124,460
05 May 21	14.00000 +0.00	14.25	13.00	14.00	119,401
04 May 21	14.00000 +0.00	14.50	13.00	14.00	218,670
30 Apr 21	14.00000 +0.00	15.00	13.00	14.00	75,243
29 Apr 21	14.00000 +0.00	15.00	13.00	14.50	84,315
28 Apr 21	14.00000 -0.40	14.00	14.00	14.00	13,869
27 Apr 21	14.40000 -0.10	14.40	14.00	14.40	19,655
26 Apr 21	14.50000 +0.00	14.50	14.00	14.50	58,421
23 Apr 21	14.50000 +0.00	14.50	14.05	14.50	84,731
22 Apr 21	14.50000 +0.05	14.59	14.01	14.50	104,196
21 Apr 21	14.45000 +0.45	14.45	14.00	14.45	27,207
20 Apr 21	14.00000 -0.50	14.00	14.00	14.00	128,028
19 Apr 21	14.50000 +0.00	14.59	14.00	14.50	16,885
16 Apr 21	14.50000 -0.40	15.00	13.00	15.00	112,958
15 Apr 21	14.90000 -0.10	14.90	13.91	14.90	146,601
14 Apr 21	15.00000 +1.00	15.00	13.50	14.00	581,190
13 Apr 21	14.00000 +0.00	14.20	13.11	14.00	34,008
12 Apr 21	14.00000 +1.00	14.25	13.00	13.00	278,322
09 Apr 21	13.00000 +0.00	14.00	12.00	13.00	563,310
08 Apr 21	13.00000 +0.00	13.95	12.00	13.00	119,619
07 Apr 21	13.00000 +0.00	13.60	12.00	13.00	285,404
06 Apr 21	13.00000 +1.00	13.60	11.02	12.00	275,228
01 Apr 21	12.00000 +1.50	12.85	10.28	10.50	200,084
31 Mar 21	10.50000 -0.50	11.68	10.00	11.00	280,544
30 Mar 21	11.00000 -1.00	12.00	10.00	12.00	335,203
29 Mar 21	12.00000 +0.00	13.80	11.00	12.00	105,088
26 Mar 21	12.00000 +0.50	13.80	11.00	12.00	558,149
25 Mar 21	11.50000 -1.50	13.00	11.10	13.00	416,260
24 Mar 21	13.00000 -0.50	14.00	12.00	13.50	317,147
23 Mar 21	13.50000 -2.30	15.50	11.60	12.00	598,545
22 Mar 21	15.80000 +4.00	16.00	13.00	13.25	653,854
19 Mar 21	11.80000 -2.20	14.70	11.50	14.00	955,541
18 Mar 21	14.00000 -1.00	15.95	13.30	15.00	424,372
17 Mar 21	15.00000 +0.00	16.00	14.00	15.00	248,068
16 Mar 21	15.00000 -3.00	19.00	14.10	15.00	1,035,423
15 Mar 21	18.00000 -1.00	19.95	17.00	19.00	484,613
12 Mar 21	19.00000 -1.00	21.00	18.00	20.00	222,184
11 Mar 21	20.00000 +0.00	21.00	19.00	20.00	429,048
10 Mar 21	20.00000 +0.00	20.30	19.50	20.00	117,981
09 Mar 21	20.00000 +0.00	20.70	19.00	20.00	78,801
08 Mar 21	20.00000 +0.00	20.98	19.00	20.00	66,289
05 Mar 21	20.00000 -1.00	22.00	19.00	21.00	165,275
04 Mar 21	21.00000 +0.00	22.00	19.00	21.00	350,334
03 Mar 21	21.00000 +0.00	21.22	20.00	21.00	162,786
02 Mar 21	21.00000 +0.00	21.77	20.00	21.00	60,817
01 Mar 21	21.00000 +0.40	22.00	20.00	21.00	213,217
26 Feb 21	20.60000 +3.60	21.00	17.00	18.00	831,714
25 Feb 21	17.00000 -1.00	19.00	17.00	17.50	111,797
24 Feb 21	18.00000 +0.50	19.00	16.50	17.50	176,928
23 Feb 21	17.50000 -0.50	18.30	17.00	18.00	104,957
22 Feb 21	18.00000 +0.50	18.98	16.00	18.00	862,736
19 Feb 21	17.50000 -2.00	20.00	17.00	19.00	910,493
18 Feb 21	19.50000 +1.00	20.00	17.50	19.00	434,379
17 Feb 21	18.50000 -1.00	21.00	18.00	19.50	965,986
16 Feb 21	19.50000 -1.50	21.59	18.00	21.00	484,434
15 Feb 21	21.00000 -0.50	22.00	20.00	21.50	332,072
12 Feb 21	21.50000 -0.50	23.00	21.00	22.00	73,434
11 Feb 21	22.00000 -1.00	24.00	21.00	23.00	75,537
10 Feb 21	23.00000 -1.50	25.00	22.00	24.50	117,414
09 Feb 21	24.50000 +0.70	26.00	23.00	25.00	79,186
08 Feb 21	23.80000 -1.20	26.00	22.00	25.00	190,439
05 Feb 21	25.00000 -1.00	27.00	23.00	26.00	488,683
04 Feb 21	26.00000 +3.80	26.70	22.30	23.00	656,319
03 Feb 21	22.20000 +1.20	23.90	20.30	21.00	385,280
02 Feb 21	21.00000 -1.00	22.00	20.10	22.00	388,842
01 Feb 21	22.00000 -1.00	24.00	21.00	23.00	180,865
29 Jan 21	23.00000 +1.80	23.38	22.00	23.00	198,094
28 Jan 21	21.20000 -0.80	24.00	21.00	23.00	178,432
27 Jan 21	22.00000 +0.00	24.00	21.02	22.00	356,323
26 Jan 21	22.00000 +0.00	23.20	21.00	22.00	362,443
25 Jan 21	22.00000 -2.00	25.00	21.00	24.00	967,762
22 Jan 21	24.00000 -0.20	25.00	23.00	24.00	730,654
21 Jan 21	24.20000 -1.80	26.00	20.75	26.00	2,251,190
20 Jan 21	26.00000 -3.50	30.48	26.00	29.50	664,700
19 Jan 21	29.50000 +0.00	31.60	28.00	29.50	387,056
18 Jan 21	29.50000 -3.70	34.88	28.10	33.50	1,178,155
15 Jan 21	33.20000 -0.80	36.00	32.02	34.00	463,019
14 Jan 21	34.00000 -2.50	39.00	32.50	36.50	1,108,768
13 Jan 21	36.50000 +4.50	39.00	31.15	32.00	1,529,976
12 Jan 21	32.00000 +2.00	33.00	28.00	29.00	820,266
11 Jan 21	30.00000 -3.00	32.00	26.00	32.00	1,605,332
08 Jan 21	33.00000 -2.80	35.00	31.00	35.00	786,078
07 Jan 21	35.80000 -1.20	38.00	34.00	37.00	1,032,607
06 Jan 21	37.00000 +2.00	39.00	36.00	38.00	953,118
05 Jan 21	35.00000 +1.00	39.00	31.60	34.00	1,239,715
04 Jan 21	34.00000 +1.00	35.00	33.00	33.00	536,268
31 Dec 20	33.00000 -1.00	34.98	32.50	34.00	634,904
30 Dec 20	34.00000 +1.00	35.00	31.00	33.00	908,566
29 Dec 20	33.00000 +0.00	35.00	31.26	34.00	1,340,855
24 Dec 20	33.00000 -1.00	35.00	30.00	34.00	986,106
23 Dec 20	34.00000 +5.50	36.00	28.60	28.60	4,190,538
22 Dec 20	28.50000 +6.50	29.00	22.02	22.02	1,949,202
21 Dec 20	22.00000 +4.90	24.00	18.69	18.69	2,169,481
18 Dec 20	17.10000 -1.40	19.00	17.10	18.50	492,555
17 Dec 20	18.50000 -1.50	20.90	18.00	20.00	341,543
16 Dec 20	20.00000 -0.50	21.75	19.00	21.00	376,095
15 Dec 20	20.50000 -0.50	21.50	19.25	21.00	453,430
14 Dec 20	21.00000 -0.50	21.75	19.00	21.50	583,988
11 Dec 20	21.50000 +0.00	24.00	20.25	22.50	1,036,125
10 Dec 20	21.50000 -6.50	29.90	18.93	29.00	4,685,983
09 Dec 20	28.00000 +4.40	30.00	22.00	24.00	3,727,957
08 Dec 20	23.60000 +5.60	25.00	18.00	18.00	2,539,054
07 Dec 20	18.00000 -2.00	20.00	17.55	19.00	1,088,203
04 Dec 20	20.00000 -2.00	21.00	17.00	19.00	1,397,022
03 Dec 20	22.00000 +3.50	23.74	16.50	17.00	4,911,927
02 Dec 20	18.50000 +3.60	20.70	15.66	15.66	5,478,641
01 Dec 20	14.90000 -1.10	16.00	12.25	15.25	1,727,093
30 Nov 20	16.00000 +3.50	16.95	12.00	12.50	3,166,449
27 Nov 20	12.50000 +1.50	12.99	10.38	11.00	822,051
26 Nov 20	11.00000 -0.50	11.99	10.30	11.50	177,708
25 Nov 20	11.50000 +0.25	12.00	10.60	11.25	640,552
24 Nov 20	11.25000 +0.75	11.90	10.50	10.75	764,554
23 Nov 20	10.50000 +1.50	10.95	8.50	9.00	743,981
20 Nov 20	9.00000 +0.00	9.00	9.00	9.00	132,530
19 Nov 20	9.00000 +0.00	11.00	8.52	9.25	835,573
18 Nov 20	9.00000 +0.25	9.45	8.38	8.75	61,893
17 Nov 20	8.75000 -0.50	9.50	8.25	8.75	14,129
16 Nov 20	9.25000 -0.25	9.49	8.50	9.49	128,093
13 Nov 20	9.50000 +0.00	9.90	9.00	9.50	543,025
12 Nov 20	9.50000 -1.00	10.35	9.28	10.35	397,450
11 Nov 20	10.50000 +0.30	10.50	10.00	10.50	135,390
10 Nov 20	10.20000 +0.45	10.50	9.51	10.00	383,152
09 Nov 20	9.75000 -0.75	11.40	9.51	10.50	855,544
06 Nov 20	10.50000 +0.00	11.00	10.00	10.50	720,606
05 Nov 20	10.50000 -0.25	11.20	9.50	10.75	653,554
04 Nov 20	10.75000 +1.00	11.18	10.01	10.01	307,833
03 Nov 20	9.75000 -1.00	10.99	9.00	10.75	228,473
02 Nov 20	10.75000 -0.75	12.31	10.50	11.50	183,169
30 Oct 20	11.50000 +0.25	11.81	10.57	11.25	229,706
29 Oct 20	11.25000 +0.00	13.20	10.52	12.75	263,816
28 Oct 20	11.25000 -1.75	13.73	10.88	13.00	474,645
27 Oct 20	13.00000 -0.50	14.50	12.33	14.00	1,151,637
26 Oct 20	13.50000 +2.75	13.93	8.52	10.75	3,020,560
23 Oct 20	10.75000 +0.75	11.43	8.78	10.00	2,000,275
22 Oct 20	10.00000 -3.75	13.85	9.00	13.75	2,499,097
21 Oct 20	13.75000 -4.50	18.17	13.25	18.17	2,468,574
20 Oct 20	18.25000 +7.50	19.90	10.76	11.50	9,221,062
19 Oct 20	10.75000 +4.25	13.97	6.51	6.51	3,383,516
16 Oct 20	6.50000 +0.50	6.98	6.01	6.01	71,977
15 Oct 20	6.00000 +0.00	6.45	5.65	6.00	51,757
14 Oct 20	6.00000 +0.50	6.48	5.95	5.95	93,410
13 Oct 20	5.50000 +0.00	5.50	5.50	5.50	0
12 Oct 20	5.50000 +0.01	5.98	5.15	5.50	50,914
09 Oct 20	5.49000 +0.26	5.49	5.15	5.15	471,817
08 Oct 20	5.23000 +0.23	5.23	5.23	5.23	5,030
07 Oct 20	5.00000 +0.00	5.00	5.00	5.00	0
06 Oct 20	5.00000 +0.25	5.35	4.58	5.00	487,955
05 Oct 20	4.75000 -0.37	5.00	4.51	5.00	265,302
02 Oct 20	5.12000 -0.13	5.30	4.75	5.25	157,133
01 Oct 20	5.25000 +0.00	5.44	5.00	5.25	34,000
30 Sep 20	5.25000 +0.00	5.25	5.25	5.25	29,998
29 Sep 20	5.25000 -0.25	5.88	5.01	5.50	10,988
28 Sep 20	5.50000 +0.25	5.50	5.50	5.50	0
25 Sep 20	5.25000 +0.36	5.48	4.75	5.10	254,819
24 Sep 20	4.89000 -0.01	4.89	4.89	4.89	37,709
23 Sep 20	4.89500 +0.05	4.89	4.89	4.89	30,000
22 Sep 20	4.85000 +0.14	4.91	4.71	4.85	18,235
21 Sep 20	4.70600 -0.14	4.71	4.71	4.71	250
18 Sep 20	4.85000 -0.05	4.85	4.85	4.85	0
17 Sep 20	4.90000 +0.06	4.90	4.90	4.90	100,000
16 Sep 20	4.84000 +0.09	4.97	4.84	4.84	34,000
15 Sep 20	4.75000 +0.00	4.75	4.75	4.75	0
14 Sep 20	4.75000 -0.05	4.88	4.50	4.75	14,944
11 Sep 20	4.80000 +0.05	4.90	4.80	4.80	303,837
10 Sep 20	4.75000 +0.00	4.75	4.75	4.75	0
09 Sep 20	4.75000 +0.00	4.93	4.50	4.75	23,883
08 Sep 20	4.75000 +0.24	5.24	4.55	4.75	176,895
07 Sep 20	4.51000 -0.43	4.51	4.51	4.51	3,333
04 Sep 20	4.94000 +0.19	4.94	4.94	4.94	16,245
03 Sep 20	4.75000 -0.19	4.75	4.75	4.75	0
02 Sep 20	4.94000 +0.19	4.94	4.94	4.94	6,530
01 Sep 20	4.75000 +0.74	4.97	4.51	4.51	175,911
28 Aug 20	4.01000 -0.49	4.01	4.01	4.01	50,000
27 Aug 20	4.50000 +0.00	4.50	4.50	4.50	0
26 Aug 20	4.50000 +0.00	4.50	4.50	4.50	0
25 Aug 20	4.50000 +0.00	4.50	4.50	4.50	0
24 Aug 20	4.50000 +0.00	4.50	4.50	4.50	0
21 Aug 20	4.50000 +0.00	4.50	4.50	4.50	0
20 Aug 20	4.50000 +0.45	4.50	4.50	4.50	0
19 Aug 20	4.05000 +0.00	4.05	4.05	4.05	858
18 Aug 20	4.05000 -0.45	4.05	4.05	4.05	7,819
17 Aug 20	4.50000 +0.20	4.50	4.50	4.50	0
14 Aug 20	4.30000 -0.51	4.30	4.30	4.30	250,000
13 Aug 20	4.81400 -0.44	4.81	4.80	4.81	9,422
12 Aug 20	5.25000 +0.10	5.25	5.25	5.25	15,000
11 Aug 20	5.15000 +0.00	5.15	5.15	5.15	0
10 Aug 20	5.15000 +0.00	5.15	5.15	5.15	0
07 Aug 20	5.15000 +0.00	5.29	4.80	5.15	56,000
06 Aug 20	5.15000 +0.65	5.30	4.94	4.94	231,680
05 Aug 20	4.49800 +0.10	4.50	4.43	4.43	537,859
04 Aug 20	4.40000 +0.10	4.40	4.40	4.40	0
03 Aug 20	4.30000 -0.10	4.30	4.30	4.30	25,000
31 Jul 20	4.40000 +0.00	4.40	4.40	4.40	0
30 Jul 20	4.40000 +0.00	4.43	4.30	4.40	85,485
29 Jul 20	4.40000 +0.40	4.40	4.40	4.40	0
28 Jul 20	4.00000 -0.28	4.00	4.00	4.00	34,679
27 Jul 20	4.28110 -0.37	4.28	4.28	4.28	17,161
23 Jul 20	4.65000 -0.10	4.69	4.50	4.69	25,000
22 Jul 20	4.75000 +0.25	4.75	4.75	4.75	442,766
21 Jul 20	4.50000 -0.01	4.50	4.50	4.50	20,270
20 Jul 20	4.51000 +0.00	4.51	4.50	4.51	28,050
17 Jul 20	4.51000 -0.36	4.51	4.05	4.51	27,000
16 Jul 20	4.87500 +0.13	4.88	4.88	4.88	100,000
15 Jul 20	4.75000 +0.00	4.75	4.75	4.75	0
14 Jul 20	4.75000 +0.00	4.75	4.75	4.75	0
13 Jul 20	4.75000 +0.00	4.75	4.75	4.75	0
10 Jul 20	4.75000 -0.19	4.75	4.55	4.75	253,134
09 Jul 20	4.94000 +0.44	4.94	4.94	4.94	10,000
08 Jul 20	4.50000 +0.00	4.50	4.50	4.50	2,430
07 Jul 20	4.50000 -0.44	4.50	4.50	4.50	30,450
06 Jul 20	4.94000 +0.00	4.94	4.94	4.94	10,173
03 Jul 20	4.94000 +0.19	4.94	4.94	4.94	10,000
02 Jul 20	4.75000 +0.00	4.75	4.75	4.75	0
01 Jul 20	4.75000 +0.25	4.75	4.75	4.75	0
30 Jun 20	4.50000 +0.00	4.50	4.50	4.50	23,612
29 Jun 20	4.50000 -0.25	4.50	4.50	4.50	5,999
26 Jun 20	4.75000 +0.25	4.75	4.75	4.75	0
25 Jun 20	4.50000 -0.25	4.50	4.50	4.50	29,644
24 Jun 20	4.75000 -0.05	4.81	4.50	4.81	197,753
23 Jun 20	4.80000 -0.56	4.80	4.80	4.80	100,000
22 Jun 20	5.36000 +0.36	5.49	5.36	5.36	14,450
19 Jun 20	5.00000 +0.25	5.00	5.00	5.00	574,332
18 Jun 20	4.75000 +0.22	4.75	4.75	4.75	0
17 Jun 20	4.52500 -0.22	4.53	4.53	4.53	26,687
16 Jun 20	4.75000 +0.00	4.90	4.55	4.75	36,849
15 Jun 20	4.75000 +0.00	4.75	4.75	4.75	0
12 Jun 20	4.75000 +0.00	4.75	4.75	4.75	0
11 Jun 20	4.75000 +0.00	4.75	4.75	4.75	0
10 Jun 20	4.75000 +0.00	4.75	4.75	4.75	0
09 Jun 20	4.75000 +0.20	4.75	4.75	4.75	0
08 Jun 20	4.55000 +0.00	4.55	4.55	4.55	731
05 Jun 20	4.55000 -0.40	4.55	4.55	4.55	6,814
04 Jun 20	4.95000 +0.20	4.95	4.95	4.95	24,000
03 Jun 20	4.75000 +0.00	4.75	4.75	4.75	0
02 Jun 20	4.75000 -0.25	5.00	4.53	4.75	38,552
01 Jun 20	5.00000 +0.25	5.00	5.00	5.00	5,750
29 May 20	4.75000 +0.00	4.75	4.75	4.75	0
28 May 20	4.75000 +0.00	4.75	4.75	4.75	0
27 May 20	4.75000 +0.00	5.03	4.51	4.75	63,555
26 May 20	4.75000 +0.25	4.99	4.65	4.75	28,089
22 May 20	4.50000 -0.25	4.50	4.50	4.50	5,305
21 May 20	4.75000 +0.12	4.75	4.75	4.75	0
20 May 20	4.63000 -0.12	4.63	4.63	4.63	7,819
19 May 20	4.75000 +0.07	4.75	4.75	4.75	0
18 May 20	4.68000 -0.07	4.68	4.50	4.68	35,778
15 May 20	4.75000 -0.75	4.75	4.75	4.75	0
14 May 20	5.50000 +0.00	5.50	5.50	5.50	0
13 May 20	5.50000 +0.00	5.50	5.50	5.50	0
12 May 20	5.50000 -0.15	5.50	5.50	5.50	0
11 May 20	5.65000 +0.15	5.65	5.65	5.65	44,053
07 May 20	5.50000 +0.45	5.75	5.02	5.50	49,619
06 May 20	5.05000 -0.45	5.05	5.05	5.05	40,777
05 May 20	5.50000 +0.00	5.50	5.50	5.50	0
04 May 20	5.50000 +0.00	5.50	5.50	5.50	0
01 May 20	5.50000 +0.00	5.90	5.02	5.50	6,330
30 Apr 20	5.50000 -0.40	5.50	5.50	5.50	0
29 Apr 20	5.90000 +0.40	5.90	5.90	5.90	3,389
28 Apr 20	5.50000 +0.00	5.98	5.02	5.50	37,330
27 Apr 20	5.50000 +0.16	5.50	5.50	5.50	0
24 Apr 20	5.34000 +0.05	5.34	5.30	5.30	104,570
23 Apr 20	5.29000 +0.29	5.34	5.29	5.29	15,893
22 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
21 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
20 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
17 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
16 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
15 Apr 20	5.00000 -0.29	5.00	5.00	5.00	0
14 Apr 20	5.29000 +0.29	5.29	5.29	5.29	5,463
09 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
08 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
07 Apr 20	5.00000 -0.29	5.00	5.00	5.00	0
06 Apr 20	5.29000 -0.05	5.29	5.29	5.29	9,500
03 Apr 20	5.34000 +0.34	5.34	5.34	5.34	3,511
02 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
01 Apr 20	5.00000 +0.00	5.00	5.00	5.00	0
31 Mar 20	5.00000 -0.25	5.00	5.00	5.00	25,000
30 Mar 20	5.25000 +0.00	5.25	5.25	5.25	0
27 Mar 20	5.25000 +0.25	5.25	5.25	5.25	0
26 Mar 20	5.00000 -0.40	5.00	5.00	5.00	7,500
25 Mar 20	5.40000 +0.50	5.75	5.08	5.08	196,616
24 Mar 20	4.90000 +0.25	4.90	4.90	4.90	0
23 Mar 20	4.65000 -0.35	4.65	4.65	4.65	80,000
20 Mar 20	5.00000 -0.53	5.00	5.00	5.00	45,000
19 Mar 20	5.53000 +0.03	5.53	5.53	5.53	90,415
18 Mar 20	5.50000 +0.00	5.54	5.00	5.50	7,397
17 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
16 Mar 20	5.50000 +0.00	5.55	5.02	5.50	45,102
13 Mar 20	5.50000 +0.20	5.50	5.50	5.50	0
12 Mar 20	5.30000 -0.20	5.30	4.84	5.30	58,509
11 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
10 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
09 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
06 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
05 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
04 Mar 20	5.50000 +0.00	5.50	5.50	5.50	0
03 Mar 20	5.50000 -0.20	5.50	5.50	5.50	0
02 Mar 20	5.70000 +0.20	5.70	5.70	5.70	946
28 Feb 20	5.50000 -0.25	5.70	5.02	5.50	9,565
27 Feb 20	5.75000 +0.25	5.75	5.75	5.75	3,260
26 Feb 20	5.50000 +0.05	5.50	5.50	5.50	0
25 Feb 20	5.45000 +0.15	5.45	5.05	5.45	43,828
24 Feb 20	5.30000 +0.05	5.30	5.10	5.25	193,449
21 Feb 20	5.25000 +0.25	5.45	5.10	5.25	185,152
20 Feb 20	5.00000 -0.25	5.00	5.00	5.00	14,077
19 Feb 20	5.25000 +0.00	5.25	5.25	5.25	0
18 Feb 20	5.25000 +0.25	5.25	5.25	5.25	0
17 Feb 20	5.00000 -0.25	5.00	5.00	5.00	27,300
14 Feb 20	5.25000 -0.25	5.25	5.25	5.25	0
13 Feb 20	5.50000 +0.25	5.50	5.50	5.50	3,000
12 Feb 20	5.25000 +0.00	5.25	5.25	5.25	0
11 Feb 20	5.25000 +0.00	5.25	5.25	5.25	0
10 Feb 20	5.25000 +0.24	5.25	5.25	5.25	0
07 Feb 20	5.01000 -0.24	5.01	5.00	5.01	17,885
06 Feb 20	5.25000 +0.00	5.25	5.25	5.25	0
05 Feb 20	5.25000 +0.00	5.35	5.00	5.25	69,271
04 Feb 20	5.25000 -0.40	5.40	4.95	5.40	152,148
03 Feb 20	5.65000 +0.15	5.65	5.65	5.65	17,500
31 Jan 20	5.50000 +0.00	5.65	5.00	5.50	18,479
30 Jan 20	5.50000 -0.26	5.75	5.25	5.75	219,052
29 Jan 20	5.76000 +0.00	5.76	5.76	5.76	19,509
28 Jan 20	5.76000 -0.24	5.76	5.76	5.76	10,746
27 Jan 20	6.00000 -0.13	6.00	5.75	6.00	70,004
24 Jan 20	6.12500 +0.12	6.13	6.13	6.13	0
23 Jan 20	6.00500 -0.12	6.01	6.01	6.01	5,000
22 Jan 20	6.12500 +0.00	6.13	6.13	6.13	0
21 Jan 20	6.12500 -0.63	6.50	6.00	6.50	111,628
20 Jan 20	6.75000 +0.00	6.75	6.75	6.75	0
17 Jan 20	6.75000 -0.04	6.79	6.50	6.75	48,512
16 Jan 20	6.79000 +0.28	7.00	6.79	6.79	74,807
15 Jan 20	6.51000 -0.39	6.51	6.50	6.51	26,994
14 Jan 20	6.90000 +0.15	6.90	6.90	6.90	2,870
13 Jan 20	6.75000 +0.25	6.82	6.70	6.70	43,558
10 Jan 20	6.50000 +0.32	6.74	6.20	6.20	35,603
09 Jan 20	6.18000 +0.64	6.25	6.18	6.18	77,922
08 Jan 20	5.53750 +0.00	5.54	5.54	5.54	27,813
07 Jan 20	5.53750 -0.56	5.54	5.54	5.54	883
06 Jan 20	6.10000 +0.22	6.10	6.10	6.10	17,376
03 Jan 20	5.87500 -0.13	6.10	5.75	6.00	106,395
02 Jan 20	6.00000 +0.00	6.20	5.80	6.00	28,967
31 Dec 19	6.00000 +0.18	6.00	6.00	6.00	0
30 Dec 19	5.82000 +0.02	5.82	5.82	5.82	18,657
27 Dec 19	5.80000 +0.00	5.80	5.80	5.80	3,102
24 Dec 19	5.80000 -0.32	5.80	5.80	5.80	60,000
23 Dec 19	6.12500 +0.13	6.49	6.00	6.25	61,802
20 Dec 19	6.00000 -0.25	6.00	6.00	6.00	5,000
19 Dec 19	6.25000 -0.50	6.29	6.00	6.29	155,773
18 Dec 19	6.75000 -0.25	6.88	6.75	6.88	71,219
17 Dec 19	7.00000 +0.55	7.22	6.49	6.49	278,580
16 Dec 19	6.45000 +0.20	6.45	6.45	6.45	185,000
13 Dec 19	6.25000 +0.00	6.28	6.01	6.25	50,836
12 Dec 19	6.25000 +0.24	6.25	6.25	6.25	0
11 Dec 19	6.00500 -0.24	6.01	6.01	6.01	13,462
10 Dec 19	6.25000 +0.24	6.25	6.25	6.25	0
09 Dec 19	6.00500 -0.24	6.01	6.01	6.01	9,500
06 Dec 19	6.25000 +0.00	6.25	6.25	6.25	0
05 Dec 19	6.25000 +0.00	6.25	6.25	6.25	0
04 Dec 19	6.25000 -0.04	6.25	6.25	6.25	0
03 Dec 19	6.29000 +0.04	6.29	6.29	6.29	7,965
02 Dec 19	6.25000 +0.22	6.29	6.01	6.25	60,020
29 Nov 19	6.02500 +0.00	6.03	6.03	6.03	9,250
28 Nov 19	6.02500 -0.22	6.03	6.01	6.03	30,535
27 Nov 19	6.25000 -0.50	6.35	6.00	6.35	80,000
26 Nov 19	6.75000 -0.13	6.90	6.50	6.88	134,942
25 Nov 19	6.87500 +0.00	6.88	6.88	6.88	0
22 Nov 19	6.87500 +0.13	6.88	6.88	6.88	0
21 Nov 19	6.75000 -0.13	6.75	6.75	6.75	15,323
20 Nov 19	6.87500 +0.12	6.88	6.88	6.88	0
19 Nov 19	6.75500 -0.18	6.76	6.76	6.76	17,146
18 Nov 19	6.94000 -0.06	6.94	6.94	6.94	2,269
15 Nov 19	7.00000 +0.00	7.00	7.00	7.00	0
14 Nov 19	7.00000 +0.00	7.00	7.00	7.00	0
13 Nov 19	7.00000 -0.13	7.20	6.75	7.13	54,484
12 Nov 19	7.12500 +0.37	7.68	6.77	7.38	205,121
11 Nov 19	6.75500 -0.12	6.76	6.76	6.76	14,804
08 Nov 19	6.87500 -0.13	6.99	6.75	6.99	90,622
07 Nov 19	7.00000 +0.00	7.18	6.82	7.00	103,181
06 Nov 19	7.00000 -0.13	7.70	6.79	7.13	1,460,612
05 Nov 19	7.12500 +0.38	7.40	6.83	6.83	215,440
04 Nov 19	6.75000 -0.94	7.65	6.68	7.50	291,214
01 Nov 19	7.68800 +0.19	7.69	7.69	7.69	3,102
31 Oct 19	7.50000 -0.13	7.85	7.30	7.63	149,287
30 Oct 19	7.62500 +0.55	7.90	7.35	7.35	209,959
29 Oct 19	7.08000 -0.07	7.08	7.00	7.08	190,441
28 Oct 19	7.15000 -0.10	7.15	7.15	7.15	6,000
25 Oct 19	7.25000 +0.38	7.50	7.07	7.07	146,798
24 Oct 19	6.87500 -0.88	6.88	6.88	6.88	177,787
23 Oct 19	7.75000 -2.00	8.30	7.33	8.30	824,552
22 Oct 19	9.75000 +0.95	10.00	8.58	8.75	460,008
21 Oct 19	8.80000 +0.30	8.95	8.80	8.80	94,539
18 Oct 19	8.50000 -1.50	9.95	8.50	9.95	318,677
17 Oct 19	10.00000 +0.40	10.15	9.52	10.00	45,495
16 Oct 19	9.60000 -0.40	9.60	9.60	9.60	25,375
15 Oct 19	10.00000 +0.00	10.45	9.58	10.00	83,085
14 Oct 19	10.00000 +0.50	10.35	9.11	9.50	166,129
11 Oct 19	9.50000 +0.00	9.90	9.03	9.50	63,182
10 Oct 19	9.50000 +0.38	10.40	9.01	9.13	837,137
09 Oct 19	9.12500 +0.63	9.48	8.75	8.75	130,735
08 Oct 19	8.50000 +0.65	8.75	7.78	7.85	249,242
07 Oct 19	7.85000 +0.15	7.85	7.85	7.85	0
04 Oct 19	7.70000 -0.15	7.70	7.70	7.70	39,757
03 Oct 19	7.85000 -0.02	8.00	7.72	7.85	125,851
02 Oct 19	7.86900 +0.37	7.87	7.87	7.87	106,000
01 Oct 19	7.50000 -0.35	7.50	7.50	7.50	75,000
30 Sep 19	7.85000 -0.01	7.85	7.85	7.85	13,005
27 Sep 19	7.86000 -0.01	7.87	7.86	7.86	7,023
26 Sep 19	7.87000 +0.02	7.87	7.87	7.87	6,670
25 Sep 19	7.85000 -0.03	7.85	7.85	7.85	0
24 Sep 19	7.88000 -0.01	7.88	7.88	7.88	1,165
23 Sep 19	7.89000 +0.04	7.90	7.89	7.89	3,976
20 Sep 19	7.85000 +0.00	7.85	7.85	7.85	0
19 Sep 19	7.85000 +0.00	7.85	7.85	7.85	0
18 Sep 19	7.85000 +0.00	7.85	7.85	7.85	0
17 Sep 19	7.85000 +0.00	7.85	7.85	7.85	0
16 Sep 19	7.85000 -0.15	8.00	7.70	7.85	252,680
13 Sep 19	8.00000 +0.00	8.00	8.00	8.00	1,200
12 Sep 19	8.00000 +0.15	8.00	8.00	8.00	1,100
11 Sep 19	7.85000 -0.03	7.91	7.60	7.75	402,872
10 Sep 19	7.87500 +0.22	7.88	7.88	7.88	12,637
09 Sep 19	7.66000 +0.03	7.68	7.66	7.66	21,179
06 Sep 19	7.62500 +0.00	7.63	7.63	7.63	0
05 Sep 19	7.62500 -0.13	7.63	7.63	7.63	0
04 Sep 19	7.75000 +0.00	7.75	7.75	7.75	0
03 Sep 19	7.75000 +0.00	7.75	7.75	7.75	0
02 Sep 19	7.75000 +0.00	7.75	7.75	7.75	0
30 Aug 19	7.75000 +0.25	7.90	7.51	7.75	4,485
29 Aug 19	7.50000 -0.25	7.50	7.50	7.50	11,976
28 Aug 19	7.75000 +0.00	7.90	7.50	7.75	40,001
27 Aug 19	7.75000 -0.25	8.18	7.50	8.00	125,325
23 Aug 19	8.00000 -0.25	8.18	7.58	8.00	53,557
22 Aug 19	8.25000 +0.68	8.30	8.25	8.25	106,926
21 Aug 19	7.57000 +0.00	7.57	7.53	7.57	30,109
20 Aug 19	7.57000 -0.18	7.57	7.57	7.57	30,040
19 Aug 19	7.75000 -0.38	7.99	7.54	7.99	317,426
16 Aug 19	8.12500 -0.05	9.00	8.00	8.75	78,991
15 Aug 19	8.17500 -0.32	8.18	8.18	8.18	5,000
14 Aug 19	8.50000 +0.45	8.50	8.13	8.25	207,645
13 Aug 19	8.05000 -0.45	8.05	8.05	8.05	76,138
12 Aug 19	8.50000 -0.50	8.75	8.50	8.75	158,587
09 Aug 19	9.00000 +0.00	9.25	8.50	9.00	135,745
08 Aug 19	9.00000 +0.25	9.00	8.51	8.75	65,659
07 Aug 19	8.75000 +0.00	9.00	8.52	8.75	63,263
06 Aug 19	8.75000 -0.25	9.35	8.68	9.00	180,786
05 Aug 19	9.00000 +0.25	9.00	8.63	8.75	171,957
02 Aug 19	8.75000 +0.00	8.75	8.75	8.75	76,971
01 Aug 19	8.75000 -4.25	13.93	8.69	13.00	2,164,919
31 Jul 19	13.00000 +2.50	13.50	10.59	10.59	632,396
30 Jul 19	10.50000 +1.11	11.20	9.49	9.49	500,507
29 Jul 19	9.39000 +0.02	9.39	9.39	9.39	22,237
26 Jul 19	9.37500 +0.13	9.38	9.38	9.38	446
25 Jul 19	9.25000 +0.00	9.38	9.02	9.25	28,647
24 Jul 19	9.25000 +0.00	9.25	9.25	9.25	0
23 Jul 19	9.25000 +0.00	9.25	9.25	9.25	0
22 Jul 19	9.25000 +0.10	9.40	9.00	9.40	77,421
19 Jul 19	9.15500 -0.35	9.15	9.15	9.15	39,449
18 Jul 19	9.50000 +0.50	9.68	9.10	9.25	63,931
17 Jul 19	9.00000 -0.75	9.50	9.00	9.50	125,000
16 Jul 19	9.75000 -0.50	10.00	9.55	10.00	26,144
15 Jul 19	10.25000 -0.50	10.51	10.25	10.51	78,599
12 Jul 19	10.75000 +0.00	10.75	10.75	10.75	0
11 Jul 19	10.75000 +0.00	10.90	10.51	10.75	36,998
10 Jul 19	10.75000 +0.00	10.95	10.50	10.75	194,116
09 Jul 19	10.75000 -3.05	13.45	9.26	13.45	1,101,259
08 Jul 19	13.80000 +0.55	14.25	13.25	13.25	287,426
05 Jul 19	13.25000 +0.01	13.75	13.25	13.25	639,157
04 Jul 19	13.24000 -0.03	13.24	13.20	13.24	9,372
03 Jul 19	13.27500 +0.02	13.32	13.27	13.27	14,526
02 Jul 19	13.25000 -0.13	13.25	13.01	13.25	165,822
01 Jul 19	13.37500 +0.13	13.38	13.38	13.38	57,294
28 Jun 19	13.25000 +0.20	13.52	12.65	13.00	364,925
27 Jun 19	13.05000 -0.70	13.80	13.05	13.75	68,510
26 Jun 19	13.75000 +0.75	14.00	13.50	13.50	190,978
25 Jun 19	13.00000 +0.50	13.48	12.25	12.50	357,290
24 Jun 19	12.50000 -1.75	14.02	10.65	14.02	1,431,934
21 Jun 19	14.25000 +2.00	14.35	12.45	12.45	313,600
20 Jun 19	12.25000 +1.00	12.90	11.10	11.25	310,121
19 Jun 19	11.25000 +0.15	11.49	11.05	11.25	15,091
18 Jun 19	11.10000 +2.10	11.20	9.48	9.48	322,682
17 Jun 19	9.00000 +1.11	9.48	8.45	8.45	356,530
14 Jun 19	7.89000 +0.14	8.23	7.89	7.89	133,420
13 Jun 19	7.75000 +0.24	7.89	7.68	7.75	17,150
12 Jun 19	7.51000 +0.00	7.51	7.51	7.51	160
11 Jun 19	7.51000 -0.24	7.51	7.51	7.51	3,982
10 Jun 19	7.75000 +0.00	7.75	7.75	7.75	33,056
07 Jun 19	7.75000 -0.63	8.41	7.75	8.38	216,751
06 Jun 19	8.37500 -0.63	8.70	8.06	8.70	75,637
05 Jun 19	9.00000 +0.00	9.00	8.52	9.00	30,420
04 Jun 19	9.00000 +0.00	9.35	9.00	9.35	23,465
03 Jun 19	9.00000 -0.02	9.00	9.00	9.00	8,000
31 May 19	9.02000 -0.48	9.02	9.02	9.02	27,141
30 May 19	9.50000 -0.15	10.50	9.08	10.00	179,949
29 May 19	9.65000 -0.35	9.70	9.65	9.70	34,470
28 May 19	10.00000 +0.00	10.40	9.50	10.00	137,936
24 May 19	10.00000 -0.50	10.90	9.52	10.50	74,463
23 May 19	10.50000 -0.50	10.65	10.00	10.65	94,610
22 May 19	11.00000 -0.25	11.14	11.00	11.14	78,330
21 May 19	11.25000 +1.25	11.32	9.75	10.00	245,369
20 May 19	10.00000 +1.00	10.50	9.90	9.90	74,853
17 May 19	9.00000 +0.00	9.36	8.50	9.00	63,997
16 May 19	9.00000 -0.40	9.30	8.80	9.30	119,284
15 May 19	9.40000 +0.10	9.40	9.02	9.25	16,789
14 May 19	9.30000 +0.30	9.30	9.30	9.30	29,400
13 May 19	9.00000 +0.00	9.45	9.00	9.00	133,818
10 May 19	9.00000 +0.50	9.00	9.00	9.00	0
09 May 19	8.50000 -0.02	8.50	8.50	8.50	2,000
08 May 19	8.52000 -0.48	8.52	8.52	8.52	11,795
07 May 19	9.00000 +0.48	9.00	9.00	9.00	0
03 May 19	8.52000 -0.76	8.52	8.52	8.52	5,292
02 May 19	9.28000 +0.28	9.30	9.28	9.28	5,259
01 May 19	9.00000 -0.10	9.35	8.65	9.00	19,107
30 Apr 19	9.10000 -0.40	9.10	9.01	9.10	31,654
29 Apr 19	9.50000 +0.25	9.90	9.00	9.25	218,080
26 Apr 19	9.25000 -0.20	9.50	9.05	9.25	38,859
25 Apr 19	9.45000 +0.20	9.50	9.45	9.45	44,022
24 Apr 19	9.25000 -0.65	9.45	9.00	9.45	78,052
23 Apr 19	9.90000 +0.40	9.90	9.90	9.90	8,020
18 Apr 19	9.50000 +0.50	10.00	8.80	9.00	244,088
17 Apr 19	9.00000 -1.75	10.50	8.50	10.50	283,440
16 Apr 19	10.75000 -0.50	11.05	10.50	11.05	136,555
15 Apr 19	11.25000 -0.25	11.50	11.00	11.50	57,719
12 Apr 19	11.50000 -0.60	12.00	11.05	12.00	203,331
11 Apr 19	12.10000 -0.15	12.10	12.10	12.10	25,000
10 Apr 19	12.25000 -0.25	12.25	12.15	12.25	60,276
09 Apr 19	12.50000 +0.25	13.00	12.00	12.25	34,789
08 Apr 19	12.25000 +0.23	12.50	12.05	12.05	70,267
05 Apr 19	12.02500 -0.33	12.63	12.02	12.35	100,841
04 Apr 19	12.35000 -0.15	12.50	12.00	12.25	135,604
03 Apr 19	12.50000 +0.25	12.50	12.50	12.50	720
02 Apr 19	12.25000 +1.00	12.43	11.02	11.25	362,858
01 Apr 19	11.25000 -2.25	13.00	10.63	13.00	904,718
29 Mar 19	13.50000 +0.25	14.00	13.14	13.25	46,323
28 Mar 19	13.25000 -1.00	14.32	13.08	14.25	148,827
27 Mar 19	14.25000 +0.00	14.40	14.02	14.25	89,924
26 Mar 19	14.25000 +1.00	14.85	13.45	13.45	359,986
25 Mar 19	13.25000 +1.90	13.45	11.37	11.37	514,783
22 Mar 19	11.35000 +1.90	11.90	9.65	9.65	556,685
21 Mar 19	9.45000 +0.20	9.85	9.40	9.40	137,186
20 Mar 19	9.25000 +0.00	9.40	9.00	9.25	107,921
19 Mar 19	9.25000 +0.25	9.68	9.03	9.25	315,151
18 Mar 19	9.00000 +1.00	9.00	8.45	8.45	150,052
15 Mar 19	8.00000 +0.43	8.35	7.60	8.00	32,262
14 Mar 19	7.57500 -0.43	7.57	7.57	7.57	8,579
13 Mar 19	8.00000 -0.85	8.70	7.65	8.70	180,626
12 Mar 19	8.85000 -0.03	9.35	8.64	9.00	30,181
11 Mar 19	8.88000 -0.12	8.88	8.88	8.88	28,835
08 Mar 19	9.00000 +1.00	9.93	8.90	8.90	411,739
07 Mar 19	8.00000 +0.00	8.29	7.78	8.00	126,782
06 Mar 19	8.00000 -0.65	8.93	7.90	8.65	312,271
05 Mar 19	8.65000 +0.40	8.90	8.40	8.40	129,195
04 Mar 19	8.25000 +0.72	8.40	7.75	7.75	202,669
01 Mar 19	7.52500 +0.05	7.70	7.16	7.38	143,063
28 Feb 19	7.47500 +0.22	7.50	7.47	7.47	84,337
27 Feb 19	7.25000 +0.00	7.38	7.05	7.25	86,048
26 Feb 19	7.25000 -0.38	7.53	7.15	7.53	224,451
25 Feb 19	7.62500 -1.23	8.70	7.50	8.70	538,054
22 Feb 19	8.85000 -0.15	9.35	8.65	9.00	205,951
21 Feb 19	9.00000 +1.10	9.50	7.61	7.90	554,805
20 Feb 19	7.90000 -1.35	9.20	6.50	9.20	1,120,578
19 Feb 19	9.25000 +1.88	10.43	8.31	8.31	2,208,379
18 Feb 19	7.37500 +0.00	7.76	5.79	7.38	1,102,885
15 Feb 19	7.37500 +0.18	7.68	6.53	7.25	929,224
14 Feb 19	7.20000 +2.65	7.25	4.62	4.62	3,090,776
13 Feb 19	4.55000 +1.15	4.84	3.30	3.40	2,321,494
12 Feb 19	3.40000 +0.00	3.58	3.30	3.40	165,575
11 Feb 19	3.40000 -0.10	3.60	3.25	3.55	226,971
08 Feb 19	3.50000 +0.45	3.97	3.18	3.18	955,216
07 Feb 19	3.05000 +0.00	3.05	3.05	3.05	42,870
06 Feb 19	3.05000 +0.23	3.05	3.05	3.05	950,733
05 Feb 19	2.81500 -0.07	2.82	2.82	2.82	15,622
04 Feb 19	2.88000 -0.12	2.88	2.88	2.88	42,906
01 Feb 19	3.00000 +0.00	3.17	2.88	3.00	41,168
31 Jan 19	3.00000 +0.00	3.05	2.81	3.00	500,574
30 Jan 19	3.00000 -0.35	3.45	2.80	3.35	2,208,827
29 Jan 19	3.35000 +0.60	3.88	2.70	2.75	4,209,833
28 Jan 19	2.75000 +0.75	2.82	2.05	2.05	1,745,173
25 Jan 19	2.00000 -0.04	2.06	1.93	2.00	17,243
24 Jan 19	2.04400 +0.04	2.04	2.04	2.04	25,000
23 Jan 19	2.00000 +0.08	2.00	2.00	2.00	0
22 Jan 19	1.92500 -0.08	1.92	1.92	1.92	88,475
21 Jan 19	2.00000 +0.18	2.45	1.85	1.90	840,396
18 Jan 19	1.82000 +0.00	1.82	1.82	1.82	1,603
17 Jan 19	1.82000 -0.08	1.82	1.82	1.82	6,617
16 Jan 19	1.90000 -0.05	1.95	1.83	1.95	121,080
15 Jan 19	1.95000 -0.05	2.03	1.82	2.00	204,920
14 Jan 19	2.00000 +0.10	2.92	1.94	1.94	2,360,615
11 Jan 19	1.90000 -0.40	2.22	1.80	2.22	197,664
10 Jan 19	2.30000 -0.30	2.50	2.21	2.50	210,377
09 Jan 19	2.60000 -0.05	2.60	2.60	2.60	20,120
08 Jan 19	2.65000 -0.09	2.83	2.60	2.83	93,101
07 Jan 19	2.73600 -0.11	2.74	2.74	2.74	7,321
04 Jan 19	2.85000 +0.00	2.92	2.72	2.85	110,563
03 Jan 19	2.85000 +0.10	2.97	2.56	2.75	1,162,479
02 Jan 19	2.75000 +0.15	2.80	2.40	2.60	1,156,347
31 Dec 18	2.60000 +0.30	2.68	2.04	2.35	739,065
28 Dec 18	2.30000 +0.70	2.66	1.77	1.77	1,939,059
27 Dec 18	1.60000 -0.15	1.77	1.45	1.75	244,378
24 Dec 18	1.75000 -0.15	1.90	1.57	1.90	862,248
21 Dec 18	1.90000 -0.80	2.79	1.80	2.70	1,831,968
20 Dec 18	2.70000 +1.40	4.30	1.70	1.70	9,916,769
19 Dec 18	1.30000 +0.16	1.30	1.30	1.30	0
18 Dec 18	1.14000 -0.16	1.14	1.00	1.14	462,000
17 Dec 18	1.30000 -0.20	1.50	1.20	1.50	652,146
14 Dec 18	1.50000 -0.10	1.50	1.50	1.50	25,000
13 Dec 18	1.60000 -0.25	1.66	1.50	1.66	87,951
12 Dec 18	1.85000 +0.00	1.85	1.85	1.85	0
11 Dec 18	1.85000 +0.15	1.85	1.85	1.85	0
10 Dec 18	1.70000 -0.25	1.70	1.70	1.70	50,000
07 Dec 18	1.95000 +0.00	1.95	1.95	1.95	0
06 Dec 18	1.95000 +0.00	1.95	1.95	1.95	0
05 Dec 18	1.95000 +0.15	1.95	1.95	1.95	0
04 Dec 18	1.80000 -0.35	1.80	1.80	1.80	45,000
03 Dec 18	2.15000 +0.00	2.15	2.15	2.15	0
30 Nov 18	2.15000 +0.00	2.15	2.15	2.15	0
29 Nov 18	2.15000 +0.35	2.15	2.15	2.15	0
28 Nov 18	1.80000 -0.40	1.80	1.80	1.80	36,602
27 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
26 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
23 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
22 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
21 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
20 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
19 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
16 Nov 18	2.20000 +0.00	2.20	2.20	2.20	0
15 Nov 18	2.20000 +0.20	2.20	2.20	2.20	0
14 Nov 18	2.00000 -0.20	2.00	2.00	2.00	50,000
13 Nov 18	2.20000 -0.10	2.20	2.00	2.20	51,781
12 Nov 18	2.30000 -0.35	2.30	2.30	2.30	1,362
09 Nov 18	2.65000 +0.00	2.65	2.65	2.65	0
08 Nov 18	2.65000 +0.00	2.65	2.65	2.65	0
07 Nov 18	2.65000 +0.00	2.65	2.65	2.65	0
06 Nov 18	2.65000 +0.00	2.65	2.65	2.65	0
05 Nov 18	2.65000 +0.35	2.65	2.65	2.65	0
02 Nov 18	2.29600 -0.35	2.30	2.30	2.30	17,977
01 Nov 18	2.65000 +0.00	2.65	2.65	2.65	0
31 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
30 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
29 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
26 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
25 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
24 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
23 Oct 18	2.65000 +0.35	2.65	2.65	2.65	0
22 Oct 18	2.30000 -0.35	2.30	2.30	2.30	20,000
19 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
18 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
17 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
16 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
15 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
12 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
11 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
10 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
09 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
08 Oct 18	2.65000 +0.00	2.65	2.65	2.65	0
05 Oct 18	2.65000 -0.15	2.65	2.65	2.65	0
04 Oct 18	2.80000 +0.15	2.80	2.80	2.80	15,678
03 Oct 18	2.65000 -0.50	2.99	2.50	2.99	90,160
02 Oct 18	3.15000 +0.16	3.15	3.15	3.15	0
01 Oct 18	2.99500 -0.40	2.99	2.80	2.99	4,202
28 Sep 18	3.39500 +0.62	3.43	3.39	3.39	46,586
27 Sep 18	2.78000 +0.13	2.79	2.78	2.78	9,996
26 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
25 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
24 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
21 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
20 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
19 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
18 Sep 18	2.65000 +0.00	2.65	2.65	2.65	0
17 Sep 18	2.65000 -0.05	2.80	2.46	2.75	360,000
14 Sep 18	2.70000 +0.68	2.80	2.40	2.50	481,082
13 Sep 18	2.02000 -0.48	2.02	2.02	2.02	7,430
12 Sep 18	2.50000 +0.00	2.50	2.50	2.50	0
11 Sep 18	2.50000 +0.00	2.50	2.50	2.50	0
10 Sep 18	2.50000 +0.00	2.50	2.50	2.50	0
07 Sep 18	2.50000 +0.47	2.50	2.50	2.50	0
06 Sep 18	2.03000 -0.47	2.03	2.00	2.03	60,000
05 Sep 18	2.50000 +0.00	2.50	2.50	2.50	0
04 Sep 18	2.50000 +0.00	2.50	2.50	2.50	0
03 Sep 18	2.50000 +0.05	2.50	2.50	2.50	0
31 Aug 18	2.45000 +0.10	2.45	2.45	2.45	30,000
30 Aug 18	2.35000 +0.33	2.35	2.35	2.35	0
29 Aug 18	2.02400 -0.38	2.02	2.02	2.02	75,000
28 Aug 18	2.40000 +0.28	2.40	2.40	2.40	0
24 Aug 18	2.12000 -0.16	2.12	2.12	2.12	20,000
23 Aug 18	2.27500 -0.09	2.28	2.13	2.28	100,973
22 Aug 18	2.36500 -0.29	2.37	2.35	2.37	372,709
21 Aug 18	2.65000 -1.10	2.83	2.00	2.25	730,076
20 Aug 18	3.75000 -0.25	3.83	3.51	3.83	187,915
17 Aug 18	4.00000 +0.10	4.10	3.68	3.90	381,164
16 Aug 18	3.90000 -0.60	4.00	3.62	4.00	241,960
15 Aug 18	4.50000 -0.20	4.60	4.05	4.60	283,638
14 Aug 18	4.70000 +0.00	8.70	4.55	5.00	4,868,791
13 Aug 18	4.70000 +0.00	4.70	4.70	4.70	0
10 Aug 18	4.70000 -0.15	4.70	4.70	4.70	0
09 Aug 18	4.85000 +0.10	4.85	4.85	4.85	45,691
08 Aug 18	4.75000 +0.00	4.75	4.75	4.75	0
07 Aug 18	4.75000 +0.00	4.75	4.75	4.75	0
06 Aug 18	4.75000 +0.00	4.75	4.75	4.75	0
03 Aug 18	4.75000 +0.53	4.75	4.75	4.75	0
02 Aug 18	4.22500 -0.28	4.22	4.00	4.22	75,000
01 Aug 18	4.50000 -0.50	4.50	4.50	4.50	0
31 Jul 18	5.00000 -2.50	7.00	5.00	7.00	403,547
30 Jul 18	7.50000 +0.00	7.50	7.50	7.50	0
27 Jul 18	7.50000 -0.25	7.50	7.50	7.50	0
26 Jul 18	7.75000 +0.00	8.39	7.00	7.75	70,000
25 Jul 18	7.75000 -0.64	7.75	7.75	7.75	0
24 Jul 18	8.39000 +0.64	8.39	8.39	8.39	11,918
23 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
20 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
19 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
18 Jul 18	7.75000 -0.64	7.75	7.75	7.75	0
17 Jul 18	8.39000 +0.64	8.39	8.39	8.39	5,000
16 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
13 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
12 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
11 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
10 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
09 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
06 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
05 Jul 18	7.75000 -0.68	7.75	7.75	7.75	0
04 Jul 18	8.42500 +0.08	8.43	8.43	8.43	12,000
03 Jul 18	8.34700 +0.60	8.35	8.35	8.35	15,909
02 Jul 18	7.75000 +0.00	7.75	7.75	7.75	0
29 Jun 18	7.75000 +0.00	7.75	7.75	7.75	0
28 Jun 18	7.75000 +0.00	7.75	7.75	7.75	0
27 Jun 18	7.75000 +0.00	7.75	7.75	7.75	0
26 Jun 18	7.75000 +0.00	7.75	7.75	7.75	0
25 Jun 18	7.75000 +1.25	7.75	7.75	7.75	0
22 Jun 18	6.50000 -2.00	6.50	6.50	6.50	150,000
21 Jun 18	8.50000 +0.50	8.50	8.50	8.50	0
20 Jun 18	8.00000 -1.50	8.00	8.00	8.00	100,000
19 Jun 18	9.50000 -1.25	9.50	9.00	9.50	62,616
18 Jun 18	10.75000 +0.25	10.75	10.75	10.75	0
15 Jun 18	10.50000 +0.00	10.50	10.00	10.50	200,000
14 Jun 18	10.50000 -0.25	10.50	10.00	10.50	300,000
13 Jun 18	10.75000 +0.75	11.25	10.00	10.75	400,000
12 Jun 18	10.00000 -1.01	10.00	10.00	10.00	100,000
11 Jun 18	11.01000 +0.01	11.01	10.70	11.00	114,616
08 Jun 18	11.00000 +0.00	11.00	11.00	11.00	0
07 Jun 18	11.00000 +0.00	11.00	11.00	11.00	0
06 Jun 18	11.00000 +0.00	11.00	11.00	11.00	0
05 Jun 18	11.00000 +0.00	11.00	11.00	11.00	0
04 Jun 18	11.00000 +0.00	11.00	11.00	11.00	0
01 Jun 18	11.00000 +0.00	11.00	11.00	11.00	0
31 May 18	11.00000 +0.00	11.00	11.00	11.00	25,500
30 May 18	11.00000 +0.00	11.00	11.00	11.00	0
29 May 18	11.00000 -0.25	11.00	10.50	11.00	13,276
25 May 18	11.25000 +0.75	11.25	11.25	11.25	0
24 May 18	10.50000 -1.00	10.50	10.50	10.50	4,232
23 May 18	11.50000 -1.75	12.50	10.50	12.50	142,500
22 May 18	13.25000 +0.00	13.25	13.25	13.25	0
21 May 18	13.25000 +0.00	13.25	13.25	13.25	0
18 May 18	13.25000 +0.00	13.25	13.25	13.25	0
17 May 18	13.25000 +0.00	13.25	13.25	13.25	0
16 May 18	13.25000 +0.00	13.25	13.25	13.25	0
15 May 18	13.25000 -0.15	13.25	13.25	13.25	0
14 May 18	13.40000 +0.15	13.40	13.40	13.40	7,500
11 May 18	13.25000 +0.00	13.25	13.25	13.25	0
10 May 18	13.25000 +0.00	13.25	13.25	13.25	0
09 May 18	13.25000 +0.75	13.25	13.25	13.25	0
08 May 18	12.50000 -0.75	12.50	12.50	12.50	2,139
04 May 18	13.25000 +0.00	13.25	13.25	13.25	0
03 May 18	13.25000 +0.00	13.25	13.25	13.25	0
02 May 18	13.25000 +0.25	13.70	12.50	13.25	45,349
01 May 18	13.00000 +0.00	13.00	13.00	13.00	10,000
30 Apr 18	13.00000 -0.20	13.50	13.00	13.50	48,337
27 Apr 18	13.20000 -0.55	14.00	13.00	13.75	176,372
26 Apr 18	13.75000 +0.25	14.00	13.13	13.50	438,277
25 Apr 18	13.50000 +0.00	13.50	13.50	13.50	0
24 Apr 18	13.50000 +0.00	13.50	13.50	13.50	0
23 Apr 18	13.50000 +0.25	13.85	13.13	13.50	13,486
20 Apr 18	13.25000 -0.30	13.25	13.25	13.25	0
19 Apr 18	13.55000 +0.05	13.55	13.55	13.55	18,763
18 Apr 18	13.50000 -0.09	13.50	13.50	13.50	6,574
17 Apr 18	13.59000 -0.91	13.63	13.59	13.63	16,726
16 Apr 18	14.50000 +0.00	14.50	14.50	14.50	0
13 Apr 18	14.50000 +0.50	14.50	14.40	14.40	5,413
12 Apr 18	14.00000 +0.00	14.00	14.00	14.00	0
11 Apr 18	14.00000 +0.00	14.00	14.00	14.00	0
10 Apr 18	14.00000 +0.00	14.00	14.00	14.00	0
09 Apr 18	14.00000 +0.00	14.00	14.00	14.00	0
06 Apr 18	14.00000 +0.15	14.00	14.00	14.00	0
05 Apr 18	13.85000 +0.35	13.85	13.85	13.85	8,621
04 Apr 18	13.50000 +0.00	13.50	13.50	13.50	0
03 Apr 18	13.50000 +0.00	13.50	13.50	13.50	0
29 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
28 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
27 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
26 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
23 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
22 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
21 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
20 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
19 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
16 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
15 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
14 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
13 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
12 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
09 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
08 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
07 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
06 Mar 18	13.50000 -1.05	13.50	13.50	13.50	0
05 Mar 18	14.55000 +1.05	14.55	14.55	14.55	1,666
02 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
01 Mar 18	13.50000 +0.00	13.50	13.50	13.50	0
28 Feb 18	13.50000 +0.00	13.50	13.50	13.50	0
27 Feb 18	13.50000 +0.00	13.50	13.50	13.50	0
26 Feb 18	13.50000 +0.00	13.50	13.50	13.50	0
23 Feb 18	13.50000 +0.00	13.50	13.50	13.50	0
22 Feb 18	13.50000 +0.00	13.50	13.50	13.50	0
21 Feb 18	13.50000 -0.50	13.50	13.50	13.50	0
20 Feb 18	14.00000 -1.00	14.00	14.00	14.00	20,000
19 Feb 18	15.00000 +0.00	15.00	15.00	15.00	0
16 Feb 18	15.00000 +0.00	15.00	15.00	15.00	0
15 Feb 18	15.00000 +0.00	15.00	15.00	15.00	0
14 Feb 18	15.00000 +0.00	15.00	15.00	15.00	0
13 Feb 18	15.00000 +0.00	15.00	15.00	15.00	0
12 Feb 18	15.00000 +0.00	15.00	15.00	15.00	0
09 Feb 18	15.00000 +0.50	15.00	15.00	15.00	0
08 Feb 18	14.50000 -1.50	14.50	14.50	14.50	50,000
07 Feb 18	16.00000 -4.00	16.00	16.00	16.00	50,000
06 Feb 18	20.00000 +0.00	20.00	20.00	20.00	0
05 Feb 18	20.00000 +0.00	20.00	20.00	20.00	0
02 Feb 18	20.00000 +0.00	20.00	20.00	20.00	0
01 Feb 18	20.00000 +0.00	20.00	20.00	20.00	0
31 Jan 18	20.00000 +0.00	20.00	20.00	20.00	0
30 Jan 18	20.00000 +0.00	20.00	20.00	20.00	0
29 Jan 18	20.00000 +0.50	20.65	19.50	19.50	31,000
26 Jan 18	19.50000 -1.15	19.50	19.50	19.50	0
25 Jan 18	20.65000 +1.15	20.65	20.65	20.65	1,500
24 Jan 18	19.50000 +0.00	19.50	19.50	19.50	0
23 Jan 18	19.50000 -1.15	19.50	19.50	19.50	0
22 Jan 18	20.65000 +1.15	20.65	20.65	20.65	14,000
19 Jan 18	19.50000 -1.27	19.50	19.50	19.50	0
18 Jan 18	20.77000 +1.27	20.77	20.77	20.77	1,338
17 Jan 18	19.50000 +0.00	19.50	19.50	19.50	0
16 Jan 18	19.50000 +0.00	19.50	19.50	19.50	0
15 Jan 18	19.50000 +0.50	19.50	19.50	19.50	0
12 Jan 18	19.00000 -2.50	19.00	19.00	19.00	20,000
11 Jan 18	21.50000 +0.00	21.50	21.50	21.50	0
10 Jan 18	21.50000 -0.50	21.50	21.50	21.50	0
09 Jan 18	22.00000 +2.00	22.00	22.00	22.00	10,000
08 Jan 18	20.00000 -3.50	20.00	20.00	20.00	50,000
05 Jan 18	23.50000 -1.00	23.50	23.50	23.50	25,000
04 Jan 18	24.50000 -2.00	24.50	24.50	24.50	0
03 Jan 18	26.50000 +1.50	26.50	26.50	26.50	332
02 Jan 18	25.00000 +0.00	25.00	25.00	25.00	0
29 Dec 17	25.00000 +0.00	25.00	25.00	25.00	0
28 Dec 17	25.00000 -1.25	25.00	25.00	25.00	0
27 Dec 17	26.25000 +2.25	26.25	26.25	26.25	40,000
22 Dec 17	24.00000 -0.63	24.00	24.00	24.00	4,141
21 Dec 17	24.62500 +0.00	25.00	24.63	24.63	1,250