FUNDMANAGER.co.uk

Huddled Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	0.77500 -0.03	0.88	0.75	0.82	10,447,726
19 Oct 26	0.80000 -0.10	1.01	0.77	0.95	22,277,294
16 Oct 26	0.90000 +0.13	1.00	0.75	0.79	29,355,644
15 Oct 26	0.77500 -0.03	0.80	0.75	0.80	2,705,499
14 Oct 26	0.80000 -0.02	0.90	0.80	0.80	6,890,695
13 Oct 26	0.82500 +0.00	0.88	0.80	0.84	6,860,192
12 Oct 26	0.82500 -0.05	0.95	0.75	0.95	12,945,719
09 Oct 26	0.87500 +0.07	0.95	0.79	0.83	28,458,460
08 Oct 26	0.80000 +0.03	0.90	0.75	0.75	21,596,416
07 Oct 26	0.77500 +0.05	0.80	0.65	0.75	28,145,888
06 Oct 26	0.72500 +0.08	0.85	0.60	0.70	48,406,680
05 Oct 26	0.65000 +0.10	0.70	0.55	0.55	27,265,292
02 Oct 26	0.55000 +0.03	0.58	0.50	0.54	6,018,675
01 Oct 26	0.52500 -0.05	0.60	0.45	0.57	10,980,173
30 Sep 26	0.57500 +0.07	0.60	0.45	0.45	5,846,409
29 Sep 26	0.50000 +0.00	0.55	0.45	0.51	694,544
28 Sep 26	0.50000 +0.03	0.55	0.45	0.49	8,696,249
25 Sep 26	0.47500 +0.00	0.50	0.45	0.49	2,378,515
24 Sep 26	0.48000 -0.02	0.50	0.45	0.50	3,658,679
23 Sep 26	0.50000 +0.00	0.55	0.45	0.50	9,626,186
22 Sep 26	0.50000 -0.02	0.52	0.45	0.52	1,598,004
21 Sep 26	0.52500 -0.03	0.60	0.45	0.55	11,749,134
18 Sep 26	0.55000 +0.05	0.65	0.50	0.50	38,692,828
17 Sep 26	0.50000 -0.02	0.55	0.48	0.52	7,791,660
16 Sep 26	0.52500 +0.00	0.55	0.50	0.55	5,110,821
15 Sep 26	0.52500 -0.10	0.70	0.50	0.63	23,755,000
14 Sep 26	0.62500 +0.00	0.70	0.55	0.61	4,055,936
11 Sep 26	0.62500 -0.02	0.70	0.55	0.65	4,850,530
10 Sep 26	0.65000 +0.07	0.70	0.55	0.55	9,602,710
09 Sep 26	0.57500 -0.07	0.70	0.55	0.70	10,100,111
08 Sep 26	0.65000 -0.03	0.75	0.55	0.69	7,794,695
07 Sep 26	0.67500 -0.02	0.75	0.60	0.70	23,037,026
04 Sep 26	0.70000 +0.15	0.75	0.55	0.55	24,663,936
03 Sep 26	0.55000 -0.05	0.65	0.50	0.60	17,208,212
02 Sep 26	0.60000 +0.15	0.65	0.45	0.45	36,029,492
01 Sep 26	0.45000 -0.03	0.55	0.40	0.47	10,049,291
28 Aug 26	0.47500 +0.07	0.55	0.35	0.40	11,453,099
27 Aug 26	0.40000 +0.00	0.44	0.38	0.40	3,137,954
26 Aug 26	0.40000 +0.00	0.45	0.38	0.40	513,613
25 Aug 26	0.40000 +0.00	0.45	0.35	0.45	221,562
24 Aug 26	0.40000 +0.00	0.48	0.35	0.44	4,509,535
21 Aug 26	0.40000 +0.00	0.45	0.35	0.38	4,206,336
20 Aug 26	0.40000 +0.00	0.45	0.35	0.40	955,881
19 Aug 26	0.40000 +0.00	0.45	0.35	0.40	5,293,893
18 Aug 26	0.40000 +0.05	0.50	0.35	0.39	13,001,751
17 Aug 26	0.35000 +0.03	0.38	0.30	0.35	4,679,367
14 Aug 26	0.32500 -0.03	0.40	0.30	0.30	1,761,927
13 Aug 26	0.35000 +0.00	0.37	0.30	0.30	1,252,782
12 Aug 26	0.35000 +0.00	0.37	0.31	0.34	2,527,262
11 Aug 26	0.35000 +0.00	0.38	0.30	0.34	744,099
10 Aug 26	0.35000 +0.00	0.40	0.30	0.40	1,136,142
07 Aug 26	0.35000 +0.00	0.38	0.35	0.35	422,896
06 Aug 26	0.35000 +0.00	0.35	0.32	0.35	1,105,710
05 Aug 26	0.35000 +0.00	0.35	0.32	0.35	1,105,710
04 Aug 26	0.35000 +0.00	0.38	0.30	0.35	7,916,426
03 Aug 26	0.35000 +0.00	0.38	0.32	0.38	1,611,550
31 Jul 26	0.35000 +0.03	0.38	0.30	0.34	1,641,137
30 Jul 26	0.32500 -0.03	0.40	0.30	0.40	2,356,304
29 Jul 26	0.35000 +0.00	0.40	0.30	0.36	4,022,369
28 Jul 26	0.35000 +0.00	0.40	0.30	0.30	5,933,118
27 Jul 26	0.35000 +0.00	0.40	0.30	0.33	7,061,863
24 Jul 26	0.35000 -0.03	0.40	0.30	0.35	13,716,210
23 Jul 26	0.37500 +0.00	0.40	0.35	0.38	250,200
22 Jul 26	0.37500 +0.00	0.40	0.35	0.38	6,722,646
21 Jul 26	0.37500 -0.05	0.45	0.35	0.40	5,274,929
20 Jul 26	0.42500 -0.02	0.50	0.40	0.43	6,689,704
17 Jul 26	0.45000 +0.00	0.45	0.36	0.45	9,269,791
16 Jul 26	0.45000 +0.00	0.45	0.41	0.45	450,000
15 Jul 26	0.45000 +0.02	0.49	0.40	0.43	3,513,437
14 Jul 26	0.42500 +0.00	0.45	0.42	0.43	614,169
13 Jul 26	0.42500 +0.02	0.52	0.37	0.41	13,493,516
10 Jul 26	0.41000 +0.00	0.41	0.37	0.41	130,332
09 Jul 26	0.41000 +0.00	0.41	0.37	0.41	325,461
08 Jul 26	0.41000 +0.00	0.45	0.37	0.37	890,450
07 Jul 26	0.41000 -0.04	0.45	0.36	0.40	6,036,385
06 Jul 26	0.45000 +0.00	0.50	0.40	0.40	781,001
03 Jul 26	0.45000 +0.00	0.50	0.40	0.40	1,682,089
02 Jul 26	0.45000 -0.03	0.55	0.40	0.45	8,307,214
01 Jul 26	0.47500 -0.03	0.55	0.45	0.50	4,387,675
30 Jun 26	0.50000 -0.35	0.65	0.40	0.51	17,729,408
29 Jun 26	0.85000 +0.10	0.98	0.70	0.79	22,261,160
26 Jun 26	0.75000 +0.10	0.75	0.60	0.68	17,439,922
25 Jun 26	0.65000 +0.15	0.71	0.50	0.52	33,846,412
24 Jun 26	0.50000 -0.02	0.55	0.45	0.51	18,693,852
23 Jun 26	0.52500 +0.00	0.55	0.50	0.51	2,005,410
22 Jun 26	0.52500 -0.03	0.54	0.50	0.53	6,714,201
19 Jun 26	0.55000 -0.05	0.61	0.48	0.60	17,693,176
18 Jun 26	0.60000 +0.08	0.65	0.54	0.54	15,236,808
17 Jun 26	0.52500 +0.05	0.55	0.45	0.50	21,226,610
16 Jun 26	0.47500 -0.08	0.60	0.47	0.55	3,659,917
15 Jun 26	0.55000 +0.00	0.60	0.50	0.55	505,429
12 Jun 26	0.55000 +0.00	0.60	0.51	0.60	700,264
11 Jun 26	0.55000 +0.00	0.60	0.53	0.56	2,057,674
10 Jun 26	0.55000 +0.00	0.70	0.50	0.55	5,166,370
09 Jun 26	0.55000 -0.10	0.70	0.50	0.70	5,167,125
08 Jun 26	0.65000 +0.00	0.70	0.60	0.68	75,084
05 Jun 26	0.65000 +0.00	0.68	0.65	0.65	49,106
04 Jun 26	0.65000 +0.00	0.68	0.62	0.62	126,397
03 Jun 26	0.65000 -0.08	0.80	0.60	0.60	1,906,048
02 Jun 26	0.72500 +0.00	0.80	0.65	0.80	514,913
01 Jun 26	0.72500 -0.02	0.80	0.65	0.75	702,398
29 May 26	0.75000 +0.00	0.76	0.75	0.75	50,050
28 May 26	0.75000 +0.00	0.80	0.70	0.80	1,306,825
27 May 26	0.75000 +0.00	0.80	0.75	0.75	500,000
26 May 26	0.75000 +0.00	0.80	0.75	0.75	50,666
22 May 26	0.75000 +0.00	0.80	0.75	0.75	50,666
21 May 26	0.75000 +0.00	0.80	0.70	0.76	1,958,441
20 May 26	0.75000 +0.00	0.80	0.70	0.70	65,767
19 May 26	0.75000 +0.00	0.80	0.70	0.70	38,761
18 May 26	0.75000 +0.00	0.80	0.74	0.77	620,611
15 May 26	0.75000 +0.00	0.80	0.70	0.75	25,829
14 May 26	0.75000 -0.05	0.90	0.70	0.80	672,448
13 May 26	0.80000 -0.02	0.90	0.70	0.74	136,769
12 May 26	0.82500 +0.00	0.87	0.76	0.76	86,155
11 May 26	0.82500 +0.00	0.87	0.82	0.82	693
08 May 26	0.82500 -0.03	0.88	0.75	0.85	927,390
07 May 26	0.85000 -0.05	0.97	0.80	0.90	1,273,422
06 May 26	0.90000 +0.00	1.00	0.86	0.88	304,712
05 May 26	0.90000 +0.00	0.98	0.90	0.90	2,551
01 May 26	0.90000 +0.00	1.00	0.80	0.80	121,235
30 Apr 26	0.90000 +0.00	0.98	0.85	0.85	408,273
29 Apr 26	0.90000 +0.00	0.98	0.89	0.98	468,232
28 Apr 26	0.90000 +0.00	0.94	0.84	0.94	692,437
27 Apr 26	0.90000 -0.05	1.00	0.80	0.88	115,473
24 Apr 26	0.95000 -0.15	1.04	0.95	1.04	599,402
23 Apr 26	1.10000 +0.00	1.10	1.00	1.10	301,520
22 Apr 26	1.10000 +0.00	1.20	1.00	1.20	336,349
21 Apr 26	1.10000 -0.05	1.21	1.00	1.00	1,072,980
20 Apr 26	1.15000 +0.00	1.21	1.15	1.15	750,247
17 Apr 26	1.15000 +0.00	1.30	1.02	1.15	299,036
16 Apr 26	1.15000 +0.00	1.21	1.05	1.15	734,824
15 Apr 26	1.15000 +0.00	1.15	1.03	1.15	188,531
14 Apr 26	1.15000 +0.05	1.30	1.00	1.20	1,003,374
13 Apr 26	1.10000 -0.10	1.30	1.10	1.10	1,053,996
10 Apr 26	1.20000 -0.05	1.34	1.10	1.10	3,701,830
09 Apr 26	1.25000 +0.00	1.34	1.16	1.25	33,363
08 Apr 26	1.25000 +0.00	1.34	1.16	1.25	33,363
07 Apr 26	1.25000 +0.00	1.34	1.16	1.34	33,363
02 Apr 26	1.25000 +0.00	1.40	1.16	1.25	469,672
01 Apr 26	1.25000 +0.00	1.27	1.25	1.25	303,000
31 Mar 26	1.25000 +0.00	1.40	1.10	1.40	961,415
30 Mar 26	1.25000 +0.00	1.32	1.10	1.25	1,235,466
27 Mar 26	1.25000 +0.00	1.25	1.10	1.25	835,000
26 Mar 26	1.25000 +0.00	1.33	1.10	1.25	2,013,046
25 Mar 26	1.25000 +0.00	1.25	1.23	1.25	81,633
24 Mar 26	1.25000 -0.05	1.34	1.14	1.30	94,963
23 Mar 26	1.30000 +0.00	1.40	1.28	1.28	658,825
20 Mar 26	1.30000 -0.10	1.40	1.18	1.40	5,541,921
19 Mar 26	1.40000 -0.20	1.50	1.40	1.50	1,051,360
18 Mar 26	1.60000 +0.05	1.68	1.59	1.59	653,739
17 Mar 26	1.55000 +0.00	1.60	1.51	1.55	22,728
16 Mar 26	1.55000 +0.00	1.60	1.51	1.55	22,984
13 Mar 26	1.55000 +0.00	1.55	1.52	1.55	67,073
12 Mar 26	1.55000 +0.00	1.59	1.55	1.55	15,000
11 Mar 26	1.55000 -0.05	1.70	1.55	1.60	182,740
10 Mar 26	1.60000 +0.00	1.60	1.55	1.60	1,500
09 Mar 26	1.60000 +0.00	1.70	1.60	1.60	31,505
06 Mar 26	1.60000 -0.05	1.70	1.50	1.65	477,681
05 Mar 26	1.65000 +0.00	1.65	1.60	1.65	101
04 Mar 26	1.65000 +0.00	1.65	1.62	1.65	444,909
03 Mar 26	1.65000 +0.00	1.65	1.65	1.65	0
02 Mar 26	1.65000 -0.15	1.80	1.62	1.80	1,213,455
27 Feb 26	1.80000 -0.08	1.88	1.70	1.88	1,916,637
26 Feb 26	1.87500 +0.00	1.93	1.80	1.88	2,732,672
25 Feb 26	1.87500 +0.00	1.95	1.80	1.88	2,000,119
24 Feb 26	1.87500 +0.00	1.88	1.85	1.88	7,500
23 Feb 26	1.87500 +0.00	1.95	1.82	1.88	53,899
20 Feb 26	1.87500 +0.00	1.95	1.88	1.88	44,000
19 Feb 26	1.87500 +0.02	1.90	1.80	1.85	140,132
18 Feb 26	1.85000 +0.00	1.90	1.84	1.85	64,858
17 Feb 26	1.85000 +0.00	1.90	1.85	1.85	26,000
16 Feb 26	1.85000 +0.00	1.90	1.80	1.85	50,231
13 Feb 26	1.85000 +0.00	1.90	1.83	1.85	469,737
12 Feb 26	1.85000 +0.05	1.90	1.83	1.83	297,342
11 Feb 26	1.80000 +0.00	1.90	1.74	1.80	152,868
10 Feb 26	1.80000 +0.00	1.90	1.74	1.80	544,058
09 Feb 26	1.80000 +0.00	1.90	1.73	1.80	23,212
06 Feb 26	1.80000 -0.10	1.90	1.73	1.80	65,226
05 Feb 26	1.90000 -0.02	1.93	1.80	1.92	83,159
04 Feb 26	1.92500 -0.13	2.30	1.90	2.05	975,385
03 Feb 26	2.05000 -0.05	2.20	2.00	2.10	190,092
02 Feb 26	2.10000 +0.00	2.20	2.02	2.10	84,515
30 Jan 26	2.10000 +0.00	2.10	2.10	2.10	185,769
29 Jan 26	2.10000 +0.00	2.20	2.00	2.10	188,337
28 Jan 26	2.10000 +0.00	2.20	2.00	2.10	42,480
27 Jan 26	2.10000 -0.05	2.20	2.00	2.15	569,361
26 Jan 26	2.15000 +0.00	2.20	2.00	2.15	312,232
23 Jan 26	2.15000 +0.00	2.17	2.00	2.15	125,456
22 Jan 26	2.15000 +0.00	2.17	2.06	2.15	209,110
21 Jan 26	2.15000 +0.05	2.35	2.00	2.20	1,005,803
20 Jan 26	2.10000 +0.30	2.20	1.76	1.80	2,828,929
19 Jan 26	1.80000 +0.10	1.85	1.69	1.70	1,091,716
16 Jan 26	1.70000 +0.00	1.78	1.61	1.70	769,452
15 Jan 26	1.70000 -0.10	1.90	1.62	1.80	395,962
14 Jan 26	1.80000 +0.00	1.80	1.71	1.80	176,501
13 Jan 26	1.80000 +0.00	1.80	1.72	1.80	264
12 Jan 26	1.80000 -0.15	1.91	1.80	1.91	1,761,011
09 Jan 26	1.95000 +0.00	1.95	1.80	1.95	402,690
08 Jan 26	1.95000 -0.05	1.96	1.80	1.96	280,392
07 Jan 26	2.00000 +0.00	2.10	1.95	2.00	101,911
06 Jan 26	2.00000 +0.05	2.10	1.93	1.95	566,030
05 Jan 26	1.95000 +0.00	2.07	1.92	1.95	449,768
02 Jan 26	1.95000 +0.00	1.95	1.92	1.95	12,184
31 Dec 25	1.95000 +0.00	1.95	1.95	1.95	0
30 Dec 25	1.95000 +0.05	2.10	1.91	1.91	978,241
29 Dec 25	1.90000 +0.20	1.90	1.60	1.70	1,821,785
24 Dec 25	1.70000 +0.00	1.80	1.70	1.70	16,746
23 Dec 25	1.70000 -0.10	1.78	1.50	1.65	1,277,169
22 Dec 25	1.80000 -0.05	1.90	1.80	1.80	308,211
19 Dec 25	1.85000 +0.00	1.90	1.80	1.85	821,504
18 Dec 25	1.85000 +0.00	1.90	1.80	1.85	156,666
17 Dec 25	1.85000 +0.00	1.85	1.85	1.85	42,837
16 Dec 25	1.85000 +0.00	1.85	1.80	1.85	147,513
15 Dec 25	1.85000 +0.00	1.85	1.85	1.85	0
12 Dec 25	1.85000 +0.00	1.85	1.80	1.85	4,482,454
11 Dec 25	1.85000 +0.00	1.87	1.85	1.85	16,779
10 Dec 25	1.85000 +0.00	1.90	1.80	1.85	768,938
09 Dec 25	1.85000 +0.00	2.00	1.80	1.95	1,063,284
08 Dec 25	1.85000 -0.05	1.96	1.83	1.90	431,883
05 Dec 25	1.90000 +0.00	2.00	1.84	1.95	712,851
04 Dec 25	1.90000 -0.05	2.00	1.80	1.95	316,435
03 Dec 25	1.95000 +0.00	1.95	1.83	1.95	133,250
02 Dec 25	1.95000 -0.05	2.10	1.80	2.00	184,859
01 Dec 25	2.00000 +0.05	2.09	1.80	1.95	1,230,847
28 Nov 25	1.95000 +0.00	2.04	1.95	1.95	150,157
27 Nov 25	1.95000 +0.05	2.10	1.80	1.90	201,101
26 Nov 25	1.90000 +0.00	1.96	1.80	1.90	143,549
25 Nov 25	1.90000 -0.05	2.10	1.80	1.95	196,545
24 Nov 25	1.95000 +0.10	2.00	1.88	1.88	742,844
21 Nov 25	1.85000 -0.10	1.90	1.83	1.90	187,202
20 Nov 25	1.95000 +0.00	1.95	1.95	1.95	0
19 Nov 25	1.95000 +0.00	1.95	1.90	1.95	605
18 Nov 25	1.95000 -0.05	2.10	1.90	2.00	360,112
17 Nov 25	2.00000 +0.00	2.10	1.93	2.00	855,675
14 Nov 25	2.00000 +0.00	2.00	2.00	2.00	0
13 Nov 25	2.00000 -0.05	2.17	2.00	2.05	266,022
12 Nov 25	2.05000 +0.00	2.17	1.93	2.05	1,303,864
11 Nov 25	2.05000 +0.00	2.20	2.00	2.05	965,266
10 Nov 25	2.05000 +0.00	2.10	2.04	2.05	475,713
07 Nov 25	2.05000 -0.20	2.20	2.03	2.20	1,841,027
06 Nov 25	2.25000 +0.00	2.25	2.20	2.25	82,294
05 Nov 25	2.25000 -0.10	2.50	2.20	2.35	91,029
04 Nov 25	2.35000 +0.00	2.35	2.20	2.35	37,370
03 Nov 25	2.35000 +0.00	2.50	2.20	2.35	35,502
31 Oct 25	2.35000 +0.00	2.35	2.20	2.35	86,063
30 Oct 25	2.35000 -0.05	2.50	2.20	2.35	32,705
29 Oct 25	2.40000 +0.00	2.50	2.30	2.40	406,110
28 Oct 25	2.40000 +0.00	2.44	2.37	2.40	10,122
27 Oct 25	2.40000 +0.00	2.47	2.37	2.40	214,394
24 Oct 25	2.40000 +0.05	2.40	2.33	2.35	218,894
23 Oct 25	2.35000 +0.00	2.40	2.35	2.35	71,203
22 Oct 25	2.35000 +0.05	2.40	2.21	2.30	1,254,954
21 Oct 25	2.30000 +0.00	2.37	2.20	2.30	312,348
20 Oct 25	2.30000 +0.00	2.40	2.20	2.30	172,830
17 Oct 25	2.30000 +0.00	2.30	2.22	2.30	86,249
16 Oct 25	2.30000 +0.00	2.40	2.30	2.30	156,460
15 Oct 25	2.30000 +0.05	2.40	2.20	2.25	290,131
14 Oct 25	2.25000 +0.00	2.30	2.21	2.25	371,244
13 Oct 25	2.25000 -0.05	2.34	2.20	2.25	969,854
10 Oct 25	2.30000 +0.00	2.40	2.20	2.30	594,146
09 Oct 25	2.30000 +0.00	2.30	2.21	2.30	77,090
08 Oct 25	2.30000 -0.05	2.40	2.20	2.35	1,110,296
07 Oct 25	2.35000 +0.00	2.40	2.30	2.35	30,083
06 Oct 25	2.35000 -0.10	2.50	2.30	2.45	402,590
03 Oct 25	2.45000 -0.15	2.61	2.31	2.60	2,098,551
02 Oct 25	2.60000 -0.15	2.90	2.53	2.75	912,170
01 Oct 25	2.75000 +0.00	2.79	2.63	2.75	434,305
30 Sep 25	2.75000 +0.05	2.90	2.60	2.65	837,017
29 Sep 25	2.70000 -0.35	3.20	2.42	3.05	8,556,401
26 Sep 25	3.05000 +0.05	3.13	2.90	3.00	1,043,130
25 Sep 25	3.00000 +0.00	3.00	2.90	3.00	50,150
24 Sep 25	3.00000 +0.16	3.00	2.90	3.00	17,976
23 Sep 25	2.84000 -0.31	3.10	2.84	3.10	1,543,772
22 Sep 25	3.15000 -0.05	3.30	3.10	3.20	525,467
19 Sep 25	3.20000 +0.00	3.20	3.10	3.20	81
18 Sep 25	3.20000 +0.00	3.30	3.12	3.20	234,757
17 Sep 25	3.20000 -0.05	3.20	3.11	3.20	292,600
16 Sep 25	3.25000 -0.10	3.40	3.14	3.35	695,717
15 Sep 25	3.35000 +0.00	3.35	3.20	3.35	193,531
12 Sep 25	3.35000 +0.00	3.38	3.27	3.35	63,898
11 Sep 25	3.35000 -0.05	3.46	3.30	3.40	606,894
10 Sep 25	3.40000 +0.05	3.40	3.30	3.35	619,910
09 Sep 25	3.35000 +0.00	3.37	3.30	3.35	306,188
08 Sep 25	3.35000 -0.05	3.50	3.30	3.40	553,617
05 Sep 25	3.40000 -0.05	3.48	3.30	3.45	676,550
04 Sep 25	3.45000 +0.00	3.55	3.34	3.45	50,151
03 Sep 25	3.45000 +0.00	3.45	3.45	3.45	356,407
02 Sep 25	3.45000 -0.05	3.59	3.30	3.50	362,280
01 Sep 25	3.50000 +0.00	3.69	3.43	3.50	87,835
29 Aug 25	3.50000 +0.00	3.60	3.40	3.50	1,548,739
28 Aug 25	3.50000 +0.35	3.59	3.05	3.15	2,757,503
27 Aug 25	3.15000 +0.00	3.30	3.08	3.15	906,137
26 Aug 25	3.15000 +0.00	3.30	3.00	3.15	2,311,845
22 Aug 25	3.15000 -0.05	3.23	3.00	3.20	449,323
21 Aug 25	3.20000 +0.00	3.23	3.20	3.20	1,086
20 Aug 25	3.20000 +0.00	3.20	3.10	3.20	792
19 Aug 25	3.20000 -0.05	3.40	3.10	3.25	636,568
18 Aug 25	3.25000 +0.00	3.40	3.10	3.25	591,995
15 Aug 25	3.25000 +0.00	3.40	3.13	3.25	3,534
14 Aug 25	3.25000 -0.05	3.30	3.11	3.30	477,329
13 Aug 25	3.30000 -0.10	3.36	3.22	3.36	498,727
12 Aug 25	3.40000 +0.20	3.40	3.13	3.20	2,501,380
11 Aug 25	3.20000 -0.10	3.30	3.10	3.30	664,473
08 Aug 25	3.30000 +0.00	3.32	3.04	3.30	80,709
07 Aug 25	3.30000 +0.00	3.50	3.10	3.30	82,880
06 Aug 25	3.30000 +0.00	3.30	3.16	3.30	65,099
05 Aug 25	3.30000 -0.10	3.50	3.30	3.30	151,061
04 Aug 25	3.40000 +0.10	3.50	3.28	3.30	429,525
01 Aug 25	3.30000 -0.05	3.32	3.10	3.32	990,186
31 Jul 25	3.35000 +0.05	3.40	3.20	3.25	352,336
30 Jul 25	3.30000 +0.00	3.36	3.25	3.30	186,130
29 Jul 25	3.30000 +0.10	3.40	3.10	3.20	186,967
28 Jul 25	3.20000 +0.00	3.30	3.10	3.20	310,695
25 Jul 25	3.20000 +0.00	3.20	3.10	3.20	640,760
24 Jul 25	3.20000 +0.00	3.20	3.10	3.20	755,397
23 Jul 25	3.20000 +0.00	3.23	3.10	3.20	634,840
22 Jul 25	3.20000 +0.00	3.30	3.20	3.20	155,311
21 Jul 25	3.20000 +0.00	3.30	3.11	3.20	166,130
18 Jul 25	3.20000 +0.00	3.30	3.10	3.20	6,362
17 Jul 25	3.20000 +0.05	3.30	3.13	3.15	224,655
16 Jul 25	3.15000 -0.05	3.20	3.10	3.20	362,604
15 Jul 25	3.20000 +0.00	3.30	3.11	3.20	206,404
14 Jul 25	3.20000 +0.00	3.22	3.11	3.20	175,159
11 Jul 25	3.20000 -0.16	3.30	3.11	3.15	972,942
10 Jul 25	3.36000 +0.16	3.36	3.10	3.20	939,113
09 Jul 25	3.20000 +0.00	3.23	3.10	3.20	452,961
08 Jul 25	3.20000 -0.15	3.50	3.10	3.35	1,104,306
07 Jul 25	3.35000 -0.10	3.60	3.25	3.45	865,218
04 Jul 25	3.45000 +0.25	3.70	3.30	3.40	2,011,334
03 Jul 25	3.20000 +0.00	3.30	3.10	3.20	297,224
02 Jul 25	3.20000 +0.00	3.30	3.11	3.20	440,826
01 Jul 25	3.20000 -0.05	3.37	3.10	3.25	639,829
30 Jun 25	3.25000 -0.10	3.50	3.20	3.35	870,128
27 Jun 25	3.35000 +0.00	3.50	3.20	3.35	234,321
26 Jun 25	3.35000 -0.15	3.35	3.20	3.35	85,406
25 Jun 25	3.50000 +0.15	3.50	3.21	3.35	98,663
24 Jun 25	3.35000 +0.00	3.50	3.21	3.35	511,878
23 Jun 25	3.35000 +0.00	3.50	3.28	3.35	91,613
20 Jun 25	3.35000 +0.00	3.40	3.29	3.35	183,802
19 Jun 25	3.35000 +0.00	3.47	3.27	3.35	147,743
18 Jun 25	3.35000 +0.05	3.50	3.20	3.30	195,924
17 Jun 25	3.30000 +0.00	3.50	3.18	3.30	7,129
16 Jun 25	3.30000 +0.00	3.50	3.10	3.30	262,461
13 Jun 25	3.30000 +0.10	3.30	3.10	3.20	342,053
12 Jun 25	3.20000 -0.05	3.30	3.10	3.25	695,547
11 Jun 25	3.25000 +0.00	3.40	3.10	3.25	14,447
10 Jun 25	3.25000 +0.00	3.35	3.10	3.25	205,191
09 Jun 25	3.25000 -0.05	3.40	3.13	3.30	246,963
06 Jun 25	3.30000 -0.05	3.40	3.25	3.35	646,860
05 Jun 25	3.35000 +0.00	3.50	3.20	3.35	761,331
04 Jun 25	3.35000 +0.10	3.50	3.35	3.35	178,321
03 Jun 25	3.25000 +0.00	3.40	3.10	3.25	55,664
02 Jun 25	3.25000 +0.00	3.40	3.25	3.25	30,793
30 May 25	3.25000 +0.00	3.40	3.18	3.25	8,529
29 May 25	3.25000 +0.20	3.38	2.90	3.05	1,031,974
28 May 25	3.05000 +0.00	3.17	2.90	3.05	346,672
27 May 25	3.05000 +0.00	3.20	3.01	3.05	625,223
23 May 25	3.05000 -0.05	3.20	2.92	3.10	674,710
22 May 25	3.10000 +0.00	3.26	3.02	3.10	134,427
21 May 25	3.10000 +0.00	3.20	3.00	3.10	351,083
20 May 25	3.10000 +0.00	3.18	3.10	3.10	93,868
19 May 25	3.10000 -0.10	3.22	3.10	3.20	1,373,274
16 May 25	3.20000 -0.05	3.30	3.10	3.25	1,087,183
15 May 25	3.25000 +0.00	3.25	3.22	3.25	190,000
14 May 25	3.25000 +0.00	3.25	3.20	3.25	375,811
13 May 25	3.25000 +0.00	3.29	3.20	3.25	659,123
12 May 25	3.25000 +0.05	3.30	3.10	3.20	680,192
09 May 25	3.20000 +0.00	3.20	3.13	3.20	8,582
08 May 25	3.20000 +0.04	3.30	3.17	3.20	163,381
07 May 25	3.16000 -0.04	3.30	3.00	3.20	2,798,381
06 May 25	3.20000 -0.20	3.60	3.10	3.50	2,446,483
02 May 25	3.40000 -0.05	3.44	3.30	3.44	583,478
01 May 25	3.45000 -0.10	3.60	3.45	3.55	117,302
30 Apr 25	3.55000 -0.35	3.92	3.50	3.90	1,601,167
29 Apr 25	3.90000 +0.00	3.97	3.83	3.90	78,464
28 Apr 25	3.90000 -0.10	4.10	3.90	4.00	366,545
25 Apr 25	4.00000 +0.00	4.00	3.90	4.00	322,438
24 Apr 25	4.00000 +0.00	4.00	3.90	4.00	144,750
23 Apr 25	4.00000 +0.20	4.10	3.73	3.80	1,123,081
22 Apr 25	3.80000 -0.20	4.19	3.77	4.00	844,033
17 Apr 25	4.00000 -0.10	4.08	4.00	4.08	842,473
16 Apr 25	4.10000 +0.10	4.20	3.96	4.00	763,761
15 Apr 25	4.00000 +0.35	4.20	3.80	3.80	1,733,040
14 Apr 25	3.65000 +0.10	3.80	3.40	3.55	534,660
11 Apr 25	3.55000 +0.00	3.68	3.45	3.55	153,886
10 Apr 25	3.55000 +0.10	3.55	3.50	3.50	100,000
09 Apr 25	3.45000 -0.10	3.50	3.32	3.50	170,452
08 Apr 25	3.55000 +0.10	3.70	3.30	3.45	801,235
07 Apr 25	3.45000 -0.20	3.60	3.32	3.55	916,130
04 Apr 25	3.65000 -0.25	3.90	3.35	3.90	1,590,252
03 Apr 25	3.90000 +0.05	3.99	3.80	3.85	200,618
02 Apr 25	3.85000 +0.00	3.97	3.85	3.85	229,976
01 Apr 25	3.85000 +0.25	4.00	3.58	3.60	1,517,794
31 Mar 25	3.60000 +0.20	3.65	3.30	3.40	1,959,577
28 Mar 25	3.40000 +0.00	3.50	3.30	3.40	253,518
27 Mar 25	3.40000 +0.00	3.40	3.30	3.40	669,579
26 Mar 25	3.40000 +0.00	3.40	3.30	3.40	106,243
25 Mar 25	3.40000 +0.00	3.50	3.30	3.40	214,660
24 Mar 25	3.40000 -0.20	3.60	3.40	3.60	765,170
21 Mar 25	3.60000 +0.00	3.69	3.50	3.60	703,593
20 Mar 25	3.60000 +0.00	3.70	3.52	3.60	661,079
19 Mar 25	3.60000 +0.00	3.70	3.50	3.60	305,020
18 Mar 25	3.60000 +0.10	3.70	3.40	3.50	615,311
17 Mar 25	3.50000 +0.25	3.60	3.40	3.40	615,967
14 Mar 25	3.25000 +0.00	3.40	3.10	3.25	415,503
13 Mar 25	3.25000 +0.00	3.25	3.14	3.25	54,217
12 Mar 25	3.25000 +0.00	3.30	3.23	3.25	1,744
11 Mar 25	3.25000 +0.00	3.38	3.13	3.25	675,378
10 Mar 25	3.25000 -0.25	3.60	3.20	3.45	744,412
07 Mar 25	3.50000 +0.05	3.60	3.30	3.45	607,789
06 Mar 25	3.45000 -0.05	3.58	3.40	3.50	280,163
05 Mar 25	3.50000 +0.30	3.50	3.18	3.20	1,086,584
04 Mar 25	3.20000 -0.20	3.47	3.10	3.40	1,500,250
03 Mar 25	3.40000 -0.30	3.80	3.31	3.70	2,508,021
28 Feb 25	3.70000 +0.00	3.78	3.60	3.70	515,980
27 Feb 25	3.70000 +0.00	3.79	3.66	3.70	779,353
26 Feb 25	3.70000 +0.10	3.75	3.59	3.60	1,092,046
25 Feb 25	3.60000 +0.36	3.68	3.25	3.30	3,867,559
24 Feb 25	3.24000 +0.19	3.32	3.00	3.05	4,240,270
21 Feb 25	3.05000 +0.15	3.19	2.98	2.98	1,735,111
20 Feb 25	2.90000 +0.00	2.95	2.85	2.90	46,148
19 Feb 25	2.90000 +0.00	2.94	2.85	2.90	238,480
18 Feb 25	2.90000 +0.10	3.10	2.80	2.80	2,261,078
17 Feb 25	2.80000 +0.35	2.80	2.48	2.48	2,658,651
14 Feb 25	2.45000 +0.05	2.49	2.40	2.40	921,677
13 Feb 25	2.40000 +0.00	2.45	2.36	2.40	373,801
12 Feb 25	2.40000 +0.05	2.40	2.36	2.36	491,028
11 Feb 25	2.35000 +0.00	2.40	2.30	2.35	210,655
10 Feb 25	2.35000 -0.10	2.46	2.35	2.45	340,128
07 Feb 25	2.45000 +0.00	2.50	2.36	2.45	101,515
06 Feb 25	2.45000 -0.05	2.50	2.40	2.50	201,116
05 Feb 25	2.50000 +0.00	2.50	2.45	2.50	84,320
04 Feb 25	2.50000 +0.00	2.59	2.40	2.50	1,059,633
03 Feb 25	2.50000 +0.00	2.52	2.42	2.50	132,711
31 Jan 25	2.50000 +0.00	2.60	2.42	2.55	258,639
30 Jan 25	2.50000 +0.00	2.60	2.40	2.50	253,761
29 Jan 25	2.50000 +0.00	2.60	2.50	2.50	2,142
28 Jan 25	2.50000 +0.00	2.52	2.40	2.50	91,318
27 Jan 25	2.50000 +0.05	2.50	2.40	2.45	702,004
24 Jan 25	2.45000 +0.00	2.49	2.43	2.45	367,791
23 Jan 25	2.45000 +0.00	2.49	2.43	2.45	172,078
22 Jan 25	2.45000 -0.10	2.54	2.40	2.54	1,252,373
21 Jan 25	2.55000 -0.10	2.70	2.50	2.65	475,333
20 Jan 25	2.65000 +0.00	2.65	2.60	2.65	21,682
17 Jan 25	2.65000 +0.00	2.65	2.60	2.65	672,019
16 Jan 25	2.65000 -0.10	2.80	2.65	2.75	623,447
15 Jan 25	2.75000 -0.05	2.80	2.65	2.80	791,766
14 Jan 25	2.80000 -0.10	2.87	2.80	2.87	1,364,158
13 Jan 25	2.90000 -0.20	3.37	2.84	3.30	2,705,734
10 Jan 25	3.10000 +0.00	3.18	3.10	3.10	97,131
09 Jan 25	3.10000 +0.00	3.19	3.07	3.10	49,967
08 Jan 25	3.10000 -0.20	3.30	3.03	3.30	961,163
07 Jan 25	3.30000 +0.10	3.38	3.20	3.20	428,932
06 Jan 25	3.20000 +0.00	3.40	3.18	3.20	957,409
03 Jan 25	3.20000 +0.10	3.40	3.00	3.10	351,360
02 Jan 25	3.10000 +0.20	3.20	2.80	2.90	566,050
31 Dec 24	2.90000 -0.16	3.00	2.83	2.90	519,110
30 Dec 24	3.06000 +0.11	3.06	2.81	2.95	809,754
27 Dec 24	2.95000 -0.15	3.00	2.83	3.00	624,043
24 Dec 24	3.10000 +0.00	3.20	3.00	3.10	329,246
23 Dec 24	3.10000 +0.00	3.10	3.00	3.10	28,974
20 Dec 24	3.10000 +0.00	3.20	3.00	3.10	73,239
19 Dec 24	3.10000 +0.00	3.10	3.01	3.10	158,608
18 Dec 24	3.10000 -0.10	3.20	3.00	3.10	125,498
17 Dec 24	3.20000 -0.10	3.30	3.00	3.25	1,216,173
16 Dec 24	3.30000 -0.30	3.50	3.21	3.40	446,942
13 Dec 24	3.60000 +0.30	3.65	3.30	3.30	1,849,472
12 Dec 24	3.30000 +0.30	3.40	2.99	3.00	1,054,639
11 Dec 24	3.00000 +0.00	3.00	2.84	3.00	417,263
10 Dec 24	3.00000 +0.00	3.00	2.90	3.00	80,900
09 Dec 24	3.00000 +0.00	3.01	2.85	3.00	823,539
06 Dec 24	3.00000 -0.10	3.00	2.90	3.00	471,723
05 Dec 24	3.10000 +0.00	3.10	2.90	3.10	1,622
04 Dec 24	3.10000 +0.00	3.17	2.97	3.10	16,772
03 Dec 24	3.10000 +0.00	3.24	2.96	3.10	337,726
02 Dec 24	3.10000 -0.05	3.30	3.00	3.15	1,113,770
29 Nov 24	3.15000 +0.15	3.19	2.90	3.00	624,222
28 Nov 24	3.00000 +0.16	3.08	2.85	3.00	318,126
27 Nov 24	2.84000 -0.26	3.11	2.84	3.10	883,884
26 Nov 24	3.10000 -0.15	3.46	3.00	3.25	596,933
25 Nov 24	3.25000 +0.00	3.39	3.10	3.25	406,063
22 Nov 24	3.25000 +0.11	3.34	3.03	3.10	869,834
21 Nov 24	3.14000 +0.04	3.14	3.03	3.10	96,201
20 Nov 24	3.10000 +0.05	3.17	3.00	3.05	997,625
19 Nov 24	3.05000 -0.05	3.13	2.95	3.10	1,322,924
18 Nov 24	3.10000 -0.25	3.50	3.00	3.35	509,638
15 Nov 24	3.35000 +0.00	3.36	3.20	3.35	108,826
14 Nov 24	3.35000 +0.00	3.46	3.25	3.35	329,916
13 Nov 24	3.35000 -0.30	3.80	3.35	3.65	1,394,034
12 Nov 24	3.65000 +0.15	3.80	3.30	3.50	2,112,844
11 Nov 24	3.50000 +0.30	3.60	3.10	3.15	2,046,664
08 Nov 24	3.20000 +0.20	3.30	3.00	3.10	2,562,188
07 Nov 24	3.00000 -0.10	3.19	3.00	3.10	1,137,384
06 Nov 24	3.10000 +0.20	3.18	2.82	2.90	1,481,587
05 Nov 24	2.90000 +0.00	2.90	2.80	2.90	151
04 Nov 24	2.90000 +0.10	3.00	2.74	2.80	1,141,074
01 Nov 24	2.80000 +0.00	2.80	2.79	2.80	90,374
31 Oct 24	2.80000 +0.00	2.90	2.80	2.85	166,057
30 Oct 24	2.80000 +0.05	2.90	2.76	2.76	1,122,315
29 Oct 24	2.75000 -0.35	2.90	2.75	2.90	4,063,190
28 Oct 24	3.10000 -0.05	3.30	2.76	3.15	35,426,328
25 Oct 24	3.15000 +0.00	3.15	3.02	3.15	25,000
24 Oct 24	3.15000 +0.00	3.30	3.10	3.15	162,192
23 Oct 24	3.15000 +0.00	3.15	3.15	3.15	0
22 Oct 24	3.15000 +0.00	3.15	3.15	3.15	0
21 Oct 24	3.15000 -0.05	3.15	3.00	3.15	169,451
18 Oct 24	3.20000 +0.00	3.30	3.10	3.20	35,741
17 Oct 24	3.20000 +0.00	3.20	3.20	3.20	0
16 Oct 24	3.20000 +0.00	3.30	3.10	3.20	51,419
15 Oct 24	3.20000 +0.00	3.30	3.20	3.20	373
14 Oct 24	3.20000 -0.05	3.20	3.10	3.20	46,842
11 Oct 24	3.25000 +0.00	3.27	3.12	3.25	302,465
10 Oct 24	3.25000 +0.00	3.30	3.10	3.25	765,189
09 Oct 24	3.25000 +0.15	3.25	3.10	3.25	175,789
08 Oct 24	3.10000 -0.15	3.40	3.10	3.25	729,499
07 Oct 24	3.25000 +0.00	3.25	3.25	3.25	0
04 Oct 24	3.25000 +0.15	3.40	3.10	3.25	115,270
03 Oct 24	3.10000 -0.15	3.40	3.10	3.25	668,378
02 Oct 24	3.25000 +0.00	3.40	3.10	3.25	961,344
01 Oct 24	3.25000 +0.00	3.40	3.13	3.25	674,420
30 Sep 24	3.25000 -0.15	3.68	3.13	3.50	1,483,392
27 Sep 24	3.40000 +0.00	3.48	3.37	3.40	493,904
26 Sep 24	3.40000 +0.00	3.50	3.37	3.40	140,346
25 Sep 24	3.40000 +0.05	3.50	3.32	3.35	391,142
24 Sep 24	3.35000 +0.15	3.40	3.02	3.20	2,783,384
23 Sep 24	3.20000 +0.10	3.20	3.05	3.20	84,030
20 Sep 24	3.10000 +0.00	3.25	3.10	3.25	708,928
19 Sep 24	3.10000 -0.20	3.50	3.10	3.25	247,928
18 Sep 24	3.30000 +0.00	3.50	3.20	3.30	600,976
17 Sep 24	3.30000 +0.10	3.50	3.10	3.30	63,236
16 Sep 24	3.20000 -0.10	3.20	3.15	3.20	12,306
13 Sep 24	3.30000 +0.00	3.50	3.15	3.30	223,821
12 Sep 24	3.30000 +0.10	3.50	3.30	3.30	209,955
11 Sep 24	3.20000 +0.00	3.40	3.00	3.20	182
10 Sep 24	3.20000 +0.00	3.40	3.00	3.20	3,934
09 Sep 24	3.20000 +0.00	3.20	3.13	3.20	100,000
06 Sep 24	3.20000 +0.00	3.20	3.12	3.20	500
05 Sep 24	3.20000 +0.00	3.31	3.12	3.25	116,757
04 Sep 24	3.20000 +0.00	3.34	3.11	3.20	188,212
03 Sep 24	3.20000 +0.00	3.40	3.00	3.20	34,949
02 Sep 24	3.20000 +0.00	3.20	3.11	3.20	63,000
30 Aug 24	3.20000 +0.00	3.40	3.12	3.20	74,593
29 Aug 24	3.20000 -0.05	3.40	3.16	3.25	152,850
28 Aug 24	3.25000 +0.00	3.39	3.15	3.25	31,251
27 Aug 24	3.25000 +0.15	3.40	3.00	3.10	178,680
23 Aug 24	3.10000 +0.00	3.12	3.00	3.10	81,602
22 Aug 24	3.10000 +0.00	3.19	3.00	3.10	1,062
21 Aug 24	3.10000 +0.00	3.20	3.10	3.10	100,000
20 Aug 24	3.10000 +0.00	3.11	3.00	3.10	5,982
19 Aug 24	3.10000 +0.00	3.17	3.00	3.10	475,021
16 Aug 24	3.10000 +0.00	3.10	3.05	3.10	252,021
15 Aug 24	3.10000 +0.05	3.15	2.90	3.05	1,266,349
14 Aug 24	3.05000 +0.05	3.18	2.80	3.00	897,959
13 Aug 24	3.00000 +0.00	3.00	2.80	3.00	202,183
12 Aug 24	3.00000 +0.00	3.04	2.84	3.00	58,175
09 Aug 24	3.00000 +0.00	3.04	3.00	3.00	63,126
08 Aug 24	3.00000 +0.00	3.00	2.80	3.00	52,920
07 Aug 24	3.00000 +0.00	3.20	2.82	3.00	261,568
06 Aug 24	3.00000 +0.00	3.20	2.80	3.00	12,295
05 Aug 24	3.00000 -0.05	3.20	2.90	3.05	269,448
02 Aug 24	3.05000 +0.00	3.05	3.05	3.05	0
01 Aug 24	3.05000 +0.00	3.05	2.91	3.05	16,655
31 Jul 24	3.05000 +0.00	3.07	2.99	3.05	69,874
30 Jul 24	3.05000 +0.00	3.05	2.90	3.05	539,399
29 Jul 24	3.05000 +0.20	3.10	2.80	2.95	2,589,089
26 Jul 24	2.85000 -0.15	3.00	2.80	3.00	4,751,684
25 Jul 24	3.00000 +0.00	3.08	3.00	3.00	162
24 Jul 24	3.00000 +0.00	3.10	2.90	3.00	80,648
23 Jul 24	3.00000 +0.00	3.10	3.00	3.00	114,725
22 Jul 24	3.00000 -0.05	3.02	3.00	3.02	153,491
19 Jul 24	3.05000 +0.05	3.09	2.88	3.00	1,288,800
18 Jul 24	3.00000 +0.10	3.00	2.90	2.90	842,510
17 Jul 24	2.90000 +0.05	3.00	2.80	2.85	258,211
16 Jul 24	2.85000 +0.00	2.92	2.85	2.85	125,006
15 Jul 24	2.85000 -0.05	3.00	2.83	2.90	206,490
12 Jul 24	2.90000 +0.00	2.93	2.87	2.90	200,000
11 Jul 24	2.90000 +0.00	2.93	2.86	2.90	130,716
10 Jul 24	2.90000 +0.00	2.99	2.80	2.90	158,206
09 Jul 24	2.90000 +0.05	3.00	2.70	2.85	437,479
08 Jul 24	2.85000 +0.00	2.90	2.70	2.85	369,539
05 Jul 24	2.85000 -0.05	3.00	2.70	2.90	397,618
04 Jul 24	2.90000 +0.00	2.90	2.70	2.90	10,500
03 Jul 24	2.90000 -0.05	3.10	2.70	2.95	203,127
02 Jul 24	2.95000 -0.15	3.00	2.91	3.00	796,772
01 Jul 24	3.10000 +0.00	3.14	3.00	3.10	1,618
28 Jun 24	3.10000 -0.05	3.20	3.00	3.15	96,297
27 Jun 24	3.15000 -0.05	3.15	3.03	3.15	135,000
26 Jun 24	3.20000 +0.00	3.28	3.11	3.20	131,446
25 Jun 24	3.20000 +0.10	3.40	3.11	3.11	1,394,989
24 Jun 24	3.10000 +0.00	3.10	3.00	3.10	4
21 Jun 24	3.10000 +0.00	3.10	3.03	3.10	10,000
20 Jun 24	3.10000 +0.00	3.13	3.10	3.10	15,617
19 Jun 24	3.10000 +0.00	3.10	3.00	3.10	71,671
18 Jun 24	3.10000 +0.05	3.20	2.90	3.05	76,724
17 Jun 24	3.05000 +0.00	3.14	3.05	3.05	1,593
14 Jun 24	3.05000 +0.05	3.13	3.05	3.05	173,600
13 Jun 24	3.00000 +0.00	3.00	2.97	3.00	500,000
12 Jun 24	3.00000 +0.00	3.06	2.97	3.00	303,774
11 Jun 24	3.00000 +0.00	3.00	2.90	3.00	3,118
10 Jun 24	3.00000 +0.00	3.09	2.90	3.00	455,822
07 Jun 24	3.00000 +0.00	3.00	2.90	3.00	105,511
06 Jun 24	3.00000 +0.00	3.00	2.94	3.00	211,896
05 Jun 24	3.00000 +0.00	3.00	2.95	3.00	1,009,103
04 Jun 24	3.00000 +0.00	3.10	2.97	3.00	3,371
03 Jun 24	3.00000 +0.00	3.00	2.90	3.00	268,715
31 May 24	3.00000 +0.15	3.10	2.89	2.89	515,633
30 May 24	2.85000 +0.00	2.85	2.80	2.85	4,732,647
29 May 24	2.85000 -0.05	2.90	2.75	2.90	428,365
28 May 24	2.90000 +0.00	3.00	2.80	2.90	1,127,347
24 May 24	2.90000 +0.00	3.00	2.80	2.90	2,016,857
23 May 24	2.90000 -0.05	3.03	2.80	2.95	366,955
22 May 24	2.95000 +0.00	3.10	2.80	2.95	353,429
21 May 24	2.95000 +0.00	3.10	2.95	2.95	164,332
20 May 24	2.95000 -0.05	3.10	2.80	3.00	551,055
17 May 24	3.00000 +0.12	3.00	2.90	3.00	1,149,069
16 May 24	2.88000 -0.22	3.20	2.88	3.10	680,115
15 May 24	3.10000 +0.10	3.10	3.00	3.10	610,000
14 May 24	3.00000 +0.00	3.10	3.00	3.10	415,781
13 May 24	3.00000 -0.50	3.80	2.90	3.60	4,230,950
10 May 24	3.50000 +0.05	3.55	3.38	3.45	353,509
09 May 24	3.45000 +0.20	3.60	3.10	3.25	3,010,635
08 May 24	3.25000 +0.00	3.37	3.10	3.25	298,220
07 May 24	3.25000 +0.00	3.38	3.17	3.25	1,173,330
03 May 24	3.25000 -0.10	3.44	3.13	3.25	453,045
02 May 24	3.35000 +0.00	3.35	3.23	3.35	371,672
01 May 24	3.35000 +0.00	3.50	3.30	3.35	244,149
30 Apr 24	3.35000 +0.00	3.35	3.35	3.35	0
29 Apr 24	3.35000 +0.00	3.50	3.20	3.35	190,121
26 Apr 24	3.35000 +0.00	3.35	3.29	3.35	92,459
25 Apr 24	3.35000 +0.00	3.50	3.20	3.35	9,148
24 Apr 24	3.35000 -0.05	3.60	3.20	3.45	270,264
23 Apr 24	3.40000 +0.05	3.60	3.30	3.35	874,269
22 Apr 24	3.35000 +0.25	3.40	3.15	3.15	1,004,850
19 Apr 24	3.10000 +0.25	3.20	2.71	2.90	1,427,073
18 Apr 24	2.85000 +0.00	3.00	2.70	2.85	14,512
17 Apr 24	2.85000 +0.00	3.00	2.71	2.85	53,190
16 Apr 24	2.85000 +0.10	3.00	2.71	2.71	766,387
15 Apr 24	2.75000 -0.05	2.89	2.60	2.75	1,188,223
12 Apr 24	2.80000 +0.20	2.90	2.50	2.65	1,078,529
11 Apr 24	2.60000 +0.00	2.70	2.40	2.50	407,296
10 Apr 24	2.60000 +0.15	2.60	2.40	2.45	928,482
09 Apr 24	2.45000 +0.10	2.50	2.30	2.35	877,454
08 Apr 24	2.35000 +0.00	2.40	2.31	2.35	269,996
05 Apr 24	2.35000 +0.00	2.40	2.31	2.35	136,493
04 Apr 24	2.35000 +0.00	2.39	2.31	2.35	228,235
03 Apr 24	2.35000 +0.00	2.37	2.30	2.35	456,439
02 Apr 24	2.35000 +0.00	2.40	2.30	2.35	331,034
28 Mar 24	2.35000 +0.00	2.39	2.30	2.35	23,185
27 Mar 24	2.35000 -0.05	2.42	2.30	2.42	65,164
26 Mar 24	2.40000 -0.10	2.42	2.32	2.42	155,258
25 Mar 24	2.50000 +0.00	2.60	2.40	2.50	51,973
22 Mar 24	2.50000 +0.00	2.60	2.40	2.50	20,639
21 Mar 24	2.50000 +0.00	2.60	2.40	2.50	15,153
20 Mar 24	2.50000 +0.00	2.60	2.41	2.50	76,576
19 Mar 24	2.50000 +0.00	2.60	2.40	2.50	1,643
18 Mar 24	2.50000 +0.00	2.60	2.40	2.50	63,959
15 Mar 24	2.50000 +0.00	2.60	2.40	2.50	270,289
14 Mar 24	2.50000 +0.00	2.59	2.40	2.50	111,382
13 Mar 24	2.50000 +0.00	2.59	2.50	2.50	8,736
12 Mar 24	2.50000 +0.00	2.60	2.26	2.50	890,824
11 Mar 24	2.50000 -0.05	2.60	2.40	2.55	141,666
08 Mar 24	2.55000 -0.10	2.61	2.50	2.61	102,741
07 Mar 24	2.65000 +0.00	2.65	2.60	2.65	18,982
06 Mar 24	2.65000 +0.00	2.65	2.61	2.65	36,817
05 Mar 24	2.65000 -0.02	2.67	2.65	2.67	40,535
04 Mar 24	2.67500 +0.05	2.70	2.56	2.63	622,343
01 Mar 24	2.62500 +0.03	2.63	2.55	2.60	270,583
29 Feb 24	2.60000 +0.13	2.60	2.45	2.47	854,280
28 Feb 24	2.47500 +0.00	2.55	2.45	2.47	100,438
27 Feb 24	2.47500 -0.28	2.80	2.40	2.75	2,193,751
26 Feb 24	2.75000 +0.00	2.75	2.70	2.75	536
23 Feb 24	2.75000 +0.00	2.75	2.70	2.75	150,321
22 Feb 24	2.75000 +0.05	2.80	2.71	2.75	6,771
21 Feb 24	2.70000 -0.15	2.90	2.70	2.85	398,286
20 Feb 24	2.85000 +0.00	2.86	2.80	2.85	14,374
19 Feb 24	2.85000 -0.05	3.00	2.80	2.90	101,608
16 Feb 24	2.90000 +0.10	2.95	2.80	2.90	18,941
15 Feb 24	2.80000 -0.10	2.80	2.80	2.80	82,870
14 Feb 24	2.90000 +0.10	3.00	2.80	2.90	66,768
13 Feb 24	2.80000 -0.15	3.00	2.80	2.95	308,001
12 Feb 24	2.95000 +0.00	3.00	2.90	2.95	20,193
09 Feb 24	2.95000 -0.10	3.00	2.90	3.00	229,627
08 Feb 24	3.05000 +0.00	3.10	3.00	3.05	92,543
07 Feb 24	3.05000 -0.05	3.19	3.00	3.10	359,199
06 Feb 24	3.10000 +0.00	3.10	3.02	3.10	86,961
05 Feb 24	3.10000 +0.00	3.19	3.00	3.10	11,388
02 Feb 24	3.10000 +0.00	3.10	3.10	3.10	40,000
01 Feb 24	3.10000 +0.00	3.10	3.03	3.10	92,953
31 Jan 24	3.10000 +0.00	3.17	3.00	3.10	333,675
30 Jan 24	3.10000 +0.00	3.19	3.00	3.10	4,518
29 Jan 24	3.10000 +0.00	3.20	3.03	3.10	27,906
26 Jan 24	3.10000 +0.00	3.19	3.10	3.10	101,349
25 Jan 24	3.10000 +0.00	3.20	3.03	3.10	154,539
24 Jan 24	3.10000 +0.00	3.20	3.00	3.10	665
23 Jan 24	3.10000 +0.00	3.20	3.03	3.10	7,774
22 Jan 24	3.10000 +0.00	3.20	3.00	3.10	661,489
19 Jan 24	3.10000 +0.00	3.19	3.00	3.10	1,555
18 Jan 24	3.10000 +0.00	3.10	3.03	3.10	34,431
17 Jan 24	3.10000 -0.20	3.20	3.03	3.20	174,653
16 Jan 24	3.30000 +0.00	3.40	3.15	3.30	316,801
15 Jan 24	3.30000 -0.05	3.30	3.20	3.30	240,292
12 Jan 24	3.35000 +0.00	3.35	3.31	3.35	363,364
11 Jan 24	3.35000 +0.00	3.36	3.33	3.35	448,695
10 Jan 24	3.35000 +0.00	3.40	3.33	3.35	140,290
09 Jan 24	3.35000 +0.00	3.45	3.30	3.35	1,050,195
08 Jan 24	3.35000 -0.60	4.50	3.32	4.15	4,002,435
05 Jan 24	3.95000 +0.21	4.10	3.60	3.70	1,002,429
04 Jan 24	3.74000 +0.29	3.98	3.33	3.45	2,931,770
03 Jan 24	3.45000 +0.55	3.59	2.80	2.90	2,550,348
02 Jan 24	2.90000 +0.00	2.93	2.80	2.90	70,189
29 Dec 23	2.90000 -0.15	3.16	2.80	3.05	564,155
28 Dec 23	3.05000 +0.00	3.05	2.90	3.05	587
27 Dec 23	3.05000 +0.00	3.18	2.97	3.05	202,590
22 Dec 23	3.05000 +0.15	3.10	2.90	2.90	372,124
21 Dec 23	2.90000 +0.05	2.90	2.80	2.85	664,774
20 Dec 23	2.85000 -0.20	3.30	2.80	3.05	424,341
19 Dec 23	3.05000 +0.00	3.05	2.92	3.05	158,698
18 Dec 23	3.05000 -0.05	3.30	2.80	3.10	321,729
15 Dec 23	3.10000 +0.00	3.30	2.93	3.10	139,079
14 Dec 23	3.10000 +0.00	3.25	2.93	3.10	366,691
13 Dec 23	3.10000 +0.10	3.10	2.92	3.00	1,441,863
12 Dec 23	3.00000 +0.05	3.15	2.91	2.95	964,514
11 Dec 23	2.95000 +0.35	3.30	2.65	2.65	3,650,490
08 Dec 23	2.60000 +0.05	2.65	2.60	2.60	600,000
07 Dec 23	2.55000 -0.10	2.80	2.50	2.65	1,319,805
06 Dec 23	2.65000 +0.00	2.77	2.55	2.65	205,487
05 Dec 23	2.65000 +0.01	2.70	2.65	2.65	80,000
04 Dec 23	2.64000 -0.06	2.77	2.63	2.70	1,604,520
01 Dec 23	2.70000 +0.00	2.70	2.60	2.70	760,018
30 Nov 23	2.70000 +0.05	2.80	2.50	2.65	720,888
29 Nov 23	2.65000 -0.15	2.80	2.63	2.65	611,802
28 Nov 23	2.80000 +0.15	2.80	2.57	2.65	1,139,040
27 Nov 23	2.65000 +0.00	2.80	2.56	2.65	89,668
24 Nov 23	2.65000 +0.00	2.80	2.56	2.65	2,300,550
23 Nov 23	2.65000 -0.05	2.70	2.50	2.65	883,109
22 Nov 23	2.70000 +0.05	2.80	2.57	2.65	986,873
21 Nov 23	2.65000 +0.00	2.80	2.65	2.65	58,636
20 Nov 23	2.65000 +0.00	2.69	2.50	2.65	326,048
17 Nov 23	2.65000 +0.00	2.65	2.50	2.65	1,063,945
16 Nov 23	2.65000 +0.20	2.78	2.40	2.45	1,314,194
15 Nov 23	2.45000 +0.15	2.59	2.30	2.30	565,334
14 Nov 23	2.30000 +0.00	2.40	2.27	2.30	834,979
13 Nov 23	2.30000 +0.00	2.34	2.27	2.30	26,456
10 Nov 23	2.30000 +0.00	2.36	2.27	2.30	723,002
09 Nov 23	2.30000 +0.10	2.40	2.10	2.20	320,185
08 Nov 23	2.20000 +0.00	2.30	2.10	2.20	503,086
07 Nov 23	2.20000 -0.05	2.25	2.10	2.25	83,594
06 Nov 23	2.25000 -0.05	2.39	2.15	2.30	1,821,884
03 Nov 23	2.30000 +0.00	2.40	2.10	2.30	715,229
02 Nov 23	2.30000 -0.05	2.33	2.20	2.33	529,862
01 Nov 23	2.35000 +0.00	2.36	2.30	2.35	35,487
31 Oct 23	2.35000 -0.05	2.41	2.30	2.40	122,033
30 Oct 23	2.40000 +0.00	2.40	2.30	2.40	1,875
27 Oct 23	2.40000 +0.00	2.40	2.33	2.40	126,540
26 Oct 23	2.40000 -0.10	2.49	2.33	2.49	502,780
25 Oct 23	2.50000 -0.10	2.50	2.40	2.50	281,324
24 Oct 23	2.60000 +0.00	2.60	2.50	2.60	46,421
23 Oct 23	2.60000 +0.00	2.64	2.51	2.60	277,365
20 Oct 23	2.60000 +0.15	2.70	2.21	2.40	1,061,166
19 Oct 23	2.45000 +0.00	2.45	2.22	2.45	183,688
18 Oct 23	2.45000 +0.35	2.48	2.01	2.10	5,127,188
17 Oct 23	2.10000 -0.10	2.17	2.02	2.17	450,165
16 Oct 23	2.20000 +0.00	2.22	2.05	2.20	219,830
13 Oct 23	2.20000 -0.20	2.35	2.00	2.35	1,967,190
12 Oct 23	2.40000 -0.15	2.49	2.20	2.49	322,352
11 Oct 23	2.55000 +0.00	2.55	2.40	2.55	129,343
10 Oct 23	2.55000 +0.00	2.55	2.40	2.55	30,618
09 Oct 23	2.55000 -0.05	2.70	2.50	2.60	201,599
06 Oct 23	2.60000 +0.05	2.60	2.60	2.60	0
05 Oct 23	2.55000 +0.00	2.55	2.42	2.55	126,065
04 Oct 23	2.55000 -0.05	2.56	2.50	2.56	477,963
03 Oct 23	2.60000 -0.10	2.67	2.50	2.65	555,450
02 Oct 23	2.70000 +0.05	2.72	2.65	2.65	639,549
29 Sep 23	2.65000 -0.05	2.79	2.61	2.70	527,113
28 Sep 23	2.70000 -0.05	2.90	2.50	2.90	5,289,908
27 Sep 23	2.75000 -0.05	2.85	2.75	2.80	2,526
26 Sep 23	2.80000 -0.05	2.80	2.71	2.80	56,500
25 Sep 23	2.85000 -0.05	3.00	2.70	2.90	348,597
22 Sep 23	2.90000 +0.30	3.00	2.61	2.61	1,844,800
21 Sep 23	2.60000 +0.10	2.70	2.30	2.50	1,318,425
20 Sep 23	2.50000 -0.05	2.67	2.40	2.55	315,930
19 Sep 23	2.55000 +0.00	2.67	2.40	2.55	581,746
18 Sep 23	2.55000 +0.00	2.65	2.41	2.55	86,548
15 Sep 23	2.55000 +0.00	2.68	2.41	2.55	28,388
14 Sep 23	2.55000 +0.00	2.58	2.41	2.55	641,956
13 Sep 23	2.55000 +0.00	2.55	2.55	2.55	0
12 Sep 23	2.55000 +0.00	2.55	2.40	2.55	81,582
11 Sep 23	2.55000 +0.00	2.55	2.40	2.55	370
08 Sep 23	2.55000 +0.00	2.55	2.42	2.55	414,642
07 Sep 23	2.55000 +0.00	2.63	2.40	2.55	44,740
06 Sep 23	2.55000 +0.00	2.59	2.55	2.55	18,460
05 Sep 23	2.55000 -0.10	2.70	2.50	2.65	361,594
04 Sep 23	2.65000 +0.00	2.80	2.65	2.65	29
01 Sep 23	2.65000 +0.00	2.65	2.65	2.65	0
31 Aug 23	2.65000 +0.00	2.80	2.50	2.65	82,621
30 Aug 23	2.65000 +0.00	2.65	2.50	2.65	13,341
29 Aug 23	2.65000 +0.00	2.65	2.50	2.65	75,000
25 Aug 23	2.65000 +0.00	2.65	2.50	2.65	249,953
24 Aug 23	2.65000 -0.05	2.65	2.61	2.65	25,000
23 Aug 23	2.70000 +0.10	2.70	2.50	2.60	833,610
22 Aug 23	2.60000 +0.00	2.60	2.50	2.60	80,000
21 Aug 23	2.60000 +0.00	2.60	2.51	2.60	78,003
18 Aug 23	2.60000 +0.00	2.60	2.52	2.60	10,500
17 Aug 23	2.60000 +0.00	2.70	2.50	2.60	96,619
16 Aug 23	2.60000 +0.00	2.60	2.50	2.60	373
15 Aug 23	2.60000 +0.00	2.68	2.60	2.60	33,250
14 Aug 23	2.60000 +0.00	2.60	2.58	2.60	77,272
11 Aug 23	2.60000 +0.00	2.69	2.60	2.60	4,238
10 Aug 23	2.60000 +0.00	2.60	2.60	2.60	49,206
09 Aug 23	2.60000 +0.05	2.70	2.53	2.55	1,259,335
08 Aug 23	2.55000 -0.05	2.60	2.50	2.60	42,579
07 Aug 23	2.60000 +0.00	2.64	2.60	2.60	1,664
04 Aug 23	2.60000 -0.10	2.70	2.57	2.70	117,126
03 Aug 23	2.70000 +0.00	2.70	2.66	2.70	135,340
02 Aug 23	2.70000 +0.00	2.70	2.60	2.70	49,000
01 Aug 23	2.70000 -0.05	2.79	2.60	2.75	596,218
31 Jul 23	2.75000 +0.05	2.75	2.63	2.75	522,191
28 Jul 23	2.70000 +0.10	2.80	2.60	2.60	4,871,973
27 Jul 23	2.60000 +0.00	2.63	2.53	2.60	460,980
26 Jul 23	2.60000 +0.00	2.70	2.50	2.60	175,373
25 Jul 23	2.60000 -0.05	2.65	2.53	2.65	238,490
24 Jul 23	2.65000 +0.00	2.70	2.60	2.65	4,172
21 Jul 23	2.65000 +0.00	2.69	2.65	2.65	70,556
20 Jul 23	2.65000 +0.00	2.65	2.60	2.65	15,317
19 Jul 23	2.65000 +0.00	2.70	2.62	2.65	110,850
18 Jul 23	2.65000 +0.00	2.70	2.65	2.65	137,050
17 Jul 23	2.65000 +0.00	2.65	2.65	2.65	0
14 Jul 23	2.65000 +0.00	2.70	2.63	2.65	78,172
13 Jul 23	2.65000 -0.05	2.70	2.63	2.70	699,677
12 Jul 23	2.70000 -0.10	2.77	2.60	2.77	248,894
11 Jul 23	2.80000 +0.10	2.80	2.79	2.80	204,351
10 Jul 23	2.70000 -0.10	2.79	2.70	2.79	131,126
07 Jul 23	2.80000 -0.10	2.88	2.71	2.88	166,872
06 Jul 23	2.90000 -0.05	2.90	2.80	2.90	590,878
05 Jul 23	2.95000 +0.00	2.96	2.95	2.95	27,183
04 Jul 23	2.95000 +0.05	2.99	2.91	2.99	88,710
03 Jul 23	2.90000 -0.17	2.96	2.90	2.96	481,311
30 Jun 23	3.07500 +0.00	3.24	2.93	3.08	683,155
29 Jun 23	3.07500 +0.03	3.20	2.90	3.05	773,797
28 Jun 23	3.05000 -0.10	3.29	3.00	3.15	264,486
27 Jun 23	3.15000 +0.15	3.30	3.07	3.15	33,524
26 Jun 23	3.00000 -0.15	3.30	3.00	3.15	2,128,175
23 Jun 23	3.15000 +0.10	3.15	3.00	3.10	808,525
22 Jun 23	3.05000 +0.15	3.05	2.80	2.90	2,485,500
21 Jun 23	2.90000 +0.05	2.94	2.83	2.85	1,370,395
20 Jun 23	2.85000 -0.15	3.10	2.72	3.00	7,025,040
19 Jun 23	3.00000 +0.00	3.10	2.91	3.00	10,609
16 Jun 23	3.00000 +0.00	3.03	2.90	3.00	29,405
15 Jun 23	3.00000 +0.10	4.75	2.97	2.97	238,201,472
14 Jun 23	2.90000 +0.00	3.00	2.85	2.90	1,680
13 Jun 23	2.90000 -0.15	3.10	2.87	3.05	569,250
12 Jun 23	3.05000 +0.00	3.10	3.00	3.05	57,437
09 Jun 23	3.05000 -0.10	3.10	3.00	3.10	92,392
08 Jun 23	3.15000 +0.00	3.20	3.10	3.15	328,398
07 Jun 23	3.15000 +0.00	3.20	3.02	3.15	1,187,980
06 Jun 23	3.15000 -0.30	3.50	3.07	3.45	5,460,179
05 Jun 23	3.45000 -0.45	3.86	3.40	3.86	918,137
02 Jun 23	3.90000 -0.05	4.00	3.80	3.95	196,753
01 Jun 23	3.95000 +0.00	3.95	3.87	3.95	9,375
31 May 23	3.95000 +0.16	4.04	3.86	3.95	239,806
30 May 23	3.79000 -0.16	4.05	3.79	3.95	103,855
26 May 23	3.95000 -0.05	3.95	3.84	3.95	271,211
25 May 23	4.00000 -0.05	4.10	3.90	4.05	1,067,180
24 May 23	4.05000 +0.10	4.05	3.90	3.95	2,080,885
23 May 23	3.95000 +0.00	3.97	3.85	3.95	1,147,281
22 May 23	3.95000 +0.00	3.98	3.86	3.95	927,999
19 May 23	3.95000 +0.05	3.97	3.83	3.90	87,075
18 May 23	3.90000 +0.00	3.90	3.89	3.90	250,000
17 May 23	3.90000 -0.05	3.92	3.85	3.92	1,189,322
16 May 23	3.95000 +0.00	3.95	3.80	3.95	31,592
15 May 23	3.95000 +0.00	4.00	3.80	3.95	356,894
12 May 23	3.95000 +0.05	3.95	3.80	3.90	368,921
11 May 23	3.90000 -0.10	4.00	3.80	4.00	754,243
10 May 23	4.00000 -0.05	4.07	3.91	4.07	2,283,246
09 May 23	4.05000 +0.35	4.50	3.95	4.25	5,002,322
05 May 23	3.70000 +0.00	3.90	3.56	3.70	500,125
04 May 23	3.70000 -0.05	3.80	3.53	3.75	1,503,802
03 May 23	3.75000 +0.00	3.75	3.60	3.75	69,829
02 May 23	3.75000 -0.05	3.75	3.60	3.75	452,977
28 Apr 23	3.80000 +0.00	3.95	3.65	3.80	345,638
27 Apr 23	3.80000 +0.00	3.85	3.69	3.80	622,372
26 Apr 23	3.80000 +0.00	3.85	3.68	3.80	405,656
25 Apr 23	3.80000 +0.00	4.00	3.60	3.80	668,039
24 Apr 23	3.80000 +0.05	4.00	3.60	3.75	2,144,692
21 Apr 23	3.75000 +0.08	3.84	3.46	3.67	12,988,155
20 Apr 23	3.67500 -0.08	3.79	3.55	3.75	285,967
19 Apr 23	3.75000 +0.00	3.75	3.60	3.75	253,084
18 Apr 23	3.75000 +0.00	3.90	3.67	3.75	779,206
17 Apr 23	3.75000 +0.00	3.75	3.60	3.75	218,536
14 Apr 23	3.75000 +0.05	3.76	3.63	3.70	1,171,427
13 Apr 23	3.70000 +0.00	3.80	3.63	3.70	25,302
12 Apr 23	3.70000 +0.00	3.70	3.60	3.70	138,721
11 Apr 23	3.70000 +0.00	3.79	3.65	3.70	460,278
06 Apr 23	3.70000 +0.00	3.80	3.63	3.70	1,788,990
05 Apr 23	3.70000 +0.00	3.77	3.70	3.70	122,360
04 Apr 23	3.70000 +0.00	3.77	3.66	3.70	491,976
03 Apr 23	3.70000 +0.10	3.70	3.54	3.60	765,956
31 Mar 23	3.60000 +0.00	3.62	3.50	3.60	573,136
30 Mar 23	3.60000 +0.00	3.64	3.51	3.60	937,936
29 Mar 23	3.60000 +0.00	3.60	3.50	3.60	20,785
28 Mar 23	3.60000 +0.05	3.70	3.54	3.55	417,953
27 Mar 23	3.55000 -0.05	3.70	3.50	3.60	320,122
24 Mar 23	3.60000 -0.10	3.70	3.50	3.60	279,404
23 Mar 23	3.70000 +0.00	3.70	3.70	3.70	80,000
22 Mar 23	3.70000 +0.00	3.70	3.60	3.70	421,407
21 Mar 23	3.70000 +0.03	3.70	3.61	3.67	1,074,000
20 Mar 23	3.67500 +0.13	3.90	3.60	3.70	1,100,133
17 Mar 23	3.54000 -0.21	3.71	3.54	3.71	108,132
16 Mar 23	3.75000 +0.15	3.75	3.60	3.75	137,884
15 Mar 23	3.60000 -0.10	3.79	3.60	3.70	164,863
14 Mar 23	3.70000 -0.05	3.73	3.60	3.73	480,602
13 Mar 23	3.75000 -0.17	3.87	3.70	3.87	1,327,578
10 Mar 23	3.92500 -0.13	3.95	3.83	3.95	1,276,959
09 Mar 23	4.05000 -0.05	4.19	4.00	4.10	836,218
08 Mar 23	4.10000 +0.15	4.20	3.90	3.95	2,300,294
07 Mar 23	3.95000 -0.15	4.15	3.92	4.10	3,581,207
06 Mar 23	4.10000 +0.40	4.20	3.70	3.70	4,112,791
03 Mar 23	3.70000 +0.10	3.88	3.56	3.60	10,663,090
02 Mar 23	3.60000 +0.13	3.70	3.49	3.49	643,634
01 Mar 23	3.47500 -0.03	3.90	3.47	3.53	4,713,976
28 Feb 23	3.50000 +0.00	3.54	3.33	3.50	303,579
27 Feb 23	3.50000 -0.10	3.70	3.40	3.60	1,287,743
24 Feb 23	3.60000 +0.09	3.70	3.50	3.60	414,003
23 Feb 23	3.51000 -0.14	3.70	3.50	3.65	1,904,121
22 Feb 23	3.65000 -0.07	3.70	3.51	3.70	375,961
21 Feb 23	3.72500 +0.13	4.00	3.55	3.55	3,293,228
20 Feb 23	3.60000 +0.07	3.70	3.45	3.53	2,227,175
17 Feb 23	3.52500 +0.03	3.65	3.40	3.50	16,402,968
16 Feb 23	3.50000 +0.10	3.50	3.44	3.44	380,810
15 Feb 23	3.40000 +0.00	3.50	3.30	3.40	708,005
14 Feb 23	3.40000 -0.10	3.65	3.30	3.53	3,134,246
13 Feb 23	3.50000 +0.11	3.65	3.30	3.38	4,987,159
10 Feb 23	3.39000 -0.01	3.45	3.30	3.40	1,998,411
09 Feb 23	3.40000 -0.05	3.50	3.30	3.45	802,415
08 Feb 23	3.45000 -0.05	3.55	3.20	3.50	1,427,906
07 Feb 23	3.50000 +0.00	3.65	3.32	3.50	6,482,138
06 Feb 23	3.50000 +0.15	3.70	3.36	3.36	2,788,807
03 Feb 23	3.35000 +0.15	3.70	3.00	3.25	12,418,633
02 Feb 23	3.20000 +1.00	3.94	2.90	3.13	38,097,948
01 Feb 23	2.20000 +0.00	2.30	2.10	2.20	2,136,523
31 Jan 23	2.20000 -0.10	2.30	2.10	2.30	385,989
30 Jan 23	2.30000 -0.15	2.40	2.20	2.40	289,549
27 Jan 23	2.45000 -0.05	2.50	2.40	2.50	135,146
26 Jan 23	2.50000 -0.05	2.60	2.40	2.55	413,191
25 Jan 23	2.55000 -0.10	2.80	2.50	2.65	444,992
24 Jan 23	2.65000 +0.00	2.65	2.50	2.65	305,946
23 Jan 23	2.65000 +0.05	2.65	2.60	2.65	10,729
20 Jan 23	2.60000 +0.00	2.65	2.37	2.60	1,461,058
19 Jan 23	2.60000 +0.00	2.60	2.50	2.60	203,118
18 Jan 23	2.60000 +0.00	2.70	2.50	2.65	2,227
17 Jan 23	2.60000 +0.00	2.64	2.50	2.60	792,402
16 Jan 23	2.60000 -0.05	2.80	2.50	2.65	161,662
13 Jan 23	2.65000 +0.00	2.80	2.50	2.65	823,014
12 Jan 23	2.65000 +0.00	2.80	2.61	2.65	255,467
11 Jan 23	2.65000 +0.00	2.77	2.61	2.65	95,547
10 Jan 23	2.65000 +0.00	2.80	2.65	2.65	200,714
09 Jan 23	2.65000 +0.00	2.80	2.50	2.65	1,137,227
06 Jan 23	2.65000 +0.00	2.78	2.61	2.65	462,807
05 Jan 23	2.65000 +0.00	2.80	2.50	2.65	130,485
04 Jan 23	2.65000 +0.00	2.80	2.50	2.65	305,521
03 Jan 23	2.65000 +0.05	2.80	2.40	2.60	488,732
30 Dec 22	2.60000 +0.00	2.75	2.59	2.60	102,500
29 Dec 22	2.60000 +0.30	2.90	2.26	2.30	2,958,565
28 Dec 22	2.30000 +0.10	2.30	2.18	2.20	1,877,945
23 Dec 22	2.20000 -0.22	2.45	2.15	2.42	718,191
22 Dec 22	2.42500 +0.00	2.48	2.35	2.42	195,201
21 Dec 22	2.42500 +0.17	2.50	2.30	2.30	991,394
20 Dec 22	2.25000 +0.30	2.39	1.89	1.95	2,509,424
19 Dec 22	1.95000 -0.10	2.03	1.95	2.03	631,726
16 Dec 22	2.05000 +0.00	2.09	2.00	2.05	143,266
15 Dec 22	2.05000 -0.08	2.13	2.00	2.13	644,672
14 Dec 22	2.12500 +0.00	2.13	2.07	2.13	550,014
13 Dec 22	2.12500 -0.03	2.19	2.10	2.15	303,455
12 Dec 22	2.15000 -0.13	2.34	2.08	2.28	1,125,232
09 Dec 22	2.27500 +0.08	2.29	2.20	2.20	816,809
08 Dec 22	2.20000 -0.02	2.20	2.15	2.20	596,335
07 Dec 22	2.22500 +0.00	2.28	2.15	2.22	207,690
06 Dec 22	2.22500 +0.07	2.30	2.15	2.22	410,159
05 Dec 22	2.15000 -0.10	2.30	2.15	2.25	884,276
02 Dec 22	2.25000 -0.05	2.37	2.15	2.30	3,504,978
01 Dec 22	2.30000 -0.50	2.67	2.11	2.67	6,003,115
30 Nov 22	2.80000 +0.00	2.80	2.80	2.80	0
29 Nov 22	2.80000 +0.00	2.87	2.63	2.80	32,747
28 Nov 22	2.80000 -0.10	2.99	2.80	2.90	1,083,836
25 Nov 22	2.90000 +0.00	3.00	2.80	2.90	657,893
24 Nov 22	2.90000 +0.38	3.06	2.60	2.60	1,708,710
23 Nov 22	2.52500 +0.13	2.60	2.46	2.46	295,370
22 Nov 22	2.40000 -0.07	2.50	2.30	2.47	697,387
21 Nov 22	2.47500 +0.00	2.55	2.40	2.47	501,077
18 Nov 22	2.47500 +0.05	2.47	2.30	2.42	322,001
17 Nov 22	2.42500 +0.02	2.43	2.30	2.40	264,199
16 Nov 22	2.40000 +0.00	2.40	2.26	2.40	195,130
15 Nov 22	2.40000 -0.07	2.55	2.26	2.47	862,690
14 Nov 22	2.47500 +0.02	2.55	2.41	2.45	342,323
11 Nov 22	2.45000 +0.45	2.55	2.02	2.02	3,153,699
10 Nov 22	2.00000 +0.02	2.10	2.00	2.00	973,363
09 Nov 22	1.97500 -0.23	2.10	1.98	2.10	1,227,411
08 Nov 22	2.20000 -0.15	2.39	2.12	2.35	433,819
07 Nov 22	2.35000 -0.05	2.50	2.15	2.40	646,167
04 Nov 22	2.40000 +0.00	2.40	2.30	2.40	266,917
03 Nov 22	2.40000 +0.15	2.45	2.29	2.29	305,051
02 Nov 22	2.25000 -0.05	2.29	2.20	2.29	137,037
01 Nov 22	2.30000 +0.00	2.31	2.24	2.30	150,511
31 Oct 22	2.30000 -0.10	2.50	2.25	2.40	447,680
28 Oct 22	2.40000 +0.00	2.40	2.30	2.40	111,477
27 Oct 22	2.40000 +0.00	2.50	2.30	2.40	22,556
26 Oct 22	2.40000 +0.10	2.50	2.20	2.30	391,065
25 Oct 22	2.30000 -0.20	2.46	2.30	2.46	460,121
24 Oct 22	2.50000 +0.03	2.50	2.45	2.47	23,722
21 Oct 22	2.47500 +0.05	2.48	2.40	2.42	378,243
20 Oct 22	2.42500 +0.00	2.47	2.36	2.42	60,985
19 Oct 22	2.42500 +0.00	2.42	2.35	2.42	101,000
18 Oct 22	2.42500 +0.08	2.50	2.35	2.40	59,543
17 Oct 22	2.35000 -0.10	2.50	2.30	2.45	935,181
14 Oct 22	2.45000 +0.00	2.50	2.44	2.45	146,225
13 Oct 22	2.45000 +0.10	2.50	2.30	2.45	2,596,746
12 Oct 22	2.35000 -0.03	2.35	2.30	2.35	587,422
11 Oct 22	2.37500 -0.28	2.63	2.31	2.63	1,812,612
10 Oct 22	2.65000 -0.05	2.68	2.50	2.68	1,391,696
07 Oct 22	2.70000 +0.13	2.70	2.56	2.65	514,959
06 Oct 22	2.57500 -0.13	2.95	2.46	2.70	1,008,005
05 Oct 22	2.70000 -0.20	2.80	2.60	2.80	316,964
04 Oct 22	2.90000 +0.00	2.90	2.80	2.90	93,361
03 Oct 22	2.90000 +0.03	3.00	2.73	2.88	482,943
30 Sep 22	2.87500 -0.53	3.35	2.60	3.35	3,032,112
29 Sep 22	3.40000 -0.10	3.58	3.30	3.50	1,456,143
28 Sep 22	3.50000 -0.15	3.70	3.45	3.65	319,653
27 Sep 22	3.65000 -0.15	3.74	3.60	3.74	505,955
26 Sep 22	3.80000 +0.10	3.84	3.60	3.70	747,833
23 Sep 22	3.70000 +0.05	3.80	3.60	3.65	1,456,673
22 Sep 22	3.65000 +0.05	3.80	3.53	3.60	864,069
21 Sep 22	3.60000 -0.05	3.70	3.48	3.65	713,079
20 Sep 22	3.65000 +0.25	3.70	3.35	3.40	771,077
16 Sep 22	3.40000 +0.00	3.49	3.30	3.40	21,802
15 Sep 22	3.40000 +0.00	3.50	3.30	3.40	1,342,246
14 Sep 22	3.40000 +0.00	3.50	3.34	3.40	521,686
13 Sep 22	3.40000 +0.00	3.49	3.39	3.40	405,222
12 Sep 22	3.40000 +0.00	3.40	3.40	3.40	168,237
09 Sep 22	3.40000 -0.05	3.43	3.40	3.43	159,300
08 Sep 22	3.45000 +0.00	3.54	3.40	3.45	345,639
07 Sep 22	3.45000 +0.00	3.47	3.40	3.45	214,581
06 Sep 22	3.45000 -0.15	3.59	3.41	3.59	784,395
05 Sep 22	3.60000 +0.00	3.60	3.50	3.60	30,072
02 Sep 22	3.60000 -0.15	3.60	3.45	3.58	169,288
01 Sep 22	3.75000 +0.10	3.75	3.45	3.65	457,528
31 Aug 22	3.65000 -0.20	3.88	3.65	3.85	833,399
30 Aug 22	3.85000 +0.20	3.90	3.70	3.70	912,678
26 Aug 22	3.65000 +0.05	3.76	3.56	3.60	90,770
25 Aug 22	3.60000 -0.05	3.80	3.45	3.60	474,622
24 Aug 22	3.65000 -0.05	3.67	3.50	3.67	119,089
23 Aug 22	3.70000 +0.00	3.90	3.56	3.70	586,960
22 Aug 22	3.70000 +0.00	3.90	3.70	3.70	137,852
19 Aug 22	3.70000 +0.15	3.80	3.40	3.55	686,486
18 Aug 22	3.55000 +0.30	3.74	3.30	3.40	1,827,637
17 Aug 22	3.25000 +0.00	3.50	3.10	3.25	1,161,533
16 Aug 22	3.25000 +0.00	3.38	3.13	3.25	334,223
15 Aug 22	3.25000 -0.10	3.39	3.16	3.35	2,714,046
12 Aug 22	3.35000 -0.20	3.52	3.35	3.52	645,508
11 Aug 22	3.55000 +0.00	3.56	3.50	3.55	148,776
10 Aug 22	3.55000 -0.15	3.58	3.50	3.58	70,000
09 Aug 22	3.70000 +0.00	3.70	3.50	3.70	555,899
08 Aug 22	3.70000 +0.00	3.75	3.50	3.70	87,905
05 Aug 22	3.70000 +0.00	3.82	3.68	3.70	268,182
04 Aug 22	3.70000 -0.10	3.76	3.68	3.76	151,080
03 Aug 22	3.80000 +0.00	3.80	3.76	3.80	3,831
02 Aug 22	3.80000 -0.10	3.84	3.73	3.80	213,279
01 Aug 22	3.90000 +0.10	4.00	3.77	3.80	127,116
29 Jul 22	3.80000 +0.00	4.00	3.62	3.80	441,645
28 Jul 22	3.80000 +0.10	3.90	3.63	3.70	566,507
27 Jul 22	3.70000 +0.00	3.90	3.61	3.70	183,334
26 Jul 22	3.70000 +0.00	3.70	3.70	3.70	0
25 Jul 22	3.70000 -0.10	3.90	3.60	3.80	229,435
22 Jul 22	3.80000 +0.00	3.80	3.60	3.80	50,200
21 Jul 22	3.80000 +0.00	3.80	3.74	3.80	295,666
20 Jul 22	3.80000 +0.00	3.80	3.60	3.80	16,137
19 Jul 22	3.80000 +0.00	3.80	3.60	3.80	8,138
18 Jul 22	3.80000 -0.05	4.00	3.70	3.85	40,340
15 Jul 22	3.85000 +0.00	3.85	3.70	3.85	137,466
14 Jul 22	3.85000 -0.15	3.85	3.70	3.85	218,452
13 Jul 22	4.00000 +0.00	4.00	3.81	4.00	27,537
12 Jul 22	4.00000 +0.00	4.00	3.80	4.00	180,050
11 Jul 22	4.00000 +0.00	4.00	3.80	4.00	53,120
08 Jul 22	4.00000 +0.00	4.00	3.80	4.00	56,313
07 Jul 22	4.00000 +0.00	4.00	4.00	4.00	0
06 Jul 22	4.00000 +0.00	4.00	3.80	4.00	113,074
05 Jul 22	4.00000 +0.00	4.05	3.80	4.00	523,949
04 Jul 22	4.00000 +0.10	4.14	3.80	3.90	400,899
01 Jul 22	3.90000 +0.20	4.00	3.65	3.70	477,518
30 Jun 22	3.70000 +0.05	3.84	3.60	3.65	1,042,886
29 Jun 22	3.65000 -0.20	3.89	3.65	3.85	338,952
28 Jun 22	3.85000 +0.00	4.00	3.76	3.85	42,492
27 Jun 22	3.85000 +0.05	4.00	3.74	3.85	73,713
24 Jun 22	3.80000 +0.00	3.88	3.74	3.80	287,434
23 Jun 22	3.80000 -0.10	3.85	3.70	3.85	58,881
22 Jun 22	3.90000 +0.00	3.98	3.80	3.90	232,001
21 Jun 22	3.90000 +0.00	3.90	3.90	3.90	0
20 Jun 22	3.90000 +0.25	4.00	3.65	3.65	566,320
17 Jun 22	3.65000 -0.10	3.78	3.50	3.75	232,167
16 Jun 22	3.75000 -0.15	4.16	3.70	4.00	1,151,889
15 Jun 22	3.90000 +0.00	3.90	3.81	3.90	380,601
14 Jun 22	3.90000 -0.10	4.10	3.80	4.00	1,500,492
13 Jun 22	4.00000 -0.10	4.00	3.90	4.00	145,948
10 Jun 22	4.10000 -0.10	4.35	4.01	4.20	172,988
09 Jun 22	4.20000 -0.10	4.40	4.20	4.30	753,144
08 Jun 22	4.30000 -0.15	4.50	4.22	4.45	1,299,930
07 Jun 22	4.45000 +0.05	4.50	4.30	4.40	195,662
06 Jun 22	4.40000 +0.25	4.50	4.39	4.39	399,580
01 Jun 22	4.15000 +0.15	4.20	3.96	4.00	422,918
31 May 22	4.00000 +0.00	4.20	3.95	4.00	50,472
30 May 22	4.00000 +0.00	4.20	3.90	4.00	436,257
27 May 22	4.00000 +0.10	4.19	3.82	3.90	460,147
26 May 22	3.90000 +0.05	4.00	3.80	3.85	504,594
25 May 22	3.85000 +0.00	3.85	3.70	3.85	63,057
24 May 22	3.85000 +0.00	3.85	3.70	3.85	25,459
23 May 22	3.85000 -0.15	4.05	3.70	4.00	180,617
20 May 22	4.00000 +0.00	4.08	3.88	4.00	123,540
19 May 22	4.00000 +0.20	4.15	3.88	3.88	419,606
18 May 22	3.80000 +0.00	3.90	3.60	3.80	203,759
17 May 22	3.80000 +0.00	3.92	3.80	3.80	13,894
16 May 22	3.80000 +0.20	3.86	3.54	3.60	107,020
13 May 22	3.60000 +0.05	3.70	3.50	3.55	559,711
12 May 22	3.55000 +0.00	3.59	3.53	3.59	283,471
11 May 22	3.55000 -0.05	3.60	3.50	3.60	485,656
10 May 22	3.60000 -0.05	3.70	3.50	3.65	251,981
09 May 22	3.65000 -0.03	3.90	3.60	3.75	673,344
06 May 22	3.68000 -0.52	4.30	3.57	4.20	2,424,944
05 May 22	4.20000 -0.40	4.54	3.90	4.54	2,482,070
04 May 22	4.60000 +0.10	4.60	4.30	4.60	843,405
03 May 22	4.50000 -0.40	5.00	4.46	4.90	948,512
29 Apr 22	4.90000 +0.15	5.00	4.87	4.87	375,887
28 Apr 22	4.75000 +0.05	4.90	4.75	4.75	502,626
27 Apr 22	4.70000 +0.20	4.90	4.40	4.50	1,547,604
26 Apr 22	4.49500 +0.14	4.81	4.30	4.35	2,042,881
25 Apr 22	4.35000 +0.00	4.50	4.20	4.35	424,585
22 Apr 22	4.35000 +0.00	4.37	4.20	4.35	168,054
21 Apr 22	4.35000 +0.05	4.46	4.10	4.30	361,070
20 Apr 22	4.30000 +0.00	4.46	4.10	4.30	675,364
19 Apr 22	4.30000 +0.00	4.54	4.20	4.30	395,675
14 Apr 22	4.30000 +0.10	4.50	4.10	4.20	916,774
13 Apr 22	4.20000 -0.40	4.50	4.12	4.50	421,308
12 Apr 22	4.60000 -0.15	4.90	4.43	4.75	286,868
11 Apr 22	4.75000 +0.10	4.89	4.60	4.75	606,182
08 Apr 22	4.65000 +0.00	4.70	4.53	4.65	32,156
07 Apr 22	4.65000 -0.05	4.74	4.53	4.70	240,417
06 Apr 22	4.70000 -0.05	4.70	4.55	4.70	67,721
05 Apr 22	4.75000 +0.05	4.85	4.55	4.70	197,796
04 Apr 22	4.70000 +0.00	4.82	4.60	4.70	88,579
01 Apr 22	4.70000 +0.00	4.85	4.50	4.70	473,179
31 Mar 22	4.70000 -0.10	4.87	4.53	4.70	43,079
30 Mar 22	4.80000 +0.05	4.90	4.50	4.75	944,956
29 Mar 22	4.75000 -0.15	5.00	4.65	4.90	152,698
28 Mar 22	4.90000 -0.05	4.90	4.90	4.90	510
25 Mar 22	4.95000 -0.05	5.00	4.76	5.00	106,042
24 Mar 22	5.00000 +0.00	5.00	4.81	5.00	8,141
23 Mar 22	5.00000 +0.00	5.00	4.81	5.00	163,368
22 Mar 22	5.00000 -0.25	5.30	4.90	5.25	335,196
21 Mar 22	5.25000 +0.00	5.34	5.00	5.25	120,373
18 Mar 22	5.25000 +0.15	5.50	5.05	5.10	81,192
17 Mar 22	5.10000 -0.20	5.39	5.00	5.30	903,227
16 Mar 22	5.30000 +0.80	5.40	4.60	4.60	1,199,520
15 Mar 22	4.50000 +0.10	4.60	4.47	4.47	140,050
14 Mar 22	4.40000 +0.20	4.53	4.34	4.34	347,531
11 Mar 22	4.20000 +0.20	4.40	3.86	4.00	970,660
10 Mar 22	4.00000 +0.00	4.10	3.86	4.00	200,597
09 Mar 22	4.00000 -0.20	4.20	3.80	4.10	2,262,679
08 Mar 22	4.20000 -0.20	4.20	4.00	4.20	1,644,387
07 Mar 22	4.40000 -0.05	4.60	4.00	4.45	1,796,920
04 Mar 22	4.45000 -0.40	4.90	4.30	4.85	934,803
03 Mar 22	4.85000 +0.00	4.89	4.72	4.85	405,836
02 Mar 22	4.85000 -0.30	5.20	4.71	5.15	820,572
01 Mar 22	5.15000 +0.00	5.24	5.03	5.15	346,455
28 Feb 22	5.15000 +0.00	5.27	5.00	5.15	739,540
25 Feb 22	5.15000 +0.58	5.27	4.45	4.60	1,294,805
24 Feb 22	4.57500 -0.28	5.00	4.40	4.82	944,266
23 Feb 22	4.85000 +0.00	4.92	4.75	4.85	354,830
22 Feb 22	4.85000 -0.20	5.20	4.70	5.05	1,825,482
21 Feb 22	5.05000 -0.15	5.50	5.00	5.20	1,407,396
18 Feb 22	5.20000 -0.15	5.50	5.20	5.35	417,712
17 Feb 22	5.35000 +0.00	5.45	5.25	5.35	258,453
16 Feb 22	5.35000 +0.00	5.50	5.28	5.35	351,542
15 Feb 22	5.35000 +0.35	5.50	5.10	5.10	685,086
14 Feb 22	5.00000 -0.10	5.20	4.77	5.10	1,087,165
11 Feb 22	5.10000 +0.00	5.12	5.03	5.10	691,744
10 Feb 22	5.10000 -0.15	5.27	5.03	5.25	252,763
09 Feb 22	5.25000 +0.00	5.29	5.20	5.25	190,126
08 Feb 22	5.25000 +0.00	5.25	5.05	5.25	31,288
07 Feb 22	5.25000 +0.00	5.30	5.13	5.25	197,060
04 Feb 22	5.25000 +0.10	5.30	5.18	5.18	168,282
03 Feb 22	5.15000 -0.20	5.40	5.15	5.35	417,503
02 Feb 22	5.35000 -0.10	5.50	5.25	5.45	292,631
01 Feb 22	5.45000 -0.20	5.70	5.40	5.65	244,071
31 Jan 22	5.65000 +0.00	5.65	5.40	5.65	385,371
28 Jan 22	5.65000 +0.00	5.65	5.60	5.65	855,471
27 Jan 22	5.65000 +0.00	5.65	5.60	5.65	93,117
26 Jan 22	5.65000 +0.00	5.65	5.60	5.65	198,414
25 Jan 22	5.65000 +0.05	5.70	5.50	5.60	500,938
24 Jan 22	5.60000 -0.65	6.30	5.50	6.25	887,847
21 Jan 22	6.25000 -0.10	6.30	6.20	6.30	522,937
20 Jan 22	6.35000 +0.00	6.35	6.20	6.35	130,304
19 Jan 22	6.35000 +0.00	6.35	6.25	6.35	18,784
18 Jan 22	6.35000 -0.10	6.52	6.20	6.45	602,725
17 Jan 22	6.45000 -0.05	6.70	6.25	6.60	400,235
14 Jan 22	6.50000 -0.30	7.00	6.50	6.70	324,791
13 Jan 22	6.80000 +0.00	6.95	6.60	6.80	447,043
12 Jan 22	6.80000 -0.10	7.00	6.60	6.90	524,388
11 Jan 22	6.90000 +0.65	7.09	6.34	6.34	2,144,557
10 Jan 22	6.25000 +0.00	6.39	6.20	6.25	147,434
07 Jan 22	6.25000 +0.00	6.39	5.96	6.25	400,655
06 Jan 22	6.25000 -0.10	6.39	6.23	6.35	264,387
05 Jan 22	6.35000 +0.60	6.55	5.60	5.75	1,012,336
04 Jan 22	5.75000 +0.40	5.97	5.20	5.35	905,548
31 Dec 21	5.35000 -0.05	5.50	5.20	5.40	94,660
30 Dec 21	5.40000 +0.00	5.46	5.40	5.40	25,388
29 Dec 21	5.40000 +0.15	5.50	5.30	5.30	539,676
24 Dec 21	5.25000 +0.25	5.40	5.20	5.20	110,425
23 Dec 21	5.00000 +0.15	5.20	4.80	4.85	1,038,929
22 Dec 21	4.85000 +0.00	4.94	4.74	4.85	280,200
21 Dec 21	4.85000 +0.05	5.00	4.75	4.80	599,758
20 Dec 21	4.80000 -0.30	5.20	4.72	5.10	651,000
17 Dec 21	5.10000 -0.20	5.40	5.03	5.30	1,126,476
16 Dec 21	5.30000 +0.40	5.80	5.10	5.20	2,553,875
15 Dec 21	4.90000 +0.00	5.00	4.81	4.90	1,131,000
14 Dec 21	4.90000 -0.20	5.00	4.80	5.00	802,708
13 Dec 21	5.10000 -0.30	5.50	5.00	5.40	585,901
10 Dec 21	5.40000 +0.00	5.50	5.30	5.40	842,175
09 Dec 21	5.40000 +0.00	5.47	5.30	5.40	54,086
08 Dec 21	5.40000 +0.30	5.50	5.00	5.10	1,765,875
07 Dec 21	5.10000 -0.25	5.50	4.92	5.35	816,408
06 Dec 21	5.35000 +0.00	5.36	5.20	5.35	51,502
03 Dec 21	5.35000 -0.15	5.35	5.35	5.35	713,670
02 Dec 21	5.50000 +0.00	5.70	5.30	5.50	96,413
01 Dec 21	5.50000 +0.00	5.70	5.30	5.50	115,144
30 Nov 21	5.50000 -0.15	5.50	5.30	5.50	237,409
29 Nov 21	5.65000 +0.25	5.80	5.30	5.40	759,493
26 Nov 21	5.40000 -0.60	6.07	5.21	6.00	3,978,289
25 Nov 21	6.00000 +0.00	6.07	5.80	6.00	145,463
24 Nov 21	6.00000 +0.10	6.20	5.80	5.90	414,759
23 Nov 21	5.90000 -0.35	6.20	5.80	6.20	1,015,326
22 Nov 21	6.25000 -0.15	6.50	6.20	6.40	317,533
19 Nov 21	6.40000 +0.00	6.50	6.30	6.40	98,589
18 Nov 21	6.40000 -0.10	6.57	6.30	6.50	350,872
17 Nov 21	6.50000 +0.30	6.58	6.28	6.28	680,095
16 Nov 21	6.20000 +0.00	6.30	6.12	6.20	570,887
15 Nov 21	6.20000 -0.30	6.70	6.10	6.50	761,328
12 Nov 21	6.50000 +0.00	6.50	6.10	6.50	136,488
11 Nov 21	6.50000 +0.00	6.50	6.20	6.50	216,335
10 Nov 21	6.50000 +0.00	6.50	6.30	6.50	100,742
09 Nov 21	6.50000 +0.10	6.70	6.30	6.40	464,161
08 Nov 21	6.40000 +0.00	6.49	6.32	6.40	84,928
05 Nov 21	6.40000 +0.00	6.44	6.32	6.40	396,892
04 Nov 21	6.40000 +0.00	6.45	6.30	6.40	83,813
03 Nov 21	6.40000 -0.15	6.70	6.18	6.55	1,035,309
02 Nov 21	6.55000 +0.00	6.70	6.40	6.55	233,437
01 Nov 21	6.55000 +0.00	6.55	6.34	6.55	733,437
29 Oct 21	6.55000 +0.00	6.55	6.40	6.55	219,568
28 Oct 21	6.55000 +0.00	6.55	6.40	6.55	200,776
27 Oct 21	6.55000 +0.00	6.74	6.53	6.55	77,409
26 Oct 21	6.55000 +0.05	6.70	6.41	6.55	278,108
25 Oct 21	6.50000 -0.05	6.70	6.43	6.55	1,005,915
22 Oct 21	6.55000 -0.05	6.70	6.50	6.60	219,671
21 Oct 21	6.60000 -0.10	6.80	6.50	6.70	569,460
20 Oct 21	6.70000 +0.00	6.70	6.50	6.70	261,719
19 Oct 21	6.70000 +0.00	6.90	6.51	6.70	200,330
18 Oct 21	6.70000 +0.00	6.70	6.53	6.70	231,159
15 Oct 21	6.70000 +0.05	6.77	6.58	6.70	330,857
14 Oct 21	6.65000 +0.00	6.69	6.56	6.65	466,721
13 Oct 21	6.65000 -0.05	6.90	6.50	6.70	564,540
12 Oct 21	6.70000 +0.05	6.80	6.50	6.65	458,368
11 Oct 21	6.65000 -0.20	6.90	6.50	6.85	709,111
08 Oct 21	6.85000 +0.00	6.95	6.70	6.85	831,649
07 Oct 21	6.85000 -0.10	7.14	6.70	6.95	761,034
06 Oct 21	6.95000 -0.30	7.38	6.85	7.25	1,734,903
05 Oct 21	7.25000 +0.15	7.50	7.09	7.15	4,724,129
04 Oct 21	7.10000 +0.40	7.30	6.70	6.70	3,535,029
01 Oct 21	6.70000 +0.00	6.90	6.50	6.70	2,684,352
30 Sep 21	6.70000 +0.65	7.10	6.01	6.05	12,206,487
29 Sep 21	6.05000 -0.35	6.44	6.00	6.40	2,281,962
28 Sep 21	6.40000 +0.10	6.70	6.30	6.30	6,888,167
27 Sep 21	6.30000 +0.25	6.40	6.18	6.18	651,870
24 Sep 21	6.05000 +0.05	6.20	6.00	6.00	631,971
23 Sep 21	6.00000 +0.10	6.14	5.90	5.90	459,451
22 Sep 21	5.90000 +0.20	6.00	5.70	5.70	538,598
21 Sep 21	5.70000 -0.20	5.82	5.57	5.82	1,335,608
20 Sep 21	5.90000 -0.25	6.30	5.80	6.15	881,005
17 Sep 21	6.15000 +0.00	6.28	6.00	6.15	71,490
16 Sep 21	6.15000 -0.05	6.30	6.00	6.20	140,225
15 Sep 21	6.20000 -0.10	6.28	6.10	6.28	144,237
14 Sep 21	6.30000 +0.00	6.30	6.20	6.30	149,320
13 Sep 21	6.30000 -0.05	6.36	6.20	6.35	223,448
10 Sep 21	6.35000 +0.00	6.39	6.30	6.35	369,706
09 Sep 21	6.35000 +0.30	6.40	5.91	6.05	1,205,587
08 Sep 21	6.05000 -0.05	6.09	5.90	6.09	412,704
07 Sep 21	6.10000 -0.05	6.30	5.90	6.15	298,555
06 Sep 21	6.15000 +0.00	6.22	6.05	6.15	488,089
03 Sep 21	6.15000 +0.00	6.17	6.05	6.15	224,064
02 Sep 21	6.15000 +0.00	6.17	6.05	6.15	238,930
01 Sep 21	6.15000 +0.00	6.18	6.05	6.15	209,766
31 Aug 21	6.15000 +0.00	6.28	6.00	6.15	151,417
27 Aug 21	6.15000 +0.25	6.15	5.88	5.90	1,501,610
26 Aug 21	5.90000 -0.15	6.10	5.80	6.05	702,411
25 Aug 21	6.05000 +0.00	6.19	5.93	6.05	135,705
24 Aug 21	6.05000 +0.15	6.30	5.87	5.90	228,664
23 Aug 21	5.90000 +0.00	5.99	5.85	5.90	179,951
20 Aug 21	5.90000 -0.05	5.97	5.80	5.95	334,417
19 Aug 21	5.95000 +0.00	5.95	5.90	5.95	54,233
18 Aug 21	5.95000 +0.00	5.97	5.90	5.95	37,728
17 Aug 21	5.95000 -0.20	6.30	5.85	6.15	729,017
16 Aug 21	6.15000 +0.20	6.29	5.90	6.00	722,251
13 Aug 21	5.95000 +0.00	6.09	5.78	5.95	196,413
12 Aug 21	5.95000 -0.05	6.18	5.70	6.00	26,476
11 Aug 21	6.00000 +0.10	6.20	5.80	5.90	59,082
10 Aug 21	5.90000 -0.20	6.12	5.80	6.10	1,223,562
09 Aug 21	6.10000 -0.25	6.50	6.00	6.35	905,511
06 Aug 21	6.35000 +0.00	6.46	6.20	6.35	316,970
05 Aug 21	6.35000 +0.30	6.48	6.00	6.05	302,963
04 Aug 21	6.05000 -0.05	6.10	6.00	6.05	407,048
03 Aug 21	6.10000 +0.35	6.10	5.70	5.75	996,860
02 Aug 21	5.75000 -0.10	5.89	5.72	5.85	333,000
30 Jul 21	5.85000 +0.05	5.90	5.80	5.80	352,914
29 Jul 21	5.80000 +0.35	5.90	5.47	5.47	951,543
28 Jul 21	5.45000 +0.10	5.50	5.30	5.35	222,331
27 Jul 21	5.35000 +0.00	5.49	5.23	5.35	59,174
26 Jul 21	5.35000 +0.25	5.49	5.15	5.15	259,843
23 Jul 21	5.10000 +0.00	5.29	4.96	5.10	254,175
22 Jul 21	5.10000 -0.05	5.30	4.91	5.15	438,355
21 Jul 21	5.15000 +0.00	5.18	5.01	5.15	101,942
20 Jul 21	5.15000 +0.05	5.29	5.00	5.10	644,024
19 Jul 21	5.10000 -0.25	5.39	4.90	5.35	913,614
16 Jul 21	5.35000 -0.20	5.50	5.35	5.50	470,935
15 Jul 21	5.55000 +0.10	5.60	5.30	5.45	641,399
14 Jul 21	5.45000 +0.00	5.58	5.20	5.50	3,573,359
13 Jul 21	5.45000 -0.35	5.90	5.45	5.80	610,758
12 Jul 21	5.80000 +0.00	5.80	5.70	5.80	116,969
09 Jul 21	5.80000 +0.00	5.80	5.70	5.80	31,445
08 Jul 21	5.80000 +0.00	5.90	5.67	5.80	193,847
07 Jul 21	5.80000 +0.05	5.80	5.60	5.75	2,248,186
06 Jul 21	5.75000 -0.05	5.75	5.70	5.75	76,442
05 Jul 21	5.80000 -0.05	5.90	5.70	5.85	2,956,742
02 Jul 21	5.85000 +0.00	5.89	5.85	5.85	319,021
01 Jul 21	5.85000 -0.05	6.00	5.80	5.90	992,711
30 Jun 21	5.90000 +0.80	6.00	5.00	5.20	5,619,386
29 Jun 21	5.10000 +0.00	5.19	5.00	5.10	1,488,452
28 Jun 21	5.10000 +0.00	5.30	4.96	5.10	689,331
25 Jun 21	5.10000 +0.05	5.20	5.00	5.05	348,322
24 Jun 21	5.05000 -0.05	5.08	4.90	5.08	390,625
23 Jun 21	5.10000 +0.00	5.15	5.00	5.10	1,247,627
22 Jun 21	5.10000 +0.00	5.15	5.02	5.10	289,716
21 Jun 21	5.10000 +0.00	5.13	5.01	5.10	172,470
18 Jun 21	5.10000 +0.00	5.14	5.00	5.10	324,309
17 Jun 21	5.10000 +0.00	5.20	5.03	5.10	217,554
16 Jun 21	5.10000 +0.00	5.20	5.03	5.10	455,873
15 Jun 21	5.10000 -0.20	5.27	5.00	5.27	438,301
14 Jun 21	5.30000 +0.05	5.38	5.10	5.25	466,166
11 Jun 21	5.25000 -0.05	5.30	5.10	5.30	1,960,186
10 Jun 21	5.30000 -0.15	5.45	5.20	5.45	141,888
09 Jun 21	5.45000 -0.10	5.52	5.20	5.52	447,594
08 Jun 21	5.55000 +0.00	5.55	5.50	5.55	209,167
07 Jun 21	5.55000 -0.20	5.90	5.00	5.80	10,296,573
04 Jun 21	5.75000 -0.20	6.00	5.60	5.95	344,056
03 Jun 21	5.95000 +0.00	6.00	5.80	5.95	115,769
02 Jun 21	5.95000 +0.00	6.01	5.80	5.95	169,505
01 Jun 21	5.95000 +0.30	6.01	5.60	5.75	667,445
28 May 21	5.65000 +0.25	5.69	5.30	5.40	865,221
27 May 21	5.40000 +0.05	5.64	5.30	5.35	294,814
26 May 21	5.35000 +0.00	5.47	5.20	5.35	141,897
25 May 21	5.35000 +0.25	5.45	5.00	5.10	844,076
24 May 21	5.10000 +0.00	5.10	5.01	5.10	25,000
21 May 21	5.10000 +0.00	5.19	5.00	5.10	386,436
20 May 21	5.10000 -0.05	5.18	4.98	5.15	898,704
19 May 21	5.15000 -0.25	5.36	5.10	5.36	270,226
18 May 21	5.40000 -0.05	5.50	5.30	5.50	33,111
17 May 21	5.45000 +0.00	5.45	5.30	5.45	111,113
14 May 21	5.45000 +0.00	5.49	5.30	5.45	310,844
13 May 21	5.45000 -0.15	5.80	5.30	5.60	291,918
12 May 21	5.60000 -0.05	5.60	5.31	5.60	684,827
11 May 21	5.65000 -0.05	5.65	5.46	5.65	224,377
10 May 21	5.70000 +0.00	5.70	5.50	5.70	90,759
07 May 21	5.70000 +0.05	5.90	5.50	5.65	108,366
06 May 21	5.65000 -0.25	6.00	5.55	5.90	1,625,853
05 May 21	5.90000 -0.20	6.05	5.80	6.05	209,570
04 May 21	6.10000 -0.05	6.20	5.90	6.15	430,417
30 Apr 21	6.15000 -0.20	6.50	6.00	6.35	637,295
29 Apr 21	6.35000 +0.00	6.65	6.16	6.35	4,648,894
28 Apr 21	6.35000 +0.15	6.49	6.03	6.20	1,600,776
27 Apr 21	6.20000 +0.00	6.50	6.04	6.30	3,696,419
26 Apr 21	6.20000 +0.30	6.20	5.70	5.90	919,668
23 Apr 21	5.90000 +0.00	6.00	5.70	5.90	401,939
22 Apr 21	5.90000 +0.00	5.95	5.70	5.90	372,414
21 Apr 21	5.90000 -0.45	6.50	5.80	6.35	996,693
20 Apr 21	6.35000 -0.10	6.70	6.15	6.45	520,762
19 Apr 21	6.45000 +0.10	6.70	6.20	6.45	1,039,135
16 Apr 21	6.35000 -0.25	6.50	6.20	6.40	1,027,227
15 Apr 21	6.60000 +0.45	6.90	6.13	6.15	2,928,060
14 Apr 21	6.15000 +0.75	6.20	5.52	5.55	2,046,699
13 Apr 21	5.40000 +0.05	5.60	5.25	5.35	501,594
12 Apr 21	5.35000 +0.15	5.50	5.20	5.20	3,357,481
09 Apr 21	5.20000 +0.20	5.30	4.80	5.00	860,896
08 Apr 21	5.00000 +0.10	5.19	4.80	4.90	1,165,226
07 Apr 21	4.90000 +0.00	5.00	4.86	4.90	263,849
06 Apr 21	4.90000 +0.05	5.00	4.80	4.85	1,905,215
01 Apr 21	4.85000 -0.20	5.10	4.75	5.05	531,825
31 Mar 21	5.05000 -0.10	5.20	5.00	5.15	1,508,733
30 Mar 21	5.15000 +0.00	5.20	5.00	5.15	1,031,276
29 Mar 21	5.15000 +0.15	5.30	4.85	5.00	2,346,572
26 Mar 21	5.00000 +0.65	5.32	4.28	4.35	2,715,605
25 Mar 21	4.35000 +0.00	4.50	4.32	4.35	868,744
24 Mar 21	4.35000 +0.35	4.50	4.15	4.30	2,278,805
23 Mar 21	4.00000 -0.35	4.50	3.98	4.35	1,426,605
22 Mar 21	4.35000 -0.20	4.55	4.20	4.45	454,049
19 Mar 21	4.55000 -0.07	4.64	4.30	4.63	691,737
18 Mar 21	4.62500 -0.03	4.75	4.53	4.65	77,809
17 Mar 21	4.65000 +0.00	4.67	4.50	4.65	211,878
16 Mar 21	4.65000 -0.15	5.00	4.50	4.80	238,041
15 Mar 21	4.80000 +0.00	4.99	4.60	4.80	213,123
12 Mar 21	4.80000 +0.00	4.94	4.65	4.80	631,576
11 Mar 21	4.80000 +0.10	4.90	4.60	4.70	1,065,247
10 Mar 21	4.70000 -0.10	4.92	4.50	4.80	166,928
09 Mar 21	4.80000 -0.10	5.00	4.60	4.90	890,388
08 Mar 21	4.90000 +0.25	5.01	4.60	4.65	1,179,982
05 Mar 21	4.65000 +0.25	4.80	4.18	4.40	424,510
04 Mar 21	4.40000 +0.05	4.60	4.20	4.35	169,479
03 Mar 21	4.35000 +0.05	4.50	4.20	4.30	277,558
02 Mar 21	4.30000 +0.00	4.39	4.21	4.30	772,113
01 Mar 21	4.30000 +0.00	4.39	4.22	4.35	480,074
26 Feb 21	4.30000 -0.10	4.34	4.20	4.34	415,557
25 Feb 21	4.40000 -0.10	4.65	4.30	4.50	906,952
24 Feb 21	4.50000 -0.20	4.80	4.30	4.70	1,659,168
23 Feb 21	4.70000 +0.00	4.80	4.60	4.70	586,606
22 Feb 21	4.70000 -0.05	4.80	4.60	4.75	333,244
19 Feb 21	4.75000 -0.05	4.84	4.65	4.80	443,788
18 Feb 21	4.80000 +0.25	4.90	4.50	4.55	989,127
17 Feb 21	4.55000 +0.00	4.69	4.40	4.55	848,380
16 Feb 21	4.55000 +0.15	4.70	4.20	4.40	1,046,509
15 Feb 21	4.40000 -0.13	4.70	4.20	4.53	723,499
12 Feb 21	4.52500 -0.07	4.70	4.40	4.60	39,871
11 Feb 21	4.60000 -0.20	4.80	4.50	4.80	405,669
10 Feb 21	4.80000 -0.55	5.40	4.55	5.35	1,639,786
09 Feb 21	5.35000 -0.10	5.60	5.20	5.45	168,783
08 Feb 21	5.45000 -0.10	5.70	5.30	5.55	506,696
05 Feb 21	5.55000 +0.25	5.70	5.05	5.05	2,358,293
04 Feb 21	5.30000 +0.50	5.30	4.70	4.80	1,064,578
03 Feb 21	4.80000 +0.60	4.86	4.15	4.20	1,948,423
02 Feb 21	4.20000 +0.10	4.30	4.10	4.10	2,913,087
01 Feb 21	4.10000 +0.30	4.30	3.80	3.95	784,807
29 Jan 21	3.80000 -0.15	4.10	3.80	3.95	297,224
28 Jan 21	3.95000 -0.05	4.08	3.80	4.00	545,569
27 Jan 21	4.00000 +0.00	4.15	3.90	4.03	570,077
26 Jan 21	4.00000 -0.03	4.15	3.90	4.03	567,960
25 Jan 21	4.02500 +0.00	4.21	4.03	4.03	664,828
22 Jan 21	4.02500 +0.00	4.18	4.03	4.03	141,529
21 Jan 21	4.02500 +0.00	4.15	4.03	4.03	103,941
20 Jan 21	4.02500 -0.20	4.25	4.00	4.22	1,125,761
19 Jan 21	4.22500 +0.71	4.25	3.70	3.70	2,093,418
18 Jan 21	3.51000 -0.07	3.76	3.40	3.58	876,175
15 Jan 21	3.57500 +0.03	3.71	3.45	3.55	217,640
14 Jan 21	3.55000 -0.13	3.75	3.40	3.67	473,988
13 Jan 21	3.67500 -0.10	3.77	3.60	3.77	437,969
12 Jan 21	3.77500 +0.00	3.78	3.75	3.78	765,271
11 Jan 21	3.77500 -0.10	3.80	3.75	3.80	249,270
08 Jan 21	3.87500 +0.00	3.88	3.75	3.88	204,853
07 Jan 21	3.87500 +0.00	3.88	3.75	3.88	387,268
06 Jan 21	3.87500 -0.53	4.04	3.60	4.04	2,926,336
05 Jan 21	4.40000 +0.20	4.40	3.80	4.20	1,206,602
04 Jan 21	4.20000 +0.05	4.40	3.93	4.15	1,115,587
31 Dec 20	4.15000 +0.00	4.18	4.00	4.15	185,687
30 Dec 20	4.15000 -0.35	4.18	4.15	4.15	74,659
29 Dec 20	4.50000 +0.20	4.50	3.90	4.30	759,604
24 Dec 20	4.30000 +0.25	4.40	3.97	4.05	640,215
23 Dec 20	4.05000 +0.75	4.20	3.50	3.60	2,190,501
22 Dec 20	3.30000 -0.10	3.47	3.10	3.40	2,576,481
21 Dec 20	3.40000 -0.45	3.83	3.30	3.83	878,267
18 Dec 20	3.85000 -0.20	4.02	3.80	4.02	472,512
17 Dec 20	4.05000 +0.00	4.05	3.90	4.05	132,035
16 Dec 20	4.05000 +0.05	4.20	3.90	4.00	1,559,770
15 Dec 20	4.00000 -0.15	4.34	3.90	4.20	490,816
14 Dec 20	4.15000 -0.10	4.40	4.11	4.25	2,178,826
11 Dec 20	4.25000 +0.10	4.40	4.09	4.15	750,006
10 Dec 20	4.15000 +0.00	4.35	4.05	4.15	633,991
09 Dec 20	4.15000 +0.10	4.30	4.00	4.05	259,973
08 Dec 20	4.05000 +0.00	4.22	3.85	4.05	838,868
07 Dec 20	4.05000 +0.15	4.20	3.82	3.90	619,625
04 Dec 20	3.90000 +0.00	4.00	3.90	3.90	422,899
03 Dec 20	3.90000 +0.00	3.97	3.88	3.90	833,688
02 Dec 20	3.90000 +0.00	4.00	3.80	3.85	916,497
01 Dec 20	3.90000 -0.10	4.00	3.70	4.00	2,347,158
30 Nov 20	4.00000 +0.00	4.04	3.90	4.00	419,575
27 Nov 20	4.00000 +0.00	4.06	3.96	4.00	341,684
26 Nov 20	4.00000 +0.25	4.10	3.80	3.80	2,631,436
25 Nov 20	3.75000 -0.45	4.16	3.65	4.16	1,108,421
24 Nov 20	4.20000 +0.10	4.20	4.00	4.10	667,914
23 Nov 20	4.10000 +0.00	4.12	4.00	4.10	509,996
20 Nov 20	4.10000 -0.30	4.50	4.10	4.25	3,057,195
19 Nov 20	4.40000 +0.60	4.75	3.80	3.85	13,373,050
18 Nov 20	3.80000 +0.30	3.82	3.40	3.70	1,567,370
17 Nov 20	3.50000 -0.01	3.75	3.40	3.60	2,530,828
16 Nov 20	3.51000 -0.09	3.80	3.50	3.60	758,420
13 Nov 20	3.60000 -0.45	4.26	3.50	3.88	931,070
12 Nov 20	4.05000 +0.53	4.20	3.51	3.65	7,350,991
11 Nov 20	3.52500 +0.43	3.70	3.02	3.10	5,793,350
10 Nov 20	3.10000 +0.15	3.20	2.80	2.95	2,578,363
09 Nov 20	2.95000 +0.60	3.07	2.30	2.35	3,750,492
06 Nov 20	2.35000 +0.00	2.35	2.30	2.35	756,063
05 Nov 20	2.35000 +0.00	2.35	2.30	2.35	526,727
04 Nov 20	2.35000 +0.13	2.37	2.25	2.25	736,403
03 Nov 20	2.22500 +0.00	2.30	2.22	2.22	70,983
02 Nov 20	2.22500 +0.02	2.25	2.15	2.20	172,279
30 Oct 20	2.20000 +0.00	2.20	2.10	2.20	859,750
29 Oct 20	2.20000 +0.03	2.23	2.13	2.20	113,453
28 Oct 20	2.17500 -0.17	2.35	2.10	2.35	1,823,620
27 Oct 20	2.35000 +0.00	2.35	2.30	2.35	287,486
26 Oct 20	2.35000 +0.00	2.37	2.30	2.35	284,911
23 Oct 20	2.35000 -0.03	2.38	2.33	2.38	565,773
22 Oct 20	2.37500 -0.03	2.38	2.35	2.38	204,412
21 Oct 20	2.40000 -0.02	2.42	2.36	2.42	140,996
20 Oct 20	2.42500 +0.00	2.42	2.42	2.42	37,651
19 Oct 20	2.42500 +0.00	2.42	2.40	2.42	253,293
16 Oct 20	2.42500 +0.00	2.42	2.40	2.40	369,075
15 Oct 20	2.42500 +0.02	2.43	2.40	2.42	69,878
14 Oct 20	2.40000 -0.10	2.50	2.30	2.50	3,606,132
13 Oct 20	2.50000 +0.08	2.50	2.31	2.45	929,748
12 Oct 20	2.42500 -0.15	2.60	2.36	2.58	3,021,244
09 Oct 20	2.57500 -0.05	2.66	2.55	2.63	917,508
08 Oct 20	2.62500 -0.13	2.73	2.52	2.73	2,789,078
07 Oct 20	2.75000 -0.17	2.90	2.70	2.90	651,844
06 Oct 20	2.92500 +0.00	2.94	2.90	2.92	546,854
05 Oct 20	2.92500 -0.17	2.96	2.90	2.96	568,836
02 Oct 20	3.10000 -0.05	3.25	2.85	3.15	1,432,584
01 Oct 20	3.15000 +0.10	3.70	3.00	3.05	2,461,038
30 Sep 20	3.05000 +0.05	3.05	2.90	3.00	87,991
29 Sep 20	3.00000 +0.00	3.07	2.92	3.00	528,342
28 Sep 20	3.00000 +0.10	3.10	2.92	2.92	762,568
25 Sep 20	2.90000 +0.05	2.92	2.80	2.85	1,865,159
24 Sep 20	2.85000 -0.05	2.93	2.81	2.90	424,768
23 Sep 20	2.90000 +0.00	2.98	2.80	2.90	927,923
22 Sep 20	2.90000 +0.00	2.98	2.83	2.90	401,012
21 Sep 20	2.90000 -0.45	3.35	2.82	3.35	1,891,012
18 Sep 20	3.35000 -0.05	3.40	3.20	3.40	320,393
17 Sep 20	3.40000 -0.15	3.50	3.30	3.50	444,137
16 Sep 20	3.55000 -0.10	3.67	3.42	3.65	731,609
15 Sep 20	3.65000 +0.00	3.67	3.60	3.65	350,337
14 Sep 20	3.65000 -0.25	3.80	3.51	3.80	2,185,502
11 Sep 20	3.90000 -0.05	3.94	3.81	3.94	180,460
10 Sep 20	3.95000 +0.00	3.97	3.90	3.95	563,228
09 Sep 20	3.95000 +0.00	3.98	3.90	3.95	150,683
08 Sep 20	3.95000 +0.00	3.99	3.90	3.95	124,447
07 Sep 20	3.95000 -0.10	4.00	3.93	4.00	333,935
04 Sep 20	4.05000 -0.05	4.05	3.90	4.00	617,374
03 Sep 20	4.10000 -0.15	4.30	4.00	4.25	467,871
02 Sep 20	4.25000 -0.40	4.67	4.20	4.65	865,076
01 Sep 20	4.65000 -0.05	4.78	4.61	4.70	774,679
28 Aug 20	4.70000 -0.03	4.78	4.55	4.72	2,655,670
27 Aug 20	4.72500 -0.22	4.99	4.55	4.95	1,722,617
26 Aug 20	4.95000 +0.75	5.13	4.16	4.20	5,567,684
25 Aug 20	4.20000 +0.05	4.39	4.11	4.15	1,512,558
24 Aug 20	4.15000 +0.55	4.30	3.53	3.60	2,772,413
21 Aug 20	3.60000 +0.00	3.75	3.50	3.60	360,555
20 Aug 20	3.60000 +0.00	3.70	3.48	3.60	771,898
19 Aug 20	3.60000 +0.10	3.70	3.41	3.50	291,027
18 Aug 20	3.50000 +0.10	3.70	3.36	3.40	507,725
17 Aug 20	3.40000 +0.00	3.55	3.35	3.40	229,606
14 Aug 20	3.40000 -0.15	3.70	3.40	3.55	686,104
13 Aug 20	3.55000 +0.15	3.70	3.42	3.42	645,833
12 Aug 20	3.40000 -0.15	3.55	3.20	3.55	2,063,062
11 Aug 20	3.55000 -0.20	3.80	3.50	3.75	703,990
10 Aug 20	3.75000 +0.15	3.89	3.45	3.55	2,273,541
07 Aug 20	3.60000 +0.70	3.84	3.00	3.00	8,567,180
06 Aug 20	2.90000 +0.03	3.30	2.80	2.90	7,493,314
05 Aug 20	2.87500 +0.08	2.95	2.71	2.80	4,218,233
04 Aug 20	2.80000 +0.13	3.00	2.67	2.80	2,022,113
03 Aug 20	2.67500 +0.17	2.72	2.52	2.52	1,069,873
31 Jul 20	2.50000 +0.10	2.60	2.35	2.40	1,580,495
30 Jul 20	2.40000 -0.10	2.60	2.27	2.50	1,019,162
29 Jul 20	2.50000 +0.60	3.00	2.40	2.40	13,066,030
28 Jul 20	1.90000 +0.15	2.00	1.73	1.75	418,283
27 Jul 20	1.75000 -0.05	1.83	1.72	1.80	978,938
24 Jul 20	1.80000 -0.05	1.90	1.80	1.85	900,825
23 Jul 20	1.85000 +0.15	1.90	1.60	1.67	2,969,853
22 Jul 20	1.70000 -0.40	1.70	1.70	1.70	4,403,463
21 Jul 20	2.10000 +0.00	2.20	2.00	2.10	1,503,661
20 Jul 20	2.10000 -0.25	2.30	2.00	2.30	1,156,246
17 Jul 20	2.35000 +0.00	2.35	2.27	2.35	110,000
16 Jul 20	2.35000 +0.05	2.35	2.27	2.30	49,437
15 Jul 20	2.30000 -0.10	2.30	2.27	2.30	171,353
14 Jul 20	2.40000 +0.00	2.40	2.30	2.40	168,638
13 Jul 20	2.40000 +0.00	2.40	2.30	2.40	172,873
10 Jul 20	2.40000 +0.00	2.40	2.30	2.40	566,439
09 Jul 20	2.40000 -0.05	2.40	2.26	2.40	219,680
08 Jul 20	2.45000 -0.10	2.54	2.35	2.54	396,428
07 Jul 20	2.55000 -0.05	2.67	2.43	2.60	1,223,718
06 Jul 20	2.60000 +0.00	2.68	2.54	2.60	575,190
03 Jul 20	2.60000 +0.20	2.70	2.41	2.45	346,443
02 Jul 20	2.40000 +0.03	2.52	2.38	2.38	470,802
01 Jul 20	2.37500 +0.10	2.50	2.21	2.28	1,015,729
30 Jun 20	2.27500 +0.00	2.28	2.16	2.28	1,284,193
29 Jun 20	2.27500 +0.15	2.31	2.13	2.13	3,027,087
26 Jun 20	2.12500 -0.53	2.75	2.03	2.65	7,496,971
25 Jun 20	2.65000 -0.13	2.75	2.60	2.75	170,245
24 Jun 20	2.77500 +0.00	2.79	2.71	2.78	39,252
23 Jun 20	2.77500 +0.00	2.80	2.71	2.78	125,721
22 Jun 20	2.77500 +0.00	2.84	2.70	2.78	513,959
19 Jun 20	2.77500 +0.28	2.85	2.56	2.56	2,220,844
18 Jun 20	2.50000 +0.00	2.59	2.47	2.50	298,420
17 Jun 20	2.50000 +0.05	2.59	2.45	2.45	475,358
16 Jun 20	2.45000 +0.05	2.50	2.33	2.40	407,335
15 Jun 20	2.40000 +0.00	2.45	2.32	2.40	126,578
12 Jun 20	2.40000 +0.00	2.50	2.37	2.40	160,948
11 Jun 20	2.40000 -0.05	2.50	2.36	2.45	724,332
10 Jun 20	2.45000 -0.05	2.60	2.45	2.50	1,191,967
09 Jun 20	2.50000 -0.05	2.55	2.45	2.55	644,076
08 Jun 20	2.55000 +0.00	2.60	2.49	2.55	454,324
05 Jun 20	2.55000 -0.08	2.60	2.50	2.60	630,191
04 Jun 20	2.62500 +0.00	2.63	2.50	2.63	131,577
03 Jun 20	2.62500 -0.08	2.70	2.50	2.70	1,615,315
02 Jun 20	2.70000 +0.00	2.70	2.62	2.70	617,953
01 Jun 20	2.70000 +0.08	2.70	2.56	2.63	996,370
29 May 20	2.62500 -0.13	2.77	2.55	2.75	3,023,152
28 May 20	2.75000 +0.00	2.90	2.75	2.75	4,413,367
27 May 20	2.75000 +0.20	2.82	2.41	2.55	5,404,245
26 May 20	2.55000 +0.05	2.60	2.50	2.50	1,170,731
22 May 20	2.50000 -0.20	2.70	2.41	2.70	6,007,461
21 May 20	2.70000 +0.00	2.79	2.65	2.70	208,032
20 May 20	2.70000 -0.10	2.75	2.61	2.75	327,876
19 May 20	2.80000 +0.00	2.80	2.75	2.80	20,454
18 May 20	2.80000 +0.15	2.80	2.62	2.65	322,327
15 May 20	2.65000 -0.05	2.85	2.55	2.70	385,463
14 May 20	2.70000 -0.15	2.80	2.55	2.80	677,255
13 May 20	2.85000 +0.00	2.85	2.80	2.85	257,971
12 May 20	2.85000 +0.15	2.85	2.65	2.70	1,392,366
11 May 20	2.70000 -0.30	3.08	2.63	3.00	2,078,722
07 May 20	3.00000 +0.35	3.10	2.58	2.65	5,702,281
06 May 20	2.65000 -0.85	2.84	2.35	2.84	5,841,037
05 May 20	3.50000 +0.00	3.50	3.40	3.50	48,931
04 May 20	3.50000 +0.00	3.50	3.40	3.50	405,752
01 May 20	3.50000 +0.00	3.50	3.41	3.50	309,982
30 Apr 20	3.50000 +0.50	3.60	3.08	3.08	2,318,585
29 Apr 20	3.00000 +0.15	3.09	2.92	2.92	560,214
28 Apr 20	2.85000 -0.05	3.02	2.83	2.90	611,766
27 Apr 20	2.90000 +0.00	2.98	2.85	2.90	108,112
24 Apr 20	2.90000 +0.00	2.99	2.81	2.90	451,341
23 Apr 20	2.90000 +0.05	3.00	2.60	2.78	1,770,472
22 Apr 20	2.85000 -0.10	3.00	2.80	2.90	1,147,194
21 Apr 20	2.95000 -0.42	3.25	2.80	3.25	3,072,188
20 Apr 20	3.37500 -0.05	3.55	3.30	3.42	997,553
17 Apr 20	3.42500 +0.02	3.50	3.37	3.40	433,087
16 Apr 20	3.40000 +0.05	3.65	3.35	3.60	1,563,721
15 Apr 20	3.35000 -0.40	3.70	3.00	3.70	3,122,056
14 Apr 20	3.75000 -0.10	4.00	3.70	3.85	1,535,415
09 Apr 20	3.85000 +0.22	4.69	3.70	3.80	9,660,250
08 Apr 20	3.62500 +1.63	3.78	2.20	2.20	11,929,681
07 Apr 20	2.00000 +0.15	2.37	1.80	1.85	4,388,899
06 Apr 20	1.85000 +0.10	1.99	1.75	1.75	1,040,139
03 Apr 20	1.75000 +0.00	1.84	1.55	1.75	11,287
02 Apr 20	1.75000 -0.10	2.00	1.55	1.85	403,208
01 Apr 20	1.85000 +0.00	2.05	1.75	1.85	1,203,484
31 Mar 20	1.85000 -0.18	2.09	1.75	2.03	854,976
30 Mar 20	2.02500 -0.32	2.21	1.90	2.21	907,111
27 Mar 20	2.35000 -0.05	2.50	2.20	2.40	453,089
26 Mar 20	2.40000 +0.20	2.51	2.16	2.20	1,494,399
25 Mar 20	2.20000 +0.20	2.29	2.05	2.05	550,378
24 Mar 20	2.00000 +0.05	2.18	1.78	1.95	1,223,380
23 Mar 20	1.95000 -0.15	2.28	1.90	2.10	522,842
20 Mar 20	2.10000 +0.20	2.30	1.81	1.90	933,827
19 Mar 20	1.90000 -0.15	2.29	1.80	2.05	723,230
18 Mar 20	2.05000 +0.80	2.30	1.50	1.50	1,555,653
17 Mar 20	1.25000 -1.40	2.55	1.25	2.55	3,116,524
16 Mar 20	2.65000 -0.30	3.00	2.65	2.95	298,649
13 Mar 20	2.95000 +0.05	3.09	2.70	2.90	1,643,555
12 Mar 20	2.90000 -0.92	3.49	2.81	3.49	1,123,568
11 Mar 20	3.82500 -0.27	4.28	3.71	4.28	1,435,996
10 Mar 20	4.10000 -0.03	4.35	4.03	4.13	1,363,563
09 Mar 20	4.12500 -1.32	5.21	4.10	5.00	2,083,269
06 Mar 20	5.45000 -0.15	5.70	5.22	5.60	1,348,209
05 Mar 20	5.60000 -0.35	5.94	5.35	5.94	821,328
04 Mar 20	5.95000 +0.05	6.09	5.91	5.91	776,161
03 Mar 20	5.90000 +0.05	6.04	5.80	5.85	576,988
02 Mar 20	5.85000 -0.10	6.06	5.80	6.00	1,281,588
28 Feb 20	5.95000 +0.20	6.10	5.35	5.40	2,809,011
27 Feb 20	5.75000 -0.85	6.50	5.75	6.50	2,849,086
26 Feb 20	6.60000 -0.50	7.03	6.55	7.03	649,033
25 Feb 20	7.10000 -0.15	7.20	7.01	7.20	328,883
24 Feb 20	7.25000 -0.40	7.77	7.00	7.65	747,994
21 Feb 20	7.65000 +0.20	7.88	7.48	7.48	2,376,630
20 Feb 20	7.45000 +0.75	7.50	6.97	6.97	3,239,063
19 Feb 20	6.70000 -0.20	6.90	6.62	6.85	881,804
18 Feb 20	6.90000 -0.25	7.12	6.82	7.05	472,195
17 Feb 20	7.15000 +0.35	7.25	6.65	6.80	2,174,508
14 Feb 20	6.80000 +0.00	6.80	6.67	6.80	56,627
13 Feb 20	6.80000 +0.10	6.95	6.65	6.75	253,401
12 Feb 20	6.70000 -0.10	6.79	6.63	6.75	1,101,584
11 Feb 20	6.80000 -0.15	6.93	6.79	6.93	366,968
10 Feb 20	6.95000 -0.40	7.50	6.80	7.35	1,014,260
07 Feb 20	7.35000 +0.00	7.50	7.20	7.35	122,148
06 Feb 20	7.35000 +0.00	7.35	7.20	7.35	674,485
05 Feb 20	7.35000 -0.05	7.35	7.22	7.35	341,580
04 Feb 20	7.40000 +0.00	7.40	7.30	7.40	214,495
03 Feb 20	7.40000 +0.00	7.40	7.25	7.40	1,145,884
31 Jan 20	7.40000 +0.10	7.40	7.27	7.30	881,197
30 Jan 20	7.30000 -0.15	7.39	7.16	7.39	667,689
29 Jan 20	7.45000 -0.15	7.57	7.40	7.55	408,602
28 Jan 20	7.60000 +0.00	7.60	7.50	7.60	174,171
27 Jan 20	7.60000 +0.00	7.70	7.40	7.60	1,014,157
24 Jan 20	7.60000 -0.10	7.70	7.40	7.70	2,500,935
23 Jan 20	7.70000 -0.45	8.20	7.47	7.90	5,340,236
22 Jan 20	8.15000 -0.20	8.40	8.12	8.35	993,645
21 Jan 20	8.35000 -0.40	8.74	8.10	8.74	1,545,293
20 Jan 20	8.75000 +0.45	8.81	8.30	8.35	1,743,364
17 Jan 20	8.30000 +1.05	8.70	7.27	7.27	7,803,846
16 Jan 20	7.25000 -0.20	7.74	7.20	7.40	1,225,274
15 Jan 20	7.45000 +0.60	8.00	6.82	7.25	2,128,536
14 Jan 20	6.85000 +0.05	6.89	6.77	6.80	153,242
13 Jan 20	6.80000 -0.05	7.00	6.62	6.85	1,168,882
10 Jan 20	6.85000 +0.25	6.94	6.66	6.66	1,310,248
09 Jan 20	6.60000 +0.15	6.64	6.45	6.45	253,760
08 Jan 20	6.45000 +0.05	6.48	6.30	6.40	338,367
07 Jan 20	6.40000 +0.00	6.40	6.37	6.40	102,110
06 Jan 20	6.40000 +0.00	6.40	6.30	6.40	128,282
03 Jan 20	6.40000 +0.00	6.40	6.30	6.40	80,086
02 Jan 20	6.40000 +0.00	6.40	6.10	6.40	385,572
31 Dec 19	6.40000 +0.05	6.40	6.30	6.35	37,000
30 Dec 19	6.35000 +0.00	6.35	6.20	6.35	99,572
27 Dec 19	6.35000 +0.00	6.35	6.20	6.35	50,000
24 Dec 19	6.35000 +0.00	6.39	6.21	6.35	100,500
23 Dec 19	6.35000 +0.00	6.39	6.20	6.35	217,559
20 Dec 19	6.35000 -0.30	6.50	6.10	6.50	2,091,405
19 Dec 19	6.65000 +0.00	6.65	6.50	6.65	93,590
18 Dec 19	6.65000 +0.00	6.65	6.50	6.65	162,392
17 Dec 19	6.65000 +0.00	6.65	6.50	6.65	83,558
16 Dec 19	6.65000 +0.00	6.65	6.50	6.65	176,299
13 Dec 19	6.65000 +0.00	6.65	6.50	6.65	15,720
12 Dec 19	6.65000 +0.00	6.65	6.50	6.65	78,161
11 Dec 19	6.65000 +0.00	6.80	6.59	6.65	163,249
10 Dec 19	6.65000 +0.20	6.65	6.40	6.45	809,410
09 Dec 19	6.45000 -0.20	6.63	6.10	6.63	1,702,741
06 Dec 19	6.65000 -0.30	6.90	6.60	6.90	1,507,367
05 Dec 19	6.95000 +0.00	6.99	6.85	6.95	231,231
04 Dec 19	6.95000 -0.15	7.05	6.95	7.05	104,694
03 Dec 19	7.10000 +0.00	7.10	7.10	7.10	0
02 Dec 19	7.10000 +0.00	7.10	7.00	7.10	166,669
29 Nov 19	7.10000 -0.35	7.54	7.10	7.45	1,084,547
28 Nov 19	7.45000 -0.30	7.65	7.45	7.65	393,963
27 Nov 19	7.75000 +0.35	7.85	7.44	7.44	239,394
26 Nov 19	7.40000 -0.30	7.65	7.10	7.65	507,226
25 Nov 19	7.70000 +0.15	7.80	7.32	7.55	470,164
22 Nov 19	7.55000 -0.30	7.88	7.32	7.85	210,013
21 Nov 19	7.85000 +0.30	7.85	7.40	7.55	784,497
20 Nov 19	7.55000 +0.05	7.70	7.42	7.50	575,940
19 Nov 19	7.50000 +0.10	7.50	7.34	7.40	132,250
18 Nov 19	7.40000 +0.50	7.50	6.78	6.90	322,714
15 Nov 19	6.90000 +0.05	6.97	6.76	6.85	294,988
14 Nov 19	6.85000 -0.35	7.09	6.79	7.09	241,630
13 Nov 19	7.20000 +0.00	7.27	7.03	7.20	93,122
12 Nov 19	7.20000 +0.35	7.30	7.00	7.00	439,091
11 Nov 19	6.85000 -0.30	7.21	6.75	7.15	557,122
08 Nov 19	7.15000 +0.00	7.21	6.97	7.15	32,948
07 Nov 19	7.15000 +0.05	7.34	6.97	7.10	212,378
06 Nov 19	7.10000 -0.25	7.33	6.63	7.33	1,370,877
05 Nov 19	7.35000 +0.05	7.40	7.23	7.30	213,317
04 Nov 19	7.30000 -0.25	7.69	7.25	7.55	305,904
01 Nov 19	7.55000 +0.20	7.55	7.20	7.35	184,865
31 Oct 19	7.35000 +0.00	7.45	7.35	7.35	10,013
30 Oct 19	7.35000 -0.50	7.71	7.20	7.71	352,695
29 Oct 19	7.85000 +0.25	7.94	7.54	7.60	335,177
28 Oct 19	7.60000 -0.25	7.88	7.60	7.85	144,978
25 Oct 19	7.85000 -0.40	8.18	7.70	8.18	708,318
24 Oct 19	8.25000 +0.05	8.25	8.25	8.25	217,144
23 Oct 19	8.20000 +0.10	8.50	8.01	8.10	511,590
22 Oct 19	8.10000 +0.10	8.19	7.82	8.00	432,903
21 Oct 19	8.00000 -0.35	8.20	7.77	8.20	523,549
18 Oct 19	8.35000 +0.10	8.58	8.18	8.25	1,077,540
17 Oct 19	8.25000 +0.25	8.40	7.93	8.00	504,369
16 Oct 19	8.00000 +0.25	8.35	7.60	7.75	748,935
15 Oct 19	7.75000 +0.20	7.90	7.30	7.55	541,517
14 Oct 19	7.55000 +0.10	7.70	7.30	7.45	897,434
11 Oct 19	7.45000 +0.70	7.70	6.40	6.75	1,936,362
10 Oct 19	6.75000 -0.05	7.28	6.75	7.20	458,041
09 Oct 19	6.80000 +0.00	6.98	6.75	6.80	171,330
08 Oct 19	6.80000 +0.10	6.90	6.56	6.70	242,840
07 Oct 19	6.70000 +0.15	6.90	6.43	6.55	433,188
04 Oct 19	6.55000 +0.00	6.67	6.48	6.55	258,383
03 Oct 19	6.55000 +0.00	6.62	6.22	6.55	216,579
02 Oct 19	6.55000 +0.05	6.70	6.50	6.70	172,500
01 Oct 19	6.50000 -0.20	6.88	6.50	6.70	154,310
30 Sep 19	6.70000 +0.00	6.88	6.60	6.70	99,960
27 Sep 19	6.70000 +0.10	6.86	6.60	6.60	331,300
26 Sep 19	6.60000 -0.15	6.88	6.60	6.75	345,674
25 Sep 19	6.75000 +0.00	7.09	6.58	6.95	1,078,683
24 Sep 19	6.75000 +0.00	6.90	6.63	6.75	181,651
23 Sep 19	6.75000 +0.00	6.75	6.60	6.75	16,875
20 Sep 19	6.75000 +0.00	6.89	6.63	6.75	358,422
19 Sep 19	6.75000 +0.25	7.35	6.68	6.68	2,371,268
18 Sep 19	6.50000 -0.10	6.70	6.46	6.60	372,563
17 Sep 19	6.60000 -0.30	6.90	6.26	6.90	905,059
16 Sep 19	6.90000 -0.15	7.25	6.80	7.05	1,701,310
13 Sep 19	7.05000 +0.15	7.20	6.80	6.90	1,244,700
12 Sep 19	6.90000 +0.00	7.00	6.85	6.90	316,901
11 Sep 19	6.90000 +0.00	7.05	6.82	6.90	481,883
10 Sep 19	6.90000 +0.30	7.19	6.50	6.80	1,050,107
09 Sep 19	6.60000 -0.35	6.90	6.56	6.90	285,273
06 Sep 19	6.95000 +0.30	7.07	6.56	6.65	512,988
05 Sep 19	6.65000 -0.10	6.65	6.56	6.65	87,418
04 Sep 19	6.75000 -0.15	6.94	6.75	6.90	295,025
03 Sep 19	6.90000 -0.15	7.19	6.82	7.15	329,653
02 Sep 19	7.05000 +0.60	7.20	6.55	6.55	1,111,140
30 Aug 19	6.45000 -0.25	6.64	6.30	6.64	338,169
29 Aug 19	6.70000 -0.15	6.99	6.60	6.85	240,198
28 Aug 19	6.85000 +0.00	6.99	6.61	6.85	128,725
27 Aug 19	6.85000 +0.05	6.96	6.60	6.80	117,578
23 Aug 19	6.80000 +0.00	7.10	6.60	6.80	580,251
22 Aug 19	6.80000 +0.00	7.00	6.60	6.80	614,270
21 Aug 19	6.80000 +0.00	7.00	6.70	6.80	255,158
20 Aug 19	6.80000 +0.05	7.00	6.70	6.75	719,409
19 Aug 19	6.75000 +0.40	6.90	6.26	6.35	1,207,739
16 Aug 19	6.35000 +0.05	6.45	6.10	6.30	522,792
15 Aug 19	6.30000 -0.50	6.75	6.00	6.75	1,648,258
14 Aug 19	6.80000 +0.00	6.80	6.60	6.80	94,088
13 Aug 19	6.80000 -0.10	6.90	6.60	6.90	296,873
12 Aug 19	6.90000 +0.15	6.90	6.60	6.75	497,822
09 Aug 19	6.75000 +0.05	6.90	6.50	6.70	739,029
08 Aug 19	6.70000 -0.10	6.77	6.50	6.77	453,331
07 Aug 19	6.80000 -0.20	7.18	6.70	7.00	815,615
06 Aug 19	7.00000 -0.20	7.14	6.73	7.14	2,211,500
05 Aug 19	7.20000 +0.25	7.40	6.97	6.97	3,117,828
02 Aug 19	6.95000 +0.05	7.15	6.80	7.00	1,907,534
01 Aug 19	6.90000 +0.10	7.20	6.80	6.80	1,917,719
31 Jul 19	6.80000 +0.25	7.25	6.53	6.55	6,675,246
30 Jul 19	6.55000 -1.30	7.09	6.50	7.09	6,627,782
29 Jul 19	7.85000 +0.20	7.99	7.70	7.70	224,398
26 Jul 19	7.65000 +0.40	8.05	7.21	7.25	511,413
25 Jul 19	7.25000 +0.00	7.50	7.10	7.25	528,345
24 Jul 19	7.25000 -0.55	7.80	7.02	7.80	349,995
23 Jul 19	7.80000 -0.35	8.15	7.70	8.15	286,166
22 Jul 19	8.15000 +0.00	8.18	8.06	8.15	122,111
19 Jul 19	8.15000 +0.00	8.18	8.00	8.15	131,590
18 Jul 19	8.15000 +0.00	8.15	8.01	8.15	10,447
17 Jul 19	8.15000 +0.00	8.18	8.00	8.15	194,229
16 Jul 19	8.15000 +0.00	8.15	8.01	8.15	83,515
15 Jul 19	8.15000 +0.00	8.15	8.05	8.15	17,704
12 Jul 19	8.15000 -0.10	8.20	8.00	8.20	231,522
11 Jul 19	8.25000 +0.00	8.50	8.00	8.25	212,070
10 Jul 19	8.25000 -0.10	8.45	7.80	8.35	697,239
09 Jul 19	8.35000 -0.30	9.15	8.21	8.65	644,116
08 Jul 19	8.65000 +0.10	8.70	8.33	8.55	307,062
05 Jul 19	8.55000 +0.00	8.68	8.31	8.55	207,740
04 Jul 19	8.55000 +0.05	8.57	8.21	8.50	464,421
03 Jul 19	8.50000 +0.15	8.68	8.39	8.39	283,117
02 Jul 19	8.35000 -0.85	9.12	8.20	9.12	891,674
01 Jul 19	9.20000 -0.20	9.37	9.06	9.37	331,675
28 Jun 19	9.40000 -0.10	9.44	9.30	9.44	37,991
27 Jun 19	9.50000 +0.65	9.80	9.00	9.00	2,125,444
26 Jun 19	8.85000 -0.30	9.18	8.55	9.15	1,104,863
25 Jun 19	9.15000 -0.25	9.32	9.11	9.32	144,639
24 Jun 19	9.40000 -0.25	9.80	9.20	9.75	587,943
21 Jun 19	9.65000 -0.60	10.44	9.50	10.25	439,008
20 Jun 19	10.25000 +0.10	10.50	10.15	10.15	570,473
19 Jun 19	10.15000 +0.60	10.30	9.40	9.55	860,705
18 Jun 19	9.55000 -0.70	10.15	9.25	10.15	1,026,535
17 Jun 19	10.25000 -0.40	10.78	10.00	10.65	558,802
14 Jun 19	10.65000 +0.05	11.70	10.65	11.05	3,349,943
13 Jun 19	10.60000 +0.00	10.90	10.60	10.60	408,738
12 Jun 19	10.60000 -0.15	10.80	10.43	10.75	491,969
11 Jun 19	10.75000 +0.00	10.90	9.90	10.75	1,525,491
10 Jun 19	10.75000 +1.00	11.30	9.90	9.90	1,490,686
07 Jun 19	9.75000 +0.55	9.99	9.01	9.20	826,220
06 Jun 19	9.20000 -0.70	9.76	9.20	9.76	510,035
05 Jun 19	9.90000 +0.00	10.05	9.80	9.90	292,771
04 Jun 19	9.90000 -0.55	10.49	9.70	10.45	472,342
03 Jun 19	10.45000 +0.50	11.38	10.10	10.25	3,363,018
31 May 19	9.95000 +0.80	10.10	9.15	9.15	1,992,700
30 May 19	9.15000 +0.95	9.30	8.26	8.35	6,414,704
29 May 19	8.20000 +0.95	8.32	7.42	7.42	673,971
28 May 19	7.25000 -0.50	7.75	7.15	7.75	1,518,487
24 May 19	7.75000 +0.00	8.00	7.51	7.75	1,228,361
23 May 19	7.75000 -0.25	7.99	7.56	7.99	691,491
22 May 19	8.00000 +0.00	8.30	7.63	8.00	1,438,923
21 May 19	8.00000 +0.50	8.20	7.23	7.50	3,342,728
20 May 19	7.50000 -0.35	8.30	7.30	7.70	1,988,215
17 May 19	7.85000 +1.40	7.89	6.56	6.60	2,843,788
16 May 19	6.45000 +0.00	6.60	6.21	6.45	496,059
15 May 19	6.45000 +0.45	6.57	5.84	6.00	1,885,041
14 May 19	6.00000 +0.15	6.20	5.60	5.85	2,498,614
13 May 19	5.85000 -0.05	5.95	5.70	5.90	342,237
10 May 19	5.90000 -0.30	6.15	5.80	6.15	1,009,321
09 May 19	6.20000 -0.15	6.34	5.90	6.34	669,629
08 May 19	6.35000 -0.15	6.35	6.20	6.35	105,328
07 May 19	6.50000 +0.20	6.50	6.20	6.30	886,297
03 May 19	6.30000 -0.05	6.44	6.00	6.35	3,981,770
02 May 19	6.35000 -0.20	6.72	6.30	6.55	2,462,077
01 May 19	6.55000 +0.00	6.55	6.31	6.55	119,805
30 Apr 19	6.55000 -0.15	6.71	6.40	6.70	1,022,482
29 Apr 19	6.70000 +0.30	6.75	6.50	6.50	1,619,736
26 Apr 19	6.40000 -0.10	6.50	6.31	6.50	193,434
25 Apr 19	6.50000 +0.00	6.60	6.32	6.50	277,022
24 Apr 19	6.50000 +0.20	6.60	6.11	6.30	1,335,323
23 Apr 19	6.30000 +0.00	6.76	6.10	6.30	803,689
18 Apr 19	6.30000 -0.05	6.40	6.20	6.35	588,024
17 Apr 19	6.35000 -0.15	6.63	6.26	6.60	763,902
16 Apr 19	6.50000 +0.10	7.30	6.30	6.40	4,611,200
15 Apr 19	6.40000 +0.70	6.50	5.48	5.75	3,092,844
12 Apr 19	5.70000 +0.70	5.90	5.20	5.20	1,623,539
11 Apr 19	5.00000 -0.05	5.20	4.81	5.05	473,502
10 Apr 19	5.05000 +0.00	5.25	4.95	5.05	255,234
09 Apr 19	5.05000 -0.10	5.40	4.86	5.15	159,945
08 Apr 19	5.15000 +0.00	5.50	4.95	5.15	451,315
05 Apr 19	5.15000 +0.15	5.45	5.15	5.15	254,183
04 Apr 19	5.00000 -0.25	5.20	4.80	5.20	471,918
03 Apr 19	5.25000 +0.20	5.30	4.61	5.15	460,255
02 Apr 19	5.05000 +0.00	5.25	5.00	5.05	75,600
01 Apr 19	5.05000 -0.07	5.05	4.50	5.05	2,242,706
29 Mar 19	5.12500 -0.35	5.13	4.80	5.13	266,191
28 Mar 19	5.47500 +0.00	5.47	4.90	5.47	605,000
27 Mar 19	5.47500 +0.00	5.47	5.01	5.47	147,042
26 Mar 19	5.47500 +0.00	5.47	5.00	5.47	106,992
25 Mar 19	5.47500 +0.00	5.47	5.47	5.47	0
22 Mar 19	5.47500 +0.22	5.69	5.01	5.25	450,038
21 Mar 19	5.25000 +0.10	5.25	5.00	5.15	159,509
20 Mar 19	5.15000 +0.00	5.21	5.00	5.15	137,809
19 Mar 19	5.15000 -0.32	5.28	5.05	5.28	351,153
18 Mar 19	5.47500 -0.13	5.56	5.47	5.56	33,332
15 Mar 19	5.60000 +0.40	5.74	5.11	5.20	1,077,396
14 Mar 19	5.20000 -0.53	5.65	4.75	5.65	12,760,502
13 Mar 19	5.72500 +0.00	5.88	5.45	5.72	142,920
12 Mar 19	5.72500 -0.13	5.90	5.50	5.85	74,450
11 Mar 19	5.85000 -0.13	5.90	5.75	5.90	174,983
08 Mar 19	5.97500 +0.00	6.00	5.89	5.97	123,436
07 Mar 19	5.97500 +0.05	6.05	5.85	5.93	1,891,166
06 Mar 19	5.92500 -0.13	6.00	5.85	6.00	590,055
05 Mar 19	6.05000 +0.18	6.40	5.98	5.98	3,873,369
04 Mar 19	5.87500 -0.25	6.00	5.58	6.00	206,000
01 Mar 19	6.12500 +0.00	6.20	6.11	6.13	290,699
28 Feb 19	6.12500 +0.00	6.15	6.00	6.15	87,178
27 Feb 19	6.12500 +0.00	6.13	6.00	6.13	44,222
26 Feb 19	6.12500 -0.13	6.25	6.00	6.25	230,716
25 Feb 19	6.25000 +0.00	6.25	5.76	6.00	403,846
22 Feb 19	6.25000 +0.00	6.35	6.02	6.25	22,685
21 Feb 19	6.25000 +0.00	6.49	6.25	6.25	263,019
20 Feb 19	6.25000 +0.00	6.25	5.80	6.25	68,562
19 Feb 19	6.25000 -0.13	6.30	6.01	6.30	56,755
18 Feb 19	6.37500 -0.13	6.45	6.25	6.45	247,641
15 Feb 19	6.50000 +0.00	6.53	6.50	6.50	6,032
14 Feb 19	6.50000 +0.00	6.53	6.30	6.50	89,290
13 Feb 19	6.50000 +0.00	6.62	6.50	6.50	173,097
12 Feb 19	6.50000 +0.00	6.74	6.26	6.50	228,485
11 Feb 19	6.50000 +0.13	6.55	6.12	6.38	355,220
08 Feb 19	6.37500 +0.38	6.38	6.00	6.00	120,000
07 Feb 19	6.00000 -0.38	6.25	5.80	6.25	790,159
06 Feb 19	6.37500 +0.03	6.38	6.25	6.38	267,758
05 Feb 19	6.35000 -1.75	7.18	6.25	6.63	874,079
04 Feb 19	8.10000 +0.85	8.33	7.30	7.30	960,557
01 Feb 19	7.25000 +0.63	7.33	6.81	6.81	170,101
31 Jan 19	6.62500 +0.50	6.81	6.15	6.15	191,951
30 Jan 19	6.12500 -0.63	6.45	6.13	6.45	88,394
29 Jan 19	6.75000 +0.00	6.80	6.75	6.75	7,169
28 Jan 19	6.75000 +0.00	6.80	6.75	6.75	9,100
25 Jan 19	6.75000 +0.00	6.75	6.75	6.75	0
24 Jan 19	6.75000 +0.00	6.75	6.75	6.75	0
23 Jan 19	6.75000 +0.00	6.81	6.75	6.75	10,661
22 Jan 19	6.75000 +0.13	6.75	6.50	6.63	71,349
21 Jan 19	6.62500 -0.75	7.47	6.60	7.38	187,177
18 Jan 19	7.37500 -1.13	8.25	7.20	8.25	306,080
17 Jan 19	8.50000 +0.00	8.50	8.25	8.50	6,061
16 Jan 19	8.50000 +0.13	8.50	8.39	8.39	8,843
15 Jan 19	8.37500 +0.00	8.50	8.38	8.38	212,000
14 Jan 19	8.37500 -0.13	8.50	8.25	8.50	109,313
11 Jan 19	8.50000 +0.00	8.50	8.47	8.50	5,903
10 Jan 19	8.50000 +0.00	8.50	8.38	8.50	50,000
09 Jan 19	8.50000 +0.00	8.52	8.50	8.50	150,000
08 Jan 19	8.50000 -0.38	8.52	8.25	8.52	337,499
07 Jan 19	8.87500 +0.13	8.90	8.55	8.75	87,115
04 Jan 19	8.75000 +0.25	8.80	8.54	8.80	208,278
03 Jan 19	8.50000 +0.13	9.00	8.25	8.38	431,931
02 Jan 19	8.37500 -0.23	8.50	8.25	8.50	35,183
31 Dec 18	8.60000 +0.00	8.60	8.28	8.60	15,816
28 Dec 18	8.60000 +0.05	8.60	8.28	8.55	6,355
27 Dec 18	8.55000 +0.00	8.55	8.28	8.55	4,500
24 Dec 18	8.55000 +0.00	8.55	8.28	8.55	205
21 Dec 18	8.55000 +0.00	8.55	8.55	8.55	0
20 Dec 18	8.55000 +0.00	8.55	8.31	8.55	25,000
19 Dec 18	8.55000 +0.00	8.55	8.55	8.55	0
18 Dec 18	8.55000 +0.00	8.55	8.49	8.55	15,000
17 Dec 18	8.55000 +0.18	8.84	8.55	8.55	11,314
14 Dec 18	8.37500 +0.00	8.38	8.38	8.38	0
13 Dec 18	8.37500 +0.00	8.50	8.25	8.38	700,996
12 Dec 18	8.37500 -0.25	8.50	8.38	8.50	28,000
11 Dec 18	8.62500 +0.00	8.63	8.63	8.63	0
10 Dec 18	8.62500 -0.25	8.76	8.38	8.76	136,818
07 Dec 18	8.87500 -0.13	8.88	8.63	8.88	45,500
06 Dec 18	9.00000 -0.13	9.47	8.75	9.13	423,651
05 Dec 18	9.12500 -0.13	9.25	8.79	9.13	147,662
04 Dec 18	9.25000 +0.00	9.25	9.00	9.25	12,938
03 Dec 18	9.25000 -0.25	9.49	9.25	9.49	234,791
30 Nov 18	9.50000 +0.00	9.50	9.25	9.50	20,000
29 Nov 18	9.50000 -0.25	9.66	9.25	9.50	10,672
28 Nov 18	9.75000 +0.00	9.75	9.25	9.50	25,474
27 Nov 18	9.75000 +0.13	9.75	9.51	9.63	19,922
26 Nov 18	9.62500 +0.13	9.70	9.50	9.50	76,194
23 Nov 18	9.50000 +0.00	9.50	9.27	9.50	29,030
22 Nov 18	9.50000 +0.00	9.50	9.25	9.50	69,182
21 Nov 18	9.50000 -0.38	9.61	9.50	9.61	127,855
20 Nov 18	9.87500 +0.00	9.88	9.54	9.88	111,985
19 Nov 18	9.87500 +0.13	9.91	9.84	9.84	66,794
16 Nov 18	9.75000 +0.00	9.75	9.63	9.75	20,717
15 Nov 18	9.75000 -0.13	9.75	9.50	9.75	161,666
14 Nov 18	9.87500 +0.00	9.88	9.50	9.88	177,664
13 Nov 18	9.87500 +0.00	9.88	9.88	9.88	0
12 Nov 18	9.87500 +0.00	9.88	9.50	9.88	18,592
09 Nov 18	9.87500 +0.00	9.88	9.50	9.88	109,734
08 Nov 18	9.87500 +0.38	10.10	9.50	9.75	1,436,327
07 Nov 18	9.50000 +0.00	9.50	9.27	9.50	20,000
06 Nov 18	9.50000 -0.25	9.55	9.27	9.55	84,506
05 Nov 18	9.75000 +0.00	9.84	9.75	9.75	490
02 Nov 18	9.75000 +0.00	9.75	9.75	9.75	0
01 Nov 18	9.75000 +0.00	9.75	9.50	9.75	37,500
31 Oct 18	9.75000 +0.00	9.75	9.52	9.75	20,000
30 Oct 18	9.75000 +0.00	9.90	9.52	9.75	90,500
29 Oct 18	9.75000 +0.00	9.90	9.60	9.75	96,073
26 Oct 18	9.75000 +0.00	9.85	9.50	9.75	46,523
25 Oct 18	9.75000 -0.25	9.75	9.75	9.75	0
24 Oct 18	10.00000 -0.13	10.00	9.50	10.00	37,895
23 Oct 18	10.12500 +0.00	10.13	9.76	10.13	28,000
22 Oct 18	10.12500 +0.00	10.13	10.13	10.13	0
19 Oct 18	10.12500 +0.25	10.40	9.75	9.88	172,919
18 Oct 18	9.87500 +0.00	9.90	9.75	9.88	30,806
17 Oct 18	9.87500 +0.00	9.90	9.88	9.88	1,980
16 Oct 18	9.87500 +0.00	9.88	9.75	9.88	23,033
15 Oct 18	9.87500 -0.27	10.25	9.75	10.15	65,744
12 Oct 18	10.15000 +0.13	10.30	9.76	10.02	186,167
11 Oct 18	10.02500 -0.40	10.02	9.75	10.02	99,212
10 Oct 18	10.42500 -0.20	10.85	10.33	10.63	325,800
09 Oct 18	10.62500 -0.75	11.25	10.40	11.25	185,395
08 Oct 18	11.37500 -0.38	11.50	11.25	11.50	24,624
05 Oct 18	11.75000 +0.00	11.75	11.51	11.75	6,510
04 Oct 18	11.75000 +0.13	12.00	11.30	11.63	50,371
03 Oct 18	11.62500 -0.38	11.75	11.50	11.75	129,950
02 Oct 18	12.00000 -0.25	12.25	11.75	12.25	220,498
01 Oct 18	12.25000 -0.13	12.40	12.01	12.38	50,604
28 Sep 18	12.37500 +0.13	12.75	12.00	12.38	147,639
27 Sep 18	12.25000 +0.00	12.45	12.01	12.25	4,457
26 Sep 18	12.25000 -0.50	12.56	12.25	12.56	104,586
25 Sep 18	12.75000 +0.00	12.75	12.70	12.75	50,000
24 Sep 18	12.75000 +0.00	12.99	12.70	12.75	198,800
21 Sep 18	12.75000 +0.38	13.00	12.37	12.38	485,509
20 Sep 18	12.37500 +0.00	12.50	12.28	12.38	325,152
19 Sep 18	12.37500 +0.13	12.40	12.25	12.25	230,412
18 Sep 18	12.25000 +0.00	12.60	12.00	12.25	273,723
17 Sep 18	12.25000 -0.13	12.45	12.00	12.38	394,726
14 Sep 18	12.37500 -0.50	12.80	12.10	12.80	224,800
13 Sep 18	12.87500 -0.13	12.88	12.50	12.88	27,684
12 Sep 18	13.00000 +0.25	13.00	12.75	13.00	142,831
11 Sep 18	12.75000 -0.13	13.25	12.50	12.88	370,146
10 Sep 18	12.87500 +0.13	13.25	12.60	12.75	119,809
07 Sep 18	12.75000 +0.38	13.00	12.25	12.38	799,023
06 Sep 18	12.37500 +0.00	12.50	12.25	12.38	269,391
05 Sep 18	12.37500 -0.50	13.00	11.75	13.00	511,555
04 Sep 18	12.87500 +0.00	12.90	12.79	12.88	27,774
03 Sep 18	12.87500 +0.00	13.00	12.79	12.88	50,208
31 Aug 18	12.87500 +0.13	13.00	12.56	12.75	323,958
30 Aug 18	12.75000 -0.63	13.15	12.65	13.15	907,317
29 Aug 18	13.37500 +0.00	13.45	13.00	13.38	14,674
28 Aug 18	13.37500 +0.00	13.75	13.01	13.38	299,968
24 Aug 18	13.37500 +0.13	13.38	13.01	13.38	38,214
23 Aug 18	13.25000 +0.00	13.25	12.88	13.25	68,023
22 Aug 18	13.25000 +0.00	13.49	12.83	13.25	198,873
21 Aug 18	13.25000 +0.13	13.40	13.00	13.13	174,400
20 Aug 18	13.12500 -0.25	13.70	12.76	13.38	233,935
17 Aug 18	13.37500 +0.13	13.75	12.83	13.00	382,331
16 Aug 18	13.25000 -0.50	14.00	12.75	13.63	766,544
15 Aug 18	13.75000 -0.50	14.40	13.50	14.25	513,995
14 Aug 18	14.25000 -0.50	14.89	14.25	14.75	200,454
13 Aug 18	14.75000 +0.25	15.10	14.55	14.75	197,252
10 Aug 18	14.50000 -0.25	15.22	14.35	15.00	284,218
09 Aug 18	14.75000 +0.13	15.25	14.75	14.88	237,902
08 Aug 18	14.62500 +0.00	14.95	14.25	14.63	213,923
07 Aug 18	14.62500 +0.00	14.99	14.50	14.63	310,489
06 Aug 18	14.62500 +0.38	15.00	14.25	14.25	547,847
03 Aug 18	14.25000 +0.25	14.44	13.85	14.00	448,537
02 Aug 18	14.00000 +0.38	14.50	13.35	13.50	668,880
01 Aug 18	13.62500 +0.13	13.67	13.45	13.50	413,441
31 Jul 18	13.50000 +0.00	13.50	13.25	13.38	36,094
30 Jul 18	13.50000 -0.38	14.05	12.60	13.88	472,930
27 Jul 18	13.87500 -0.38	14.25	13.28	14.25	355,622
26 Jul 18	14.25000 +0.00	14.25	14.02	14.25	96,509
25 Jul 18	14.25000 -0.63	15.19	13.76	15.13	824,266
24 Jul 18	14.87500 +0.13	15.25	14.78	14.88	819,487
23 Jul 18	14.75000 +0.00	15.00	14.69	14.75	544,051
20 Jul 18	14.75000 +0.38	15.39	14.60	14.60	2,068,350
19 Jul 18	14.37500 +1.38	15.19	13.05	13.05	1,953,890
18 Jul 18	13.00000 +0.75	13.22	12.25	12.25	726,444
17 Jul 18	12.25000 +0.13	12.25	11.75	12.13	5,217,441
16 Jul 18	12.12500 -0.43	12.32	12.00	12.32	688,766
13 Jul 18	12.55000 +0.18	12.55	12.00	12.38	1,276,835
12 Jul 18	12.37500 +0.00	13.51	12.00	13.51	4,834,654

Huddled Group PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	0.77500 -0.03	0.88	0.75	0.82	10,447,726
19 Oct 26	0.80000 -0.10	1.01	0.77	0.95	22,277,294
16 Oct 26	0.90000 +0.13	1.00	0.75	0.79	29,355,644
15 Oct 26	0.77500 -0.03	0.80	0.75	0.80	2,705,499
14 Oct 26	0.80000 -0.02	0.90	0.80	0.80	6,890,695
13 Oct 26	0.82500 +0.00	0.88	0.80	0.84	6,860,192
12 Oct 26	0.82500 -0.05	0.95	0.75	0.95	12,945,719
09 Oct 26	0.87500 +0.07	0.95	0.79	0.83	28,458,460
08 Oct 26	0.80000 +0.03	0.90	0.75	0.75	21,596,416
07 Oct 26	0.77500 +0.05	0.80	0.65	0.75	28,145,888
06 Oct 26	0.72500 +0.08	0.85	0.60	0.70	48,406,680
05 Oct 26	0.65000 +0.10	0.70	0.55	0.55	27,265,292
02 Oct 26	0.55000 +0.03	0.58	0.50	0.54	6,018,675
01 Oct 26	0.52500 -0.05	0.60	0.45	0.57	10,980,173
30 Sep 26	0.57500 +0.07	0.60	0.45	0.45	5,846,409
29 Sep 26	0.50000 +0.00	0.55	0.45	0.51	694,544
28 Sep 26	0.50000 +0.03	0.55	0.45	0.49	8,696,249
25 Sep 26	0.47500 +0.00	0.50	0.45	0.49	2,378,515
24 Sep 26	0.48000 -0.02	0.50	0.45	0.50	3,658,679
23 Sep 26	0.50000 +0.00	0.55	0.45	0.50	9,626,186
22 Sep 26	0.50000 -0.02	0.52	0.45	0.52	1,598,004
21 Sep 26	0.52500 -0.03	0.60	0.45	0.55	11,749,134
18 Sep 26	0.55000 +0.05	0.65	0.50	0.50	38,692,828
17 Sep 26	0.50000 -0.02	0.55	0.48	0.52	7,791,660
16 Sep 26	0.52500 +0.00	0.55	0.50	0.55	5,110,821
15 Sep 26	0.52500 -0.10	0.70	0.50	0.63	23,755,000
14 Sep 26	0.62500 +0.00	0.70	0.55	0.61	4,055,936
11 Sep 26	0.62500 -0.02	0.70	0.55	0.65	4,850,530
10 Sep 26	0.65000 +0.07	0.70	0.55	0.55	9,602,710
09 Sep 26	0.57500 -0.07	0.70	0.55	0.70	10,100,111
08 Sep 26	0.65000 -0.03	0.75	0.55	0.69	7,794,695
07 Sep 26	0.67500 -0.02	0.75	0.60	0.70	23,037,026
04 Sep 26	0.70000 +0.15	0.75	0.55	0.55	24,663,936
03 Sep 26	0.55000 -0.05	0.65	0.50	0.60	17,208,212
02 Sep 26	0.60000 +0.15	0.65	0.45	0.45	36,029,492
01 Sep 26	0.45000 -0.03	0.55	0.40	0.47	10,049,291
28 Aug 26	0.47500 +0.07	0.55	0.35	0.40	11,453,099
27 Aug 26	0.40000 +0.00	0.44	0.38	0.40	3,137,954
26 Aug 26	0.40000 +0.00	0.45	0.38	0.40	513,613
25 Aug 26	0.40000 +0.00	0.45	0.35	0.45	221,562
24 Aug 26	0.40000 +0.00	0.48	0.35	0.44	4,509,535
21 Aug 26	0.40000 +0.00	0.45	0.35	0.38	4,206,336
20 Aug 26	0.40000 +0.00	0.45	0.35	0.40	955,881
19 Aug 26	0.40000 +0.00	0.45	0.35	0.40	5,293,893
18 Aug 26	0.40000 +0.05	0.50	0.35	0.39	13,001,751
17 Aug 26	0.35000 +0.03	0.38	0.30	0.35	4,679,367
14 Aug 26	0.32500 -0.03	0.40	0.30	0.30	1,761,927
13 Aug 26	0.35000 +0.00	0.37	0.30	0.30	1,252,782
12 Aug 26	0.35000 +0.00	0.37	0.31	0.34	2,527,262
11 Aug 26	0.35000 +0.00	0.38	0.30	0.34	744,099
10 Aug 26	0.35000 +0.00	0.40	0.30	0.40	1,136,142
07 Aug 26	0.35000 +0.00	0.38	0.35	0.35	422,896
06 Aug 26	0.35000 +0.00	0.35	0.32	0.35	1,105,710
05 Aug 26	0.35000 +0.00	0.35	0.32	0.35	1,105,710
04 Aug 26	0.35000 +0.00	0.38	0.30	0.35	7,916,426
03 Aug 26	0.35000 +0.00	0.38	0.32	0.38	1,611,550
31 Jul 26	0.35000 +0.03	0.38	0.30	0.34	1,641,137
30 Jul 26	0.32500 -0.03	0.40	0.30	0.40	2,356,304
29 Jul 26	0.35000 +0.00	0.40	0.30	0.36	4,022,369
28 Jul 26	0.35000 +0.00	0.40	0.30	0.30	5,933,118
27 Jul 26	0.35000 +0.00	0.40	0.30	0.33	7,061,863
24 Jul 26	0.35000 -0.03	0.40	0.30	0.35	13,716,210
23 Jul 26	0.37500 +0.00	0.40	0.35	0.38	250,200
22 Jul 26	0.37500 +0.00	0.40	0.35	0.38	6,722,646
21 Jul 26	0.37500 -0.05	0.45	0.35	0.40	5,274,929
20 Jul 26	0.42500 -0.02	0.50	0.40	0.43	6,689,704
17 Jul 26	0.45000 +0.00	0.45	0.36	0.45	9,269,791
16 Jul 26	0.45000 +0.00	0.45	0.41	0.45	450,000
15 Jul 26	0.45000 +0.02	0.49	0.40	0.43	3,513,437
14 Jul 26	0.42500 +0.00	0.45	0.42	0.43	614,169
13 Jul 26	0.42500 +0.02	0.52	0.37	0.41	13,493,516
10 Jul 26	0.41000 +0.00	0.41	0.37	0.41	130,332
09 Jul 26	0.41000 +0.00	0.41	0.37	0.41	325,461
08 Jul 26	0.41000 +0.00	0.45	0.37	0.37	890,450
07 Jul 26	0.41000 -0.04	0.45	0.36	0.40	6,036,385
06 Jul 26	0.45000 +0.00	0.50	0.40	0.40	781,001
03 Jul 26	0.45000 +0.00	0.50	0.40	0.40	1,682,089
02 Jul 26	0.45000 -0.03	0.55	0.40	0.45	8,307,214
01 Jul 26	0.47500 -0.03	0.55	0.45	0.50	4,387,675
30 Jun 26	0.50000 -0.35	0.65	0.40	0.51	17,729,408
29 Jun 26	0.85000 +0.10	0.98	0.70	0.79	22,261,160
26 Jun 26	0.75000 +0.10	0.75	0.60	0.68	17,439,922
25 Jun 26	0.65000 +0.15	0.71	0.50	0.52	33,846,412
24 Jun 26	0.50000 -0.02	0.55	0.45	0.51	18,693,852
23 Jun 26	0.52500 +0.00	0.55	0.50	0.51	2,005,410
22 Jun 26	0.52500 -0.03	0.54	0.50	0.53	6,714,201
19 Jun 26	0.55000 -0.05	0.61	0.48	0.60	17,693,176
18 Jun 26	0.60000 +0.08	0.65	0.54	0.54	15,236,808
17 Jun 26	0.52500 +0.05	0.55	0.45	0.50	21,226,610
16 Jun 26	0.47500 -0.08	0.60	0.47	0.55	3,659,917
15 Jun 26	0.55000 +0.00	0.60	0.50	0.55	505,429
12 Jun 26	0.55000 +0.00	0.60	0.51	0.60	700,264
11 Jun 26	0.55000 +0.00	0.60	0.53	0.56	2,057,674
10 Jun 26	0.55000 +0.00	0.70	0.50	0.55	5,166,370
09 Jun 26	0.55000 -0.10	0.70	0.50	0.70	5,167,125
08 Jun 26	0.65000 +0.00	0.70	0.60	0.68	75,084
05 Jun 26	0.65000 +0.00	0.68	0.65	0.65	49,106
04 Jun 26	0.65000 +0.00	0.68	0.62	0.62	126,397
03 Jun 26	0.65000 -0.08	0.80	0.60	0.60	1,906,048
02 Jun 26	0.72500 +0.00	0.80	0.65	0.80	514,913
01 Jun 26	0.72500 -0.02	0.80	0.65	0.75	702,398
29 May 26	0.75000 +0.00	0.76	0.75	0.75	50,050
28 May 26	0.75000 +0.00	0.80	0.70	0.80	1,306,825
27 May 26	0.75000 +0.00	0.80	0.75	0.75	500,000
26 May 26	0.75000 +0.00	0.80	0.75	0.75	50,666
22 May 26	0.75000 +0.00	0.80	0.75	0.75	50,666
21 May 26	0.75000 +0.00	0.80	0.70	0.76	1,958,441
20 May 26	0.75000 +0.00	0.80	0.70	0.70	65,767
19 May 26	0.75000 +0.00	0.80	0.70	0.70	38,761
18 May 26	0.75000 +0.00	0.80	0.74	0.77	620,611
15 May 26	0.75000 +0.00	0.80	0.70	0.75	25,829
14 May 26	0.75000 -0.05	0.90	0.70	0.80	672,448
13 May 26	0.80000 -0.02	0.90	0.70	0.74	136,769
12 May 26	0.82500 +0.00	0.87	0.76	0.76	86,155
11 May 26	0.82500 +0.00	0.87	0.82	0.82	693
08 May 26	0.82500 -0.03	0.88	0.75	0.85	927,390
07 May 26	0.85000 -0.05	0.97	0.80	0.90	1,273,422
06 May 26	0.90000 +0.00	1.00	0.86	0.88	304,712
05 May 26	0.90000 +0.00	0.98	0.90	0.90	2,551
01 May 26	0.90000 +0.00	1.00	0.80	0.80	121,235
30 Apr 26	0.90000 +0.00	0.98	0.85	0.85	408,273
29 Apr 26	0.90000 +0.00	0.98	0.89	0.98	468,232
28 Apr 26	0.90000 +0.00	0.94	0.84	0.94	692,437
27 Apr 26	0.90000 -0.05	1.00	0.80	0.88	115,473
24 Apr 26	0.95000 -0.15	1.04	0.95	1.04	599,402
23 Apr 26	1.10000 +0.00	1.10	1.00	1.10	301,520
22 Apr 26	1.10000 +0.00	1.20	1.00	1.20	336,349
21 Apr 26	1.10000 -0.05	1.21	1.00	1.00	1,072,980
20 Apr 26	1.15000 +0.00	1.21	1.15	1.15	750,247
17 Apr 26	1.15000 +0.00	1.30	1.02	1.15	299,036
16 Apr 26	1.15000 +0.00	1.21	1.05	1.15	734,824
15 Apr 26	1.15000 +0.00	1.15	1.03	1.15	188,531
14 Apr 26	1.15000 +0.05	1.30	1.00	1.20	1,003,374
13 Apr 26	1.10000 -0.10	1.30	1.10	1.10	1,053,996
10 Apr 26	1.20000 -0.05	1.34	1.10	1.10	3,701,830
09 Apr 26	1.25000 +0.00	1.34	1.16	1.25	33,363
08 Apr 26	1.25000 +0.00	1.34	1.16	1.25	33,363
07 Apr 26	1.25000 +0.00	1.34	1.16	1.34	33,363
02 Apr 26	1.25000 +0.00	1.40	1.16	1.25	469,672
01 Apr 26	1.25000 +0.00	1.27	1.25	1.25	303,000
31 Mar 26	1.25000 +0.00	1.40	1.10	1.40	961,415
30 Mar 26	1.25000 +0.00	1.32	1.10	1.25	1,235,466
27 Mar 26	1.25000 +0.00	1.25	1.10	1.25	835,000
26 Mar 26	1.25000 +0.00	1.33	1.10	1.25	2,013,046
25 Mar 26	1.25000 +0.00	1.25	1.23	1.25	81,633
24 Mar 26	1.25000 -0.05	1.34	1.14	1.30	94,963
23 Mar 26	1.30000 +0.00	1.40	1.28	1.28	658,825
20 Mar 26	1.30000 -0.10	1.40	1.18	1.40	5,541,921
19 Mar 26	1.40000 -0.20	1.50	1.40	1.50	1,051,360
18 Mar 26	1.60000 +0.05	1.68	1.59	1.59	653,739
17 Mar 26	1.55000 +0.00	1.60	1.51	1.55	22,728
16 Mar 26	1.55000 +0.00	1.60	1.51	1.55	22,984
13 Mar 26	1.55000 +0.00	1.55	1.52	1.55	67,073
12 Mar 26	1.55000 +0.00	1.59	1.55	1.55	15,000
11 Mar 26	1.55000 -0.05	1.70	1.55	1.60	182,740
10 Mar 26	1.60000 +0.00	1.60	1.55	1.60	1,500
09 Mar 26	1.60000 +0.00	1.70	1.60	1.60	31,505
06 Mar 26	1.60000 -0.05	1.70	1.50	1.65	477,681
05 Mar 26	1.65000 +0.00	1.65	1.60	1.65	101
04 Mar 26	1.65000 +0.00	1.65	1.62	1.65	444,909
03 Mar 26	1.65000 +0.00	1.65	1.65	1.65	0
02 Mar 26	1.65000 -0.15	1.80	1.62	1.80	1,213,455
27 Feb 26	1.80000 -0.08	1.88	1.70	1.88	1,916,637
26 Feb 26	1.87500 +0.00	1.93	1.80	1.88	2,732,672
25 Feb 26	1.87500 +0.00	1.95	1.80	1.88	2,000,119
24 Feb 26	1.87500 +0.00	1.88	1.85	1.88	7,500
23 Feb 26	1.87500 +0.00	1.95	1.82	1.88	53,899
20 Feb 26	1.87500 +0.00	1.95	1.88	1.88	44,000
19 Feb 26	1.87500 +0.02	1.90	1.80	1.85	140,132
18 Feb 26	1.85000 +0.00	1.90	1.84	1.85	64,858
17 Feb 26	1.85000 +0.00	1.90	1.85	1.85	26,000
16 Feb 26	1.85000 +0.00	1.90	1.80	1.85	50,231
13 Feb 26	1.85000 +0.00	1.90	1.83	1.85	469,737
12 Feb 26	1.85000 +0.05	1.90	1.83	1.83	297,342
11 Feb 26	1.80000 +0.00	1.90	1.74	1.80	152,868
10 Feb 26	1.80000 +0.00	1.90	1.74	1.80	544,058
09 Feb 26	1.80000 +0.00	1.90	1.73	1.80	23,212
06 Feb 26	1.80000 -0.10	1.90	1.73	1.80	65,226
05 Feb 26	1.90000 -0.02	1.93	1.80	1.92	83,159
04 Feb 26	1.92500 -0.13	2.30	1.90	2.05	975,385
03 Feb 26	2.05000 -0.05	2.20	2.00	2.10	190,092
02 Feb 26	2.10000 +0.00	2.20	2.02	2.10	84,515
30 Jan 26	2.10000 +0.00	2.10	2.10	2.10	185,769
29 Jan 26	2.10000 +0.00	2.20	2.00	2.10	188,337
28 Jan 26	2.10000 +0.00	2.20	2.00	2.10	42,480
27 Jan 26	2.10000 -0.05	2.20	2.00	2.15	569,361
26 Jan 26	2.15000 +0.00	2.20	2.00	2.15	312,232
23 Jan 26	2.15000 +0.00	2.17	2.00	2.15	125,456
22 Jan 26	2.15000 +0.00	2.17	2.06	2.15	209,110
21 Jan 26	2.15000 +0.05	2.35	2.00	2.20	1,005,803
20 Jan 26	2.10000 +0.30	2.20	1.76	1.80	2,828,929
19 Jan 26	1.80000 +0.10	1.85	1.69	1.70	1,091,716
16 Jan 26	1.70000 +0.00	1.78	1.61	1.70	769,452
15 Jan 26	1.70000 -0.10	1.90	1.62	1.80	395,962
14 Jan 26	1.80000 +0.00	1.80	1.71	1.80	176,501
13 Jan 26	1.80000 +0.00	1.80	1.72	1.80	264
12 Jan 26	1.80000 -0.15	1.91	1.80	1.91	1,761,011
09 Jan 26	1.95000 +0.00	1.95	1.80	1.95	402,690
08 Jan 26	1.95000 -0.05	1.96	1.80	1.96	280,392
07 Jan 26	2.00000 +0.00	2.10	1.95	2.00	101,911
06 Jan 26	2.00000 +0.05	2.10	1.93	1.95	566,030
05 Jan 26	1.95000 +0.00	2.07	1.92	1.95	449,768
02 Jan 26	1.95000 +0.00	1.95	1.92	1.95	12,184
31 Dec 25	1.95000 +0.00	1.95	1.95	1.95	0
30 Dec 25	1.95000 +0.05	2.10	1.91	1.91	978,241
29 Dec 25	1.90000 +0.20	1.90	1.60	1.70	1,821,785
24 Dec 25	1.70000 +0.00	1.80	1.70	1.70	16,746
23 Dec 25	1.70000 -0.10	1.78	1.50	1.65	1,277,169
22 Dec 25	1.80000 -0.05	1.90	1.80	1.80	308,211
19 Dec 25	1.85000 +0.00	1.90	1.80	1.85	821,504
18 Dec 25	1.85000 +0.00	1.90	1.80	1.85	156,666
17 Dec 25	1.85000 +0.00	1.85	1.85	1.85	42,837
16 Dec 25	1.85000 +0.00	1.85	1.80	1.85	147,513
15 Dec 25	1.85000 +0.00	1.85	1.85	1.85	0
12 Dec 25	1.85000 +0.00	1.85	1.80	1.85	4,482,454
11 Dec 25	1.85000 +0.00	1.87	1.85	1.85	16,779
10 Dec 25	1.85000 +0.00	1.90	1.80	1.85	768,938
09 Dec 25	1.85000 +0.00	2.00	1.80	1.95	1,063,284
08 Dec 25	1.85000 -0.05	1.96	1.83	1.90	431,883
05 Dec 25	1.90000 +0.00	2.00	1.84	1.95	712,851
04 Dec 25	1.90000 -0.05	2.00	1.80	1.95	316,435
03 Dec 25	1.95000 +0.00	1.95	1.83	1.95	133,250
02 Dec 25	1.95000 -0.05	2.10	1.80	2.00	184,859
01 Dec 25	2.00000 +0.05	2.09	1.80	1.95	1,230,847
28 Nov 25	1.95000 +0.00	2.04	1.95	1.95	150,157
27 Nov 25	1.95000 +0.05	2.10	1.80	1.90	201,101
26 Nov 25	1.90000 +0.00	1.96	1.80	1.90	143,549
25 Nov 25	1.90000 -0.05	2.10	1.80	1.95	196,545
24 Nov 25	1.95000 +0.10	2.00	1.88	1.88	742,844
21 Nov 25	1.85000 -0.10	1.90	1.83	1.90	187,202
20 Nov 25	1.95000 +0.00	1.95	1.95	1.95	0
19 Nov 25	1.95000 +0.00	1.95	1.90	1.95	605
18 Nov 25	1.95000 -0.05	2.10	1.90	2.00	360,112
17 Nov 25	2.00000 +0.00	2.10	1.93	2.00	855,675
14 Nov 25	2.00000 +0.00	2.00	2.00	2.00	0
13 Nov 25	2.00000 -0.05	2.17	2.00	2.05	266,022
12 Nov 25	2.05000 +0.00	2.17	1.93	2.05	1,303,864
11 Nov 25	2.05000 +0.00	2.20	2.00	2.05	965,266
10 Nov 25	2.05000 +0.00	2.10	2.04	2.05	475,713
07 Nov 25	2.05000 -0.20	2.20	2.03	2.20	1,841,027
06 Nov 25	2.25000 +0.00	2.25	2.20	2.25	82,294
05 Nov 25	2.25000 -0.10	2.50	2.20	2.35	91,029
04 Nov 25	2.35000 +0.00	2.35	2.20	2.35	37,370
03 Nov 25	2.35000 +0.00	2.50	2.20	2.35	35,502
31 Oct 25	2.35000 +0.00	2.35	2.20	2.35	86,063
30 Oct 25	2.35000 -0.05	2.50	2.20	2.35	32,705
29 Oct 25	2.40000 +0.00	2.50	2.30	2.40	406,110
28 Oct 25	2.40000 +0.00	2.44	2.37	2.40	10,122
27 Oct 25	2.40000 +0.00	2.47	2.37	2.40	214,394
24 Oct 25	2.40000 +0.05	2.40	2.33	2.35	218,894
23 Oct 25	2.35000 +0.00	2.40	2.35	2.35	71,203
22 Oct 25	2.35000 +0.05	2.40	2.21	2.30	1,254,954
21 Oct 25	2.30000 +0.00	2.37	2.20	2.30	312,348
20 Oct 25	2.30000 +0.00	2.40	2.20	2.30	172,830
17 Oct 25	2.30000 +0.00	2.30	2.22	2.30	86,249
16 Oct 25	2.30000 +0.00	2.40	2.30	2.30	156,460
15 Oct 25	2.30000 +0.05	2.40	2.20	2.25	290,131
14 Oct 25	2.25000 +0.00	2.30	2.21	2.25	371,244
13 Oct 25	2.25000 -0.05	2.34	2.20	2.25	969,854
10 Oct 25	2.30000 +0.00	2.40	2.20	2.30	594,146
09 Oct 25	2.30000 +0.00	2.30	2.21	2.30	77,090
08 Oct 25	2.30000 -0.05	2.40	2.20	2.35	1,110,296
07 Oct 25	2.35000 +0.00	2.40	2.30	2.35	30,083
06 Oct 25	2.35000 -0.10	2.50	2.30	2.45	402,590
03 Oct 25	2.45000 -0.15	2.61	2.31	2.60	2,098,551
02 Oct 25	2.60000 -0.15	2.90	2.53	2.75	912,170
01 Oct 25	2.75000 +0.00	2.79	2.63	2.75	434,305
30 Sep 25	2.75000 +0.05	2.90	2.60	2.65	837,017
29 Sep 25	2.70000 -0.35	3.20	2.42	3.05	8,556,401
26 Sep 25	3.05000 +0.05	3.13	2.90	3.00	1,043,130
25 Sep 25	3.00000 +0.00	3.00	2.90	3.00	50,150
24 Sep 25	3.00000 +0.16	3.00	2.90	3.00	17,976
23 Sep 25	2.84000 -0.31	3.10	2.84	3.10	1,543,772
22 Sep 25	3.15000 -0.05	3.30	3.10	3.20	525,467
19 Sep 25	3.20000 +0.00	3.20	3.10	3.20	81
18 Sep 25	3.20000 +0.00	3.30	3.12	3.20	234,757
17 Sep 25	3.20000 -0.05	3.20	3.11	3.20	292,600
16 Sep 25	3.25000 -0.10	3.40	3.14	3.35	695,717
15 Sep 25	3.35000 +0.00	3.35	3.20	3.35	193,531
12 Sep 25	3.35000 +0.00	3.38	3.27	3.35	63,898
11 Sep 25	3.35000 -0.05	3.46	3.30	3.40	606,894
10 Sep 25	3.40000 +0.05	3.40	3.30	3.35	619,910
09 Sep 25	3.35000 +0.00	3.37	3.30	3.35	306,188
08 Sep 25	3.35000 -0.05	3.50	3.30	3.40	553,617
05 Sep 25	3.40000 -0.05	3.48	3.30	3.45	676,550
04 Sep 25	3.45000 +0.00	3.55	3.34	3.45	50,151
03 Sep 25	3.45000 +0.00	3.45	3.45	3.45	356,407
02 Sep 25	3.45000 -0.05	3.59	3.30	3.50	362,280
01 Sep 25	3.50000 +0.00	3.69	3.43	3.50	87,835
29 Aug 25	3.50000 +0.00	3.60	3.40	3.50	1,548,739
28 Aug 25	3.50000 +0.35	3.59	3.05	3.15	2,757,503
27 Aug 25	3.15000 +0.00	3.30	3.08	3.15	906,137
26 Aug 25	3.15000 +0.00	3.30	3.00	3.15	2,311,845
22 Aug 25	3.15000 -0.05	3.23	3.00	3.20	449,323
21 Aug 25	3.20000 +0.00	3.23	3.20	3.20	1,086
20 Aug 25	3.20000 +0.00	3.20	3.10	3.20	792
19 Aug 25	3.20000 -0.05	3.40	3.10	3.25	636,568
18 Aug 25	3.25000 +0.00	3.40	3.10	3.25	591,995
15 Aug 25	3.25000 +0.00	3.40	3.13	3.25	3,534
14 Aug 25	3.25000 -0.05	3.30	3.11	3.30	477,329
13 Aug 25	3.30000 -0.10	3.36	3.22	3.36	498,727
12 Aug 25	3.40000 +0.20	3.40	3.13	3.20	2,501,380
11 Aug 25	3.20000 -0.10	3.30	3.10	3.30	664,473
08 Aug 25	3.30000 +0.00	3.32	3.04	3.30	80,709
07 Aug 25	3.30000 +0.00	3.50	3.10	3.30	82,880
06 Aug 25	3.30000 +0.00	3.30	3.16	3.30	65,099
05 Aug 25	3.30000 -0.10	3.50	3.30	3.30	151,061
04 Aug 25	3.40000 +0.10	3.50	3.28	3.30	429,525
01 Aug 25	3.30000 -0.05	3.32	3.10	3.32	990,186
31 Jul 25	3.35000 +0.05	3.40	3.20	3.25	352,336
30 Jul 25	3.30000 +0.00	3.36	3.25	3.30	186,130
29 Jul 25	3.30000 +0.10	3.40	3.10	3.20	186,967
28 Jul 25	3.20000 +0.00	3.30	3.10	3.20	310,695
25 Jul 25	3.20000 +0.00	3.20	3.10	3.20	640,760
24 Jul 25	3.20000 +0.00	3.20	3.10	3.20	755,397
23 Jul 25	3.20000 +0.00	3.23	3.10	3.20	634,840
22 Jul 25	3.20000 +0.00	3.30	3.20	3.20	155,311
21 Jul 25	3.20000 +0.00	3.30	3.11	3.20	166,130
18 Jul 25	3.20000 +0.00	3.30	3.10	3.20	6,362
17 Jul 25	3.20000 +0.05	3.30	3.13	3.15	224,655
16 Jul 25	3.15000 -0.05	3.20	3.10	3.20	362,604
15 Jul 25	3.20000 +0.00	3.30	3.11	3.20	206,404
14 Jul 25	3.20000 +0.00	3.22	3.11	3.20	175,159
11 Jul 25	3.20000 -0.16	3.30	3.11	3.15	972,942
10 Jul 25	3.36000 +0.16	3.36	3.10	3.20	939,113
09 Jul 25	3.20000 +0.00	3.23	3.10	3.20	452,961
08 Jul 25	3.20000 -0.15	3.50	3.10	3.35	1,104,306
07 Jul 25	3.35000 -0.10	3.60	3.25	3.45	865,218
04 Jul 25	3.45000 +0.25	3.70	3.30	3.40	2,011,334
03 Jul 25	3.20000 +0.00	3.30	3.10	3.20	297,224
02 Jul 25	3.20000 +0.00	3.30	3.11	3.20	440,826
01 Jul 25	3.20000 -0.05	3.37	3.10	3.25	639,829
30 Jun 25	3.25000 -0.10	3.50	3.20	3.35	870,128
27 Jun 25	3.35000 +0.00	3.50	3.20	3.35	234,321
26 Jun 25	3.35000 -0.15	3.35	3.20	3.35	85,406
25 Jun 25	3.50000 +0.15	3.50	3.21	3.35	98,663
24 Jun 25	3.35000 +0.00	3.50	3.21	3.35	511,878
23 Jun 25	3.35000 +0.00	3.50	3.28	3.35	91,613
20 Jun 25	3.35000 +0.00	3.40	3.29	3.35	183,802
19 Jun 25	3.35000 +0.00	3.47	3.27	3.35	147,743
18 Jun 25	3.35000 +0.05	3.50	3.20	3.30	195,924
17 Jun 25	3.30000 +0.00	3.50	3.18	3.30	7,129
16 Jun 25	3.30000 +0.00	3.50	3.10	3.30	262,461
13 Jun 25	3.30000 +0.10	3.30	3.10	3.20	342,053
12 Jun 25	3.20000 -0.05	3.30	3.10	3.25	695,547
11 Jun 25	3.25000 +0.00	3.40	3.10	3.25	14,447
10 Jun 25	3.25000 +0.00	3.35	3.10	3.25	205,191
09 Jun 25	3.25000 -0.05	3.40	3.13	3.30	246,963
06 Jun 25	3.30000 -0.05	3.40	3.25	3.35	646,860
05 Jun 25	3.35000 +0.00	3.50	3.20	3.35	761,331
04 Jun 25	3.35000 +0.10	3.50	3.35	3.35	178,321
03 Jun 25	3.25000 +0.00	3.40	3.10	3.25	55,664
02 Jun 25	3.25000 +0.00	3.40	3.25	3.25	30,793
30 May 25	3.25000 +0.00	3.40	3.18	3.25	8,529
29 May 25	3.25000 +0.20	3.38	2.90	3.05	1,031,974
28 May 25	3.05000 +0.00	3.17	2.90	3.05	346,672
27 May 25	3.05000 +0.00	3.20	3.01	3.05	625,223
23 May 25	3.05000 -0.05	3.20	2.92	3.10	674,710
22 May 25	3.10000 +0.00	3.26	3.02	3.10	134,427
21 May 25	3.10000 +0.00	3.20	3.00	3.10	351,083
20 May 25	3.10000 +0.00	3.18	3.10	3.10	93,868
19 May 25	3.10000 -0.10	3.22	3.10	3.20	1,373,274
16 May 25	3.20000 -0.05	3.30	3.10	3.25	1,087,183
15 May 25	3.25000 +0.00	3.25	3.22	3.25	190,000
14 May 25	3.25000 +0.00	3.25	3.20	3.25	375,811
13 May 25	3.25000 +0.00	3.29	3.20	3.25	659,123
12 May 25	3.25000 +0.05	3.30	3.10	3.20	680,192
09 May 25	3.20000 +0.00	3.20	3.13	3.20	8,582
08 May 25	3.20000 +0.04	3.30	3.17	3.20	163,381
07 May 25	3.16000 -0.04	3.30	3.00	3.20	2,798,381
06 May 25	3.20000 -0.20	3.60	3.10	3.50	2,446,483
02 May 25	3.40000 -0.05	3.44	3.30	3.44	583,478
01 May 25	3.45000 -0.10	3.60	3.45	3.55	117,302
30 Apr 25	3.55000 -0.35	3.92	3.50	3.90	1,601,167
29 Apr 25	3.90000 +0.00	3.97	3.83	3.90	78,464
28 Apr 25	3.90000 -0.10	4.10	3.90	4.00	366,545
25 Apr 25	4.00000 +0.00	4.00	3.90	4.00	322,438
24 Apr 25	4.00000 +0.00	4.00	3.90	4.00	144,750
23 Apr 25	4.00000 +0.20	4.10	3.73	3.80	1,123,081
22 Apr 25	3.80000 -0.20	4.19	3.77	4.00	844,033
17 Apr 25	4.00000 -0.10	4.08	4.00	4.08	842,473
16 Apr 25	4.10000 +0.10	4.20	3.96	4.00	763,761
15 Apr 25	4.00000 +0.35	4.20	3.80	3.80	1,733,040
14 Apr 25	3.65000 +0.10	3.80	3.40	3.55	534,660
11 Apr 25	3.55000 +0.00	3.68	3.45	3.55	153,886
10 Apr 25	3.55000 +0.10	3.55	3.50	3.50	100,000
09 Apr 25	3.45000 -0.10	3.50	3.32	3.50	170,452
08 Apr 25	3.55000 +0.10	3.70	3.30	3.45	801,235
07 Apr 25	3.45000 -0.20	3.60	3.32	3.55	916,130
04 Apr 25	3.65000 -0.25	3.90	3.35	3.90	1,590,252
03 Apr 25	3.90000 +0.05	3.99	3.80	3.85	200,618
02 Apr 25	3.85000 +0.00	3.97	3.85	3.85	229,976
01 Apr 25	3.85000 +0.25	4.00	3.58	3.60	1,517,794
31 Mar 25	3.60000 +0.20	3.65	3.30	3.40	1,959,577
28 Mar 25	3.40000 +0.00	3.50	3.30	3.40	253,518
27 Mar 25	3.40000 +0.00	3.40	3.30	3.40	669,579
26 Mar 25	3.40000 +0.00	3.40	3.30	3.40	106,243
25 Mar 25	3.40000 +0.00	3.50	3.30	3.40	214,660
24 Mar 25	3.40000 -0.20	3.60	3.40	3.60	765,170
21 Mar 25	3.60000 +0.00	3.69	3.50	3.60	703,593
20 Mar 25	3.60000 +0.00	3.70	3.52	3.60	661,079
19 Mar 25	3.60000 +0.00	3.70	3.50	3.60	305,020
18 Mar 25	3.60000 +0.10	3.70	3.40	3.50	615,311
17 Mar 25	3.50000 +0.25	3.60	3.40	3.40	615,967
14 Mar 25	3.25000 +0.00	3.40	3.10	3.25	415,503
13 Mar 25	3.25000 +0.00	3.25	3.14	3.25	54,217
12 Mar 25	3.25000 +0.00	3.30	3.23	3.25	1,744
11 Mar 25	3.25000 +0.00	3.38	3.13	3.25	675,378
10 Mar 25	3.25000 -0.25	3.60	3.20	3.45	744,412
07 Mar 25	3.50000 +0.05	3.60	3.30	3.45	607,789
06 Mar 25	3.45000 -0.05	3.58	3.40	3.50	280,163
05 Mar 25	3.50000 +0.30	3.50	3.18	3.20	1,086,584
04 Mar 25	3.20000 -0.20	3.47	3.10	3.40	1,500,250
03 Mar 25	3.40000 -0.30	3.80	3.31	3.70	2,508,021
28 Feb 25	3.70000 +0.00	3.78	3.60	3.70	515,980
27 Feb 25	3.70000 +0.00	3.79	3.66	3.70	779,353
26 Feb 25	3.70000 +0.10	3.75	3.59	3.60	1,092,046
25 Feb 25	3.60000 +0.36	3.68	3.25	3.30	3,867,559
24 Feb 25	3.24000 +0.19	3.32	3.00	3.05	4,240,270
21 Feb 25	3.05000 +0.15	3.19	2.98	2.98	1,735,111
20 Feb 25	2.90000 +0.00	2.95	2.85	2.90	46,148
19 Feb 25	2.90000 +0.00	2.94	2.85	2.90	238,480
18 Feb 25	2.90000 +0.10	3.10	2.80	2.80	2,261,078
17 Feb 25	2.80000 +0.35	2.80	2.48	2.48	2,658,651
14 Feb 25	2.45000 +0.05	2.49	2.40	2.40	921,677
13 Feb 25	2.40000 +0.00	2.45	2.36	2.40	373,801
12 Feb 25	2.40000 +0.05	2.40	2.36	2.36	491,028
11 Feb 25	2.35000 +0.00	2.40	2.30	2.35	210,655
10 Feb 25	2.35000 -0.10	2.46	2.35	2.45	340,128
07 Feb 25	2.45000 +0.00	2.50	2.36	2.45	101,515
06 Feb 25	2.45000 -0.05	2.50	2.40	2.50	201,116
05 Feb 25	2.50000 +0.00	2.50	2.45	2.50	84,320
04 Feb 25	2.50000 +0.00	2.59	2.40	2.50	1,059,633
03 Feb 25	2.50000 +0.00	2.52	2.42	2.50	132,711
31 Jan 25	2.50000 +0.00	2.60	2.42	2.55	258,639
30 Jan 25	2.50000 +0.00	2.60	2.40	2.50	253,761
29 Jan 25	2.50000 +0.00	2.60	2.50	2.50	2,142
28 Jan 25	2.50000 +0.00	2.52	2.40	2.50	91,318
27 Jan 25	2.50000 +0.05	2.50	2.40	2.45	702,004
24 Jan 25	2.45000 +0.00	2.49	2.43	2.45	367,791
23 Jan 25	2.45000 +0.00	2.49	2.43	2.45	172,078
22 Jan 25	2.45000 -0.10	2.54	2.40	2.54	1,252,373
21 Jan 25	2.55000 -0.10	2.70	2.50	2.65	475,333
20 Jan 25	2.65000 +0.00	2.65	2.60	2.65	21,682
17 Jan 25	2.65000 +0.00	2.65	2.60	2.65	672,019
16 Jan 25	2.65000 -0.10	2.80	2.65	2.75	623,447
15 Jan 25	2.75000 -0.05	2.80	2.65	2.80	791,766
14 Jan 25	2.80000 -0.10	2.87	2.80	2.87	1,364,158
13 Jan 25	2.90000 -0.20	3.37	2.84	3.30	2,705,734
10 Jan 25	3.10000 +0.00	3.18	3.10	3.10	97,131
09 Jan 25	3.10000 +0.00	3.19	3.07	3.10	49,967
08 Jan 25	3.10000 -0.20	3.30	3.03	3.30	961,163
07 Jan 25	3.30000 +0.10	3.38	3.20	3.20	428,932
06 Jan 25	3.20000 +0.00	3.40	3.18	3.20	957,409
03 Jan 25	3.20000 +0.10	3.40	3.00	3.10	351,360
02 Jan 25	3.10000 +0.20	3.20	2.80	2.90	566,050
31 Dec 24	2.90000 -0.16	3.00	2.83	2.90	519,110
30 Dec 24	3.06000 +0.11	3.06	2.81	2.95	809,754
27 Dec 24	2.95000 -0.15	3.00	2.83	3.00	624,043
24 Dec 24	3.10000 +0.00	3.20	3.00	3.10	329,246
23 Dec 24	3.10000 +0.00	3.10	3.00	3.10	28,974
20 Dec 24	3.10000 +0.00	3.20	3.00	3.10	73,239
19 Dec 24	3.10000 +0.00	3.10	3.01	3.10	158,608
18 Dec 24	3.10000 -0.10	3.20	3.00	3.10	125,498
17 Dec 24	3.20000 -0.10	3.30	3.00	3.25	1,216,173
16 Dec 24	3.30000 -0.30	3.50	3.21	3.40	446,942
13 Dec 24	3.60000 +0.30	3.65	3.30	3.30	1,849,472
12 Dec 24	3.30000 +0.30	3.40	2.99	3.00	1,054,639
11 Dec 24	3.00000 +0.00	3.00	2.84	3.00	417,263
10 Dec 24	3.00000 +0.00	3.00	2.90	3.00	80,900
09 Dec 24	3.00000 +0.00	3.01	2.85	3.00	823,539
06 Dec 24	3.00000 -0.10	3.00	2.90	3.00	471,723
05 Dec 24	3.10000 +0.00	3.10	2.90	3.10	1,622
04 Dec 24	3.10000 +0.00	3.17	2.97	3.10	16,772
03 Dec 24	3.10000 +0.00	3.24	2.96	3.10	337,726
02 Dec 24	3.10000 -0.05	3.30	3.00	3.15	1,113,770
29 Nov 24	3.15000 +0.15	3.19	2.90	3.00	624,222
28 Nov 24	3.00000 +0.16	3.08	2.85	3.00	318,126
27 Nov 24	2.84000 -0.26	3.11	2.84	3.10	883,884
26 Nov 24	3.10000 -0.15	3.46	3.00	3.25	596,933
25 Nov 24	3.25000 +0.00	3.39	3.10	3.25	406,063
22 Nov 24	3.25000 +0.11	3.34	3.03	3.10	869,834
21 Nov 24	3.14000 +0.04	3.14	3.03	3.10	96,201
20 Nov 24	3.10000 +0.05	3.17	3.00	3.05	997,625
19 Nov 24	3.05000 -0.05	3.13	2.95	3.10	1,322,924
18 Nov 24	3.10000 -0.25	3.50	3.00	3.35	509,638
15 Nov 24	3.35000 +0.00	3.36	3.20	3.35	108,826
14 Nov 24	3.35000 +0.00	3.46	3.25	3.35	329,916
13 Nov 24	3.35000 -0.30	3.80	3.35	3.65	1,394,034
12 Nov 24	3.65000 +0.15	3.80	3.30	3.50	2,112,844
11 Nov 24	3.50000 +0.30	3.60	3.10	3.15	2,046,664
08 Nov 24	3.20000 +0.20	3.30	3.00	3.10	2,562,188
07 Nov 24	3.00000 -0.10	3.19	3.00	3.10	1,137,384
06 Nov 24	3.10000 +0.20	3.18	2.82	2.90	1,481,587
05 Nov 24	2.90000 +0.00	2.90	2.80	2.90	151
04 Nov 24	2.90000 +0.10	3.00	2.74	2.80	1,141,074
01 Nov 24	2.80000 +0.00	2.80	2.79	2.80	90,374
31 Oct 24	2.80000 +0.00	2.90	2.80	2.85	166,057
30 Oct 24	2.80000 +0.05	2.90	2.76	2.76	1,122,315
29 Oct 24	2.75000 -0.35	2.90	2.75	2.90	4,063,190
28 Oct 24	3.10000 -0.05	3.30	2.76	3.15	35,426,328
25 Oct 24	3.15000 +0.00	3.15	3.02	3.15	25,000
24 Oct 24	3.15000 +0.00	3.30	3.10	3.15	162,192
23 Oct 24	3.15000 +0.00	3.15	3.15	3.15	0
22 Oct 24	3.15000 +0.00	3.15	3.15	3.15	0
21 Oct 24	3.15000 -0.05	3.15	3.00	3.15	169,451
18 Oct 24	3.20000 +0.00	3.30	3.10	3.20	35,741
17 Oct 24	3.20000 +0.00	3.20	3.20	3.20	0
16 Oct 24	3.20000 +0.00	3.30	3.10	3.20	51,419
15 Oct 24	3.20000 +0.00	3.30	3.20	3.20	373
14 Oct 24	3.20000 -0.05	3.20	3.10	3.20	46,842
11 Oct 24	3.25000 +0.00	3.27	3.12	3.25	302,465
10 Oct 24	3.25000 +0.00	3.30	3.10	3.25	765,189
09 Oct 24	3.25000 +0.15	3.25	3.10	3.25	175,789
08 Oct 24	3.10000 -0.15	3.40	3.10	3.25	729,499
07 Oct 24	3.25000 +0.00	3.25	3.25	3.25	0
04 Oct 24	3.25000 +0.15	3.40	3.10	3.25	115,270
03 Oct 24	3.10000 -0.15	3.40	3.10	3.25	668,378
02 Oct 24	3.25000 +0.00	3.40	3.10	3.25	961,344
01 Oct 24	3.25000 +0.00	3.40	3.13	3.25	674,420
30 Sep 24	3.25000 -0.15	3.68	3.13	3.50	1,483,392
27 Sep 24	3.40000 +0.00	3.48	3.37	3.40	493,904
26 Sep 24	3.40000 +0.00	3.50	3.37	3.40	140,346
25 Sep 24	3.40000 +0.05	3.50	3.32	3.35	391,142
24 Sep 24	3.35000 +0.15	3.40	3.02	3.20	2,783,384
23 Sep 24	3.20000 +0.10	3.20	3.05	3.20	84,030
20 Sep 24	3.10000 +0.00	3.25	3.10	3.25	708,928
19 Sep 24	3.10000 -0.20	3.50	3.10	3.25	247,928
18 Sep 24	3.30000 +0.00	3.50	3.20	3.30	600,976
17 Sep 24	3.30000 +0.10	3.50	3.10	3.30	63,236
16 Sep 24	3.20000 -0.10	3.20	3.15	3.20	12,306
13 Sep 24	3.30000 +0.00	3.50	3.15	3.30	223,821
12 Sep 24	3.30000 +0.10	3.50	3.30	3.30	209,955
11 Sep 24	3.20000 +0.00	3.40	3.00	3.20	182
10 Sep 24	3.20000 +0.00	3.40	3.00	3.20	3,934
09 Sep 24	3.20000 +0.00	3.20	3.13	3.20	100,000
06 Sep 24	3.20000 +0.00	3.20	3.12	3.20	500
05 Sep 24	3.20000 +0.00	3.31	3.12	3.25	116,757
04 Sep 24	3.20000 +0.00	3.34	3.11	3.20	188,212
03 Sep 24	3.20000 +0.00	3.40	3.00	3.20	34,949
02 Sep 24	3.20000 +0.00	3.20	3.11	3.20	63,000
30 Aug 24	3.20000 +0.00	3.40	3.12	3.20	74,593
29 Aug 24	3.20000 -0.05	3.40	3.16	3.25	152,850
28 Aug 24	3.25000 +0.00	3.39	3.15	3.25	31,251
27 Aug 24	3.25000 +0.15	3.40	3.00	3.10	178,680
23 Aug 24	3.10000 +0.00	3.12	3.00	3.10	81,602
22 Aug 24	3.10000 +0.00	3.19	3.00	3.10	1,062
21 Aug 24	3.10000 +0.00	3.20	3.10	3.10	100,000
20 Aug 24	3.10000 +0.00	3.11	3.00	3.10	5,982
19 Aug 24	3.10000 +0.00	3.17	3.00	3.10	475,021
16 Aug 24	3.10000 +0.00	3.10	3.05	3.10	252,021
15 Aug 24	3.10000 +0.05	3.15	2.90	3.05	1,266,349
14 Aug 24	3.05000 +0.05	3.18	2.80	3.00	897,959
13 Aug 24	3.00000 +0.00	3.00	2.80	3.00	202,183
12 Aug 24	3.00000 +0.00	3.04	2.84	3.00	58,175
09 Aug 24	3.00000 +0.00	3.04	3.00	3.00	63,126
08 Aug 24	3.00000 +0.00	3.00	2.80	3.00	52,920
07 Aug 24	3.00000 +0.00	3.20	2.82	3.00	261,568
06 Aug 24	3.00000 +0.00	3.20	2.80	3.00	12,295
05 Aug 24	3.00000 -0.05	3.20	2.90	3.05	269,448
02 Aug 24	3.05000 +0.00	3.05	3.05	3.05	0
01 Aug 24	3.05000 +0.00	3.05	2.91	3.05	16,655
31 Jul 24	3.05000 +0.00	3.07	2.99	3.05	69,874
30 Jul 24	3.05000 +0.00	3.05	2.90	3.05	539,399
29 Jul 24	3.05000 +0.20	3.10	2.80	2.95	2,589,089
26 Jul 24	2.85000 -0.15	3.00	2.80	3.00	4,751,684
25 Jul 24	3.00000 +0.00	3.08	3.00	3.00	162
24 Jul 24	3.00000 +0.00	3.10	2.90	3.00	80,648
23 Jul 24	3.00000 +0.00	3.10	3.00	3.00	114,725
22 Jul 24	3.00000 -0.05	3.02	3.00	3.02	153,491
19 Jul 24	3.05000 +0.05	3.09	2.88	3.00	1,288,800
18 Jul 24	3.00000 +0.10	3.00	2.90	2.90	842,510
17 Jul 24	2.90000 +0.05	3.00	2.80	2.85	258,211
16 Jul 24	2.85000 +0.00	2.92	2.85	2.85	125,006
15 Jul 24	2.85000 -0.05	3.00	2.83	2.90	206,490
12 Jul 24	2.90000 +0.00	2.93	2.87	2.90	200,000
11 Jul 24	2.90000 +0.00	2.93	2.86	2.90	130,716
10 Jul 24	2.90000 +0.00	2.99	2.80	2.90	158,206
09 Jul 24	2.90000 +0.05	3.00	2.70	2.85	437,479
08 Jul 24	2.85000 +0.00	2.90	2.70	2.85	369,539
05 Jul 24	2.85000 -0.05	3.00	2.70	2.90	397,618
04 Jul 24	2.90000 +0.00	2.90	2.70	2.90	10,500
03 Jul 24	2.90000 -0.05	3.10	2.70	2.95	203,127
02 Jul 24	2.95000 -0.15	3.00	2.91	3.00	796,772
01 Jul 24	3.10000 +0.00	3.14	3.00	3.10	1,618
28 Jun 24	3.10000 -0.05	3.20	3.00	3.15	96,297
27 Jun 24	3.15000 -0.05	3.15	3.03	3.15	135,000
26 Jun 24	3.20000 +0.00	3.28	3.11	3.20	131,446
25 Jun 24	3.20000 +0.10	3.40	3.11	3.11	1,394,989
24 Jun 24	3.10000 +0.00	3.10	3.00	3.10	4
21 Jun 24	3.10000 +0.00	3.10	3.03	3.10	10,000
20 Jun 24	3.10000 +0.00	3.13	3.10	3.10	15,617
19 Jun 24	3.10000 +0.00	3.10	3.00	3.10	71,671
18 Jun 24	3.10000 +0.05	3.20	2.90	3.05	76,724
17 Jun 24	3.05000 +0.00	3.14	3.05	3.05	1,593
14 Jun 24	3.05000 +0.05	3.13	3.05	3.05	173,600
13 Jun 24	3.00000 +0.00	3.00	2.97	3.00	500,000
12 Jun 24	3.00000 +0.00	3.06	2.97	3.00	303,774
11 Jun 24	3.00000 +0.00	3.00	2.90	3.00	3,118
10 Jun 24	3.00000 +0.00	3.09	2.90	3.00	455,822
07 Jun 24	3.00000 +0.00	3.00	2.90	3.00	105,511
06 Jun 24	3.00000 +0.00	3.00	2.94	3.00	211,896
05 Jun 24	3.00000 +0.00	3.00	2.95	3.00	1,009,103
04 Jun 24	3.00000 +0.00	3.10	2.97	3.00	3,371
03 Jun 24	3.00000 +0.00	3.00	2.90	3.00	268,715
31 May 24	3.00000 +0.15	3.10	2.89	2.89	515,633
30 May 24	2.85000 +0.00	2.85	2.80	2.85	4,732,647
29 May 24	2.85000 -0.05	2.90	2.75	2.90	428,365
28 May 24	2.90000 +0.00	3.00	2.80	2.90	1,127,347
24 May 24	2.90000 +0.00	3.00	2.80	2.90	2,016,857
23 May 24	2.90000 -0.05	3.03	2.80	2.95	366,955
22 May 24	2.95000 +0.00	3.10	2.80	2.95	353,429
21 May 24	2.95000 +0.00	3.10	2.95	2.95	164,332
20 May 24	2.95000 -0.05	3.10	2.80	3.00	551,055
17 May 24	3.00000 +0.12	3.00	2.90	3.00	1,149,069
16 May 24	2.88000 -0.22	3.20	2.88	3.10	680,115
15 May 24	3.10000 +0.10	3.10	3.00	3.10	610,000
14 May 24	3.00000 +0.00	3.10	3.00	3.10	415,781
13 May 24	3.00000 -0.50	3.80	2.90	3.60	4,230,950
10 May 24	3.50000 +0.05	3.55	3.38	3.45	353,509
09 May 24	3.45000 +0.20	3.60	3.10	3.25	3,010,635
08 May 24	3.25000 +0.00	3.37	3.10	3.25	298,220
07 May 24	3.25000 +0.00	3.38	3.17	3.25	1,173,330
03 May 24	3.25000 -0.10	3.44	3.13	3.25	453,045
02 May 24	3.35000 +0.00	3.35	3.23	3.35	371,672
01 May 24	3.35000 +0.00	3.50	3.30	3.35	244,149
30 Apr 24	3.35000 +0.00	3.35	3.35	3.35	0
29 Apr 24	3.35000 +0.00	3.50	3.20	3.35	190,121
26 Apr 24	3.35000 +0.00	3.35	3.29	3.35	92,459
25 Apr 24	3.35000 +0.00	3.50	3.20	3.35	9,148
24 Apr 24	3.35000 -0.05	3.60	3.20	3.45	270,264
23 Apr 24	3.40000 +0.05	3.60	3.30	3.35	874,269
22 Apr 24	3.35000 +0.25	3.40	3.15	3.15	1,004,850
19 Apr 24	3.10000 +0.25	3.20	2.71	2.90	1,427,073
18 Apr 24	2.85000 +0.00	3.00	2.70	2.85	14,512
17 Apr 24	2.85000 +0.00	3.00	2.71	2.85	53,190
16 Apr 24	2.85000 +0.10	3.00	2.71	2.71	766,387
15 Apr 24	2.75000 -0.05	2.89	2.60	2.75	1,188,223
12 Apr 24	2.80000 +0.20	2.90	2.50	2.65	1,078,529
11 Apr 24	2.60000 +0.00	2.70	2.40	2.50	407,296
10 Apr 24	2.60000 +0.15	2.60	2.40	2.45	928,482
09 Apr 24	2.45000 +0.10	2.50	2.30	2.35	877,454
08 Apr 24	2.35000 +0.00	2.40	2.31	2.35	269,996
05 Apr 24	2.35000 +0.00	2.40	2.31	2.35	136,493
04 Apr 24	2.35000 +0.00	2.39	2.31	2.35	228,235
03 Apr 24	2.35000 +0.00	2.37	2.30	2.35	456,439
02 Apr 24	2.35000 +0.00	2.40	2.30	2.35	331,034
28 Mar 24	2.35000 +0.00	2.39	2.30	2.35	23,185
27 Mar 24	2.35000 -0.05	2.42	2.30	2.42	65,164
26 Mar 24	2.40000 -0.10	2.42	2.32	2.42	155,258
25 Mar 24	2.50000 +0.00	2.60	2.40	2.50	51,973
22 Mar 24	2.50000 +0.00	2.60	2.40	2.50	20,639
21 Mar 24	2.50000 +0.00	2.60	2.40	2.50	15,153
20 Mar 24	2.50000 +0.00	2.60	2.41	2.50	76,576
19 Mar 24	2.50000 +0.00	2.60	2.40	2.50	1,643
18 Mar 24	2.50000 +0.00	2.60	2.40	2.50	63,959
15 Mar 24	2.50000 +0.00	2.60	2.40	2.50	270,289
14 Mar 24	2.50000 +0.00	2.59	2.40	2.50	111,382
13 Mar 24	2.50000 +0.00	2.59	2.50	2.50	8,736
12 Mar 24	2.50000 +0.00	2.60	2.26	2.50	890,824
11 Mar 24	2.50000 -0.05	2.60	2.40	2.55	141,666
08 Mar 24	2.55000 -0.10	2.61	2.50	2.61	102,741
07 Mar 24	2.65000 +0.00	2.65	2.60	2.65	18,982
06 Mar 24	2.65000 +0.00	2.65	2.61	2.65	36,817
05 Mar 24	2.65000 -0.02	2.67	2.65	2.67	40,535
04 Mar 24	2.67500 +0.05	2.70	2.56	2.63	622,343
01 Mar 24	2.62500 +0.03	2.63	2.55	2.60	270,583
29 Feb 24	2.60000 +0.13	2.60	2.45	2.47	854,280
28 Feb 24	2.47500 +0.00	2.55	2.45	2.47	100,438
27 Feb 24	2.47500 -0.28	2.80	2.40	2.75	2,193,751
26 Feb 24	2.75000 +0.00	2.75	2.70	2.75	536
23 Feb 24	2.75000 +0.00	2.75	2.70	2.75	150,321
22 Feb 24	2.75000 +0.05	2.80	2.71	2.75	6,771
21 Feb 24	2.70000 -0.15	2.90	2.70	2.85	398,286
20 Feb 24	2.85000 +0.00	2.86	2.80	2.85	14,374
19 Feb 24	2.85000 -0.05	3.00	2.80	2.90	101,608
16 Feb 24	2.90000 +0.10	2.95	2.80	2.90	18,941
15 Feb 24	2.80000 -0.10	2.80	2.80	2.80	82,870
14 Feb 24	2.90000 +0.10	3.00	2.80	2.90	66,768
13 Feb 24	2.80000 -0.15	3.00	2.80	2.95	308,001
12 Feb 24	2.95000 +0.00	3.00	2.90	2.95	20,193
09 Feb 24	2.95000 -0.10	3.00	2.90	3.00	229,627
08 Feb 24	3.05000 +0.00	3.10	3.00	3.05	92,543
07 Feb 24	3.05000 -0.05	3.19	3.00	3.10	359,199
06 Feb 24	3.10000 +0.00	3.10	3.02	3.10	86,961
05 Feb 24	3.10000 +0.00	3.19	3.00	3.10	11,388
02 Feb 24	3.10000 +0.00	3.10	3.10	3.10	40,000
01 Feb 24	3.10000 +0.00	3.10	3.03	3.10	92,953
31 Jan 24	3.10000 +0.00	3.17	3.00	3.10	333,675
30 Jan 24	3.10000 +0.00	3.19	3.00	3.10	4,518
29 Jan 24	3.10000 +0.00	3.20	3.03	3.10	27,906
26 Jan 24	3.10000 +0.00	3.19	3.10	3.10	101,349
25 Jan 24	3.10000 +0.00	3.20	3.03	3.10	154,539
24 Jan 24	3.10000 +0.00	3.20	3.00	3.10	665
23 Jan 24	3.10000 +0.00	3.20	3.03	3.10	7,774
22 Jan 24	3.10000 +0.00	3.20	3.00	3.10	661,489
19 Jan 24	3.10000 +0.00	3.19	3.00	3.10	1,555
18 Jan 24	3.10000 +0.00	3.10	3.03	3.10	34,431
17 Jan 24	3.10000 -0.20	3.20	3.03	3.20	174,653
16 Jan 24	3.30000 +0.00	3.40	3.15	3.30	316,801
15 Jan 24	3.30000 -0.05	3.30	3.20	3.30	240,292
12 Jan 24	3.35000 +0.00	3.35	3.31	3.35	363,364
11 Jan 24	3.35000 +0.00	3.36	3.33	3.35	448,695
10 Jan 24	3.35000 +0.00	3.40	3.33	3.35	140,290
09 Jan 24	3.35000 +0.00	3.45	3.30	3.35	1,050,195
08 Jan 24	3.35000 -0.60	4.50	3.32	4.15	4,002,435
05 Jan 24	3.95000 +0.21	4.10	3.60	3.70	1,002,429
04 Jan 24	3.74000 +0.29	3.98	3.33	3.45	2,931,770
03 Jan 24	3.45000 +0.55	3.59	2.80	2.90	2,550,348
02 Jan 24	2.90000 +0.00	2.93	2.80	2.90	70,189
29 Dec 23	2.90000 -0.15	3.16	2.80	3.05	564,155
28 Dec 23	3.05000 +0.00	3.05	2.90	3.05	587
27 Dec 23	3.05000 +0.00	3.18	2.97	3.05	202,590
22 Dec 23	3.05000 +0.15	3.10	2.90	2.90	372,124
21 Dec 23	2.90000 +0.05	2.90	2.80	2.85	664,774
20 Dec 23	2.85000 -0.20	3.30	2.80	3.05	424,341
19 Dec 23	3.05000 +0.00	3.05	2.92	3.05	158,698
18 Dec 23	3.05000 -0.05	3.30	2.80	3.10	321,729
15 Dec 23	3.10000 +0.00	3.30	2.93	3.10	139,079
14 Dec 23	3.10000 +0.00	3.25	2.93	3.10	366,691
13 Dec 23	3.10000 +0.10	3.10	2.92	3.00	1,441,863
12 Dec 23	3.00000 +0.05	3.15	2.91	2.95	964,514
11 Dec 23	2.95000 +0.35	3.30	2.65	2.65	3,650,490
08 Dec 23	2.60000 +0.05	2.65	2.60	2.60	600,000
07 Dec 23	2.55000 -0.10	2.80	2.50	2.65	1,319,805
06 Dec 23	2.65000 +0.00	2.77	2.55	2.65	205,487
05 Dec 23	2.65000 +0.01	2.70	2.65	2.65	80,000
04 Dec 23	2.64000 -0.06	2.77	2.63	2.70	1,604,520
01 Dec 23	2.70000 +0.00	2.70	2.60	2.70	760,018
30 Nov 23	2.70000 +0.05	2.80	2.50	2.65	720,888
29 Nov 23	2.65000 -0.15	2.80	2.63	2.65	611,802
28 Nov 23	2.80000 +0.15	2.80	2.57	2.65	1,139,040
27 Nov 23	2.65000 +0.00	2.80	2.56	2.65	89,668
24 Nov 23	2.65000 +0.00	2.80	2.56	2.65	2,300,550
23 Nov 23	2.65000 -0.05	2.70	2.50	2.65	883,109
22 Nov 23	2.70000 +0.05	2.80	2.57	2.65	986,873
21 Nov 23	2.65000 +0.00	2.80	2.65	2.65	58,636
20 Nov 23	2.65000 +0.00	2.69	2.50	2.65	326,048
17 Nov 23	2.65000 +0.00	2.65	2.50	2.65	1,063,945
16 Nov 23	2.65000 +0.20	2.78	2.40	2.45	1,314,194
15 Nov 23	2.45000 +0.15	2.59	2.30	2.30	565,334
14 Nov 23	2.30000 +0.00	2.40	2.27	2.30	834,979
13 Nov 23	2.30000 +0.00	2.34	2.27	2.30	26,456
10 Nov 23	2.30000 +0.00	2.36	2.27	2.30	723,002
09 Nov 23	2.30000 +0.10	2.40	2.10	2.20	320,185
08 Nov 23	2.20000 +0.00	2.30	2.10	2.20	503,086
07 Nov 23	2.20000 -0.05	2.25	2.10	2.25	83,594
06 Nov 23	2.25000 -0.05	2.39	2.15	2.30	1,821,884
03 Nov 23	2.30000 +0.00	2.40	2.10	2.30	715,229
02 Nov 23	2.30000 -0.05	2.33	2.20	2.33	529,862
01 Nov 23	2.35000 +0.00	2.36	2.30	2.35	35,487
31 Oct 23	2.35000 -0.05	2.41	2.30	2.40	122,033
30 Oct 23	2.40000 +0.00	2.40	2.30	2.40	1,875
27 Oct 23	2.40000 +0.00	2.40	2.33	2.40	126,540
26 Oct 23	2.40000 -0.10	2.49	2.33	2.49	502,780
25 Oct 23	2.50000 -0.10	2.50	2.40	2.50	281,324
24 Oct 23	2.60000 +0.00	2.60	2.50	2.60	46,421
23 Oct 23	2.60000 +0.00	2.64	2.51	2.60	277,365
20 Oct 23	2.60000 +0.15	2.70	2.21	2.40	1,061,166
19 Oct 23	2.45000 +0.00	2.45	2.22	2.45	183,688
18 Oct 23	2.45000 +0.35	2.48	2.01	2.10	5,127,188
17 Oct 23	2.10000 -0.10	2.17	2.02	2.17	450,165
16 Oct 23	2.20000 +0.00	2.22	2.05	2.20	219,830
13 Oct 23	2.20000 -0.20	2.35	2.00	2.35	1,967,190
12 Oct 23	2.40000 -0.15	2.49	2.20	2.49	322,352
11 Oct 23	2.55000 +0.00	2.55	2.40	2.55	129,343
10 Oct 23	2.55000 +0.00	2.55	2.40	2.55	30,618
09 Oct 23	2.55000 -0.05	2.70	2.50	2.60	201,599
06 Oct 23	2.60000 +0.05	2.60	2.60	2.60	0
05 Oct 23	2.55000 +0.00	2.55	2.42	2.55	126,065
04 Oct 23	2.55000 -0.05	2.56	2.50	2.56	477,963
03 Oct 23	2.60000 -0.10	2.67	2.50	2.65	555,450
02 Oct 23	2.70000 +0.05	2.72	2.65	2.65	639,549
29 Sep 23	2.65000 -0.05	2.79	2.61	2.70	527,113
28 Sep 23	2.70000 -0.05	2.90	2.50	2.90	5,289,908
27 Sep 23	2.75000 -0.05	2.85	2.75	2.80	2,526
26 Sep 23	2.80000 -0.05	2.80	2.71	2.80	56,500
25 Sep 23	2.85000 -0.05	3.00	2.70	2.90	348,597
22 Sep 23	2.90000 +0.30	3.00	2.61	2.61	1,844,800
21 Sep 23	2.60000 +0.10	2.70	2.30	2.50	1,318,425
20 Sep 23	2.50000 -0.05	2.67	2.40	2.55	315,930
19 Sep 23	2.55000 +0.00	2.67	2.40	2.55	581,746
18 Sep 23	2.55000 +0.00	2.65	2.41	2.55	86,548
15 Sep 23	2.55000 +0.00	2.68	2.41	2.55	28,388
14 Sep 23	2.55000 +0.00	2.58	2.41	2.55	641,956
13 Sep 23	2.55000 +0.00	2.55	2.55	2.55	0
12 Sep 23	2.55000 +0.00	2.55	2.40	2.55	81,582
11 Sep 23	2.55000 +0.00	2.55	2.40	2.55	370
08 Sep 23	2.55000 +0.00	2.55	2.42	2.55	414,642
07 Sep 23	2.55000 +0.00	2.63	2.40	2.55	44,740
06 Sep 23	2.55000 +0.00	2.59	2.55	2.55	18,460
05 Sep 23	2.55000 -0.10	2.70	2.50	2.65	361,594
04 Sep 23	2.65000 +0.00	2.80	2.65	2.65	29
01 Sep 23	2.65000 +0.00	2.65	2.65	2.65	0
31 Aug 23	2.65000 +0.00	2.80	2.50	2.65	82,621
30 Aug 23	2.65000 +0.00	2.65	2.50	2.65	13,341
29 Aug 23	2.65000 +0.00	2.65	2.50	2.65	75,000
25 Aug 23	2.65000 +0.00	2.65	2.50	2.65	249,953
24 Aug 23	2.65000 -0.05	2.65	2.61	2.65	25,000
23 Aug 23	2.70000 +0.10	2.70	2.50	2.60	833,610
22 Aug 23	2.60000 +0.00	2.60	2.50	2.60	80,000
21 Aug 23	2.60000 +0.00	2.60	2.51	2.60	78,003
18 Aug 23	2.60000 +0.00	2.60	2.52	2.60	10,500
17 Aug 23	2.60000 +0.00	2.70	2.50	2.60	96,619
16 Aug 23	2.60000 +0.00	2.60	2.50	2.60	373
15 Aug 23	2.60000 +0.00	2.68	2.60	2.60	33,250
14 Aug 23	2.60000 +0.00	2.60	2.58	2.60	77,272
11 Aug 23	2.60000 +0.00	2.69	2.60	2.60	4,238
10 Aug 23	2.60000 +0.00	2.60	2.60	2.60	49,206
09 Aug 23	2.60000 +0.05	2.70	2.53	2.55	1,259,335
08 Aug 23	2.55000 -0.05	2.60	2.50	2.60	42,579
07 Aug 23	2.60000 +0.00	2.64	2.60	2.60	1,664
04 Aug 23	2.60000 -0.10	2.70	2.57	2.70	117,126
03 Aug 23	2.70000 +0.00	2.70	2.66	2.70	135,340
02 Aug 23	2.70000 +0.00	2.70	2.60	2.70	49,000
01 Aug 23	2.70000 -0.05	2.79	2.60	2.75	596,218
31 Jul 23	2.75000 +0.05	2.75	2.63	2.75	522,191
28 Jul 23	2.70000 +0.10	2.80	2.60	2.60	4,871,973
27 Jul 23	2.60000 +0.00	2.63	2.53	2.60	460,980
26 Jul 23	2.60000 +0.00	2.70	2.50	2.60	175,373
25 Jul 23	2.60000 -0.05	2.65	2.53	2.65	238,490
24 Jul 23	2.65000 +0.00	2.70	2.60	2.65	4,172
21 Jul 23	2.65000 +0.00	2.69	2.65	2.65	70,556
20 Jul 23	2.65000 +0.00	2.65	2.60	2.65	15,317
19 Jul 23	2.65000 +0.00	2.70	2.62	2.65	110,850
18 Jul 23	2.65000 +0.00	2.70	2.65	2.65	137,050
17 Jul 23	2.65000 +0.00	2.65	2.65	2.65	0
14 Jul 23	2.65000 +0.00	2.70	2.63	2.65	78,172
13 Jul 23	2.65000 -0.05	2.70	2.63	2.70	699,677
12 Jul 23	2.70000 -0.10	2.77	2.60	2.77	248,894
11 Jul 23	2.80000 +0.10	2.80	2.79	2.80	204,351
10 Jul 23	2.70000 -0.10	2.79	2.70	2.79	131,126
07 Jul 23	2.80000 -0.10	2.88	2.71	2.88	166,872
06 Jul 23	2.90000 -0.05	2.90	2.80	2.90	590,878
05 Jul 23	2.95000 +0.00	2.96	2.95	2.95	27,183
04 Jul 23	2.95000 +0.05	2.99	2.91	2.99	88,710
03 Jul 23	2.90000 -0.17	2.96	2.90	2.96	481,311
30 Jun 23	3.07500 +0.00	3.24	2.93	3.08	683,155
29 Jun 23	3.07500 +0.03	3.20	2.90	3.05	773,797
28 Jun 23	3.05000 -0.10	3.29	3.00	3.15	264,486
27 Jun 23	3.15000 +0.15	3.30	3.07	3.15	33,524
26 Jun 23	3.00000 -0.15	3.30	3.00	3.15	2,128,175
23 Jun 23	3.15000 +0.10	3.15	3.00	3.10	808,525
22 Jun 23	3.05000 +0.15	3.05	2.80	2.90	2,485,500
21 Jun 23	2.90000 +0.05	2.94	2.83	2.85	1,370,395
20 Jun 23	2.85000 -0.15	3.10	2.72	3.00	7,025,040
19 Jun 23	3.00000 +0.00	3.10	2.91	3.00	10,609
16 Jun 23	3.00000 +0.00	3.03	2.90	3.00	29,405
15 Jun 23	3.00000 +0.10	4.75	2.97	2.97	238,201,472
14 Jun 23	2.90000 +0.00	3.00	2.85	2.90	1,680
13 Jun 23	2.90000 -0.15	3.10	2.87	3.05	569,250
12 Jun 23	3.05000 +0.00	3.10	3.00	3.05	57,437
09 Jun 23	3.05000 -0.10	3.10	3.00	3.10	92,392
08 Jun 23	3.15000 +0.00	3.20	3.10	3.15	328,398
07 Jun 23	3.15000 +0.00	3.20	3.02	3.15	1,187,980
06 Jun 23	3.15000 -0.30	3.50	3.07	3.45	5,460,179
05 Jun 23	3.45000 -0.45	3.86	3.40	3.86	918,137
02 Jun 23	3.90000 -0.05	4.00	3.80	3.95	196,753
01 Jun 23	3.95000 +0.00	3.95	3.87	3.95	9,375
31 May 23	3.95000 +0.16	4.04	3.86	3.95	239,806
30 May 23	3.79000 -0.16	4.05	3.79	3.95	103,855
26 May 23	3.95000 -0.05	3.95	3.84	3.95	271,211
25 May 23	4.00000 -0.05	4.10	3.90	4.05	1,067,180
24 May 23	4.05000 +0.10	4.05	3.90	3.95	2,080,885
23 May 23	3.95000 +0.00	3.97	3.85	3.95	1,147,281
22 May 23	3.95000 +0.00	3.98	3.86	3.95	927,999
19 May 23	3.95000 +0.05	3.97	3.83	3.90	87,075
18 May 23	3.90000 +0.00	3.90	3.89	3.90	250,000
17 May 23	3.90000 -0.05	3.92	3.85	3.92	1,189,322
16 May 23	3.95000 +0.00	3.95	3.80	3.95	31,592
15 May 23	3.95000 +0.00	4.00	3.80	3.95	356,894
12 May 23	3.95000 +0.05	3.95	3.80	3.90	368,921
11 May 23	3.90000 -0.10	4.00	3.80	4.00	754,243
10 May 23	4.00000 -0.05	4.07	3.91	4.07	2,283,246
09 May 23	4.05000 +0.35	4.50	3.95	4.25	5,002,322
05 May 23	3.70000 +0.00	3.90	3.56	3.70	500,125
04 May 23	3.70000 -0.05	3.80	3.53	3.75	1,503,802
03 May 23	3.75000 +0.00	3.75	3.60	3.75	69,829
02 May 23	3.75000 -0.05	3.75	3.60	3.75	452,977
28 Apr 23	3.80000 +0.00	3.95	3.65	3.80	345,638
27 Apr 23	3.80000 +0.00	3.85	3.69	3.80	622,372
26 Apr 23	3.80000 +0.00	3.85	3.68	3.80	405,656
25 Apr 23	3.80000 +0.00	4.00	3.60	3.80	668,039
24 Apr 23	3.80000 +0.05	4.00	3.60	3.75	2,144,692
21 Apr 23	3.75000 +0.08	3.84	3.46	3.67	12,988,155
20 Apr 23	3.67500 -0.08	3.79	3.55	3.75	285,967
19 Apr 23	3.75000 +0.00	3.75	3.60	3.75	253,084
18 Apr 23	3.75000 +0.00	3.90	3.67	3.75	779,206
17 Apr 23	3.75000 +0.00	3.75	3.60	3.75	218,536
14 Apr 23	3.75000 +0.05	3.76	3.63	3.70	1,171,427
13 Apr 23	3.70000 +0.00	3.80	3.63	3.70	25,302
12 Apr 23	3.70000 +0.00	3.70	3.60	3.70	138,721
11 Apr 23	3.70000 +0.00	3.79	3.65	3.70	460,278
06 Apr 23	3.70000 +0.00	3.80	3.63	3.70	1,788,990
05 Apr 23	3.70000 +0.00	3.77	3.70	3.70	122,360
04 Apr 23	3.70000 +0.00	3.77	3.66	3.70	491,976
03 Apr 23	3.70000 +0.10	3.70	3.54	3.60	765,956
31 Mar 23	3.60000 +0.00	3.62	3.50	3.60	573,136
30 Mar 23	3.60000 +0.00	3.64	3.51	3.60	937,936
29 Mar 23	3.60000 +0.00	3.60	3.50	3.60	20,785
28 Mar 23	3.60000 +0.05	3.70	3.54	3.55	417,953
27 Mar 23	3.55000 -0.05	3.70	3.50	3.60	320,122
24 Mar 23	3.60000 -0.10	3.70	3.50	3.60	279,404
23 Mar 23	3.70000 +0.00	3.70	3.70	3.70	80,000
22 Mar 23	3.70000 +0.00	3.70	3.60	3.70	421,407
21 Mar 23	3.70000 +0.03	3.70	3.61	3.67	1,074,000
20 Mar 23	3.67500 +0.13	3.90	3.60	3.70	1,100,133
17 Mar 23	3.54000 -0.21	3.71	3.54	3.71	108,132
16 Mar 23	3.75000 +0.15	3.75	3.60	3.75	137,884
15 Mar 23	3.60000 -0.10	3.79	3.60	3.70	164,863
14 Mar 23	3.70000 -0.05	3.73	3.60	3.73	480,602
13 Mar 23	3.75000 -0.17	3.87	3.70	3.87	1,327,578
10 Mar 23	3.92500 -0.13	3.95	3.83	3.95	1,276,959
09 Mar 23	4.05000 -0.05	4.19	4.00	4.10	836,218
08 Mar 23	4.10000 +0.15	4.20	3.90	3.95	2,300,294
07 Mar 23	3.95000 -0.15	4.15	3.92	4.10	3,581,207
06 Mar 23	4.10000 +0.40	4.20	3.70	3.70	4,112,791
03 Mar 23	3.70000 +0.10	3.88	3.56	3.60	10,663,090
02 Mar 23	3.60000 +0.13	3.70	3.49	3.49	643,634
01 Mar 23	3.47500 -0.03	3.90	3.47	3.53	4,713,976
28 Feb 23	3.50000 +0.00	3.54	3.33	3.50	303,579
27 Feb 23	3.50000 -0.10	3.70	3.40	3.60	1,287,743
24 Feb 23	3.60000 +0.09	3.70	3.50	3.60	414,003
23 Feb 23	3.51000 -0.14	3.70	3.50	3.65	1,904,121
22 Feb 23	3.65000 -0.07	3.70	3.51	3.70	375,961
21 Feb 23	3.72500 +0.13	4.00	3.55	3.55	3,293,228
20 Feb 23	3.60000 +0.07	3.70	3.45	3.53	2,227,175
17 Feb 23	3.52500 +0.03	3.65	3.40	3.50	16,402,968
16 Feb 23	3.50000 +0.10	3.50	3.44	3.44	380,810
15 Feb 23	3.40000 +0.00	3.50	3.30	3.40	708,005
14 Feb 23	3.40000 -0.10	3.65	3.30	3.53	3,134,246
13 Feb 23	3.50000 +0.11	3.65	3.30	3.38	4,987,159
10 Feb 23	3.39000 -0.01	3.45	3.30	3.40	1,998,411
09 Feb 23	3.40000 -0.05	3.50	3.30	3.45	802,415
08 Feb 23	3.45000 -0.05	3.55	3.20	3.50	1,427,906
07 Feb 23	3.50000 +0.00	3.65	3.32	3.50	6,482,138
06 Feb 23	3.50000 +0.15	3.70	3.36	3.36	2,788,807
03 Feb 23	3.35000 +0.15	3.70	3.00	3.25	12,418,633
02 Feb 23	3.20000 +1.00	3.94	2.90	3.13	38,097,948
01 Feb 23	2.20000 +0.00	2.30	2.10	2.20	2,136,523
31 Jan 23	2.20000 -0.10	2.30	2.10	2.30	385,989
30 Jan 23	2.30000 -0.15	2.40	2.20	2.40	289,549
27 Jan 23	2.45000 -0.05	2.50	2.40	2.50	135,146
26 Jan 23	2.50000 -0.05	2.60	2.40	2.55	413,191
25 Jan 23	2.55000 -0.10	2.80	2.50	2.65	444,992
24 Jan 23	2.65000 +0.00	2.65	2.50	2.65	305,946
23 Jan 23	2.65000 +0.05	2.65	2.60	2.65	10,729
20 Jan 23	2.60000 +0.00	2.65	2.37	2.60	1,461,058
19 Jan 23	2.60000 +0.00	2.60	2.50	2.60	203,118
18 Jan 23	2.60000 +0.00	2.70	2.50	2.65	2,227
17 Jan 23	2.60000 +0.00	2.64	2.50	2.60	792,402
16 Jan 23	2.60000 -0.05	2.80	2.50	2.65	161,662
13 Jan 23	2.65000 +0.00	2.80	2.50	2.65	823,014
12 Jan 23	2.65000 +0.00	2.80	2.61	2.65	255,467
11 Jan 23	2.65000 +0.00	2.77	2.61	2.65	95,547
10 Jan 23	2.65000 +0.00	2.80	2.65	2.65	200,714
09 Jan 23	2.65000 +0.00	2.80	2.50	2.65	1,137,227
06 Jan 23	2.65000 +0.00	2.78	2.61	2.65	462,807
05 Jan 23	2.65000 +0.00	2.80	2.50	2.65	130,485
04 Jan 23	2.65000 +0.00	2.80	2.50	2.65	305,521
03 Jan 23	2.65000 +0.05	2.80	2.40	2.60	488,732
30 Dec 22	2.60000 +0.00	2.75	2.59	2.60	102,500
29 Dec 22	2.60000 +0.30	2.90	2.26	2.30	2,958,565
28 Dec 22	2.30000 +0.10	2.30	2.18	2.20	1,877,945
23 Dec 22	2.20000 -0.22	2.45	2.15	2.42	718,191
22 Dec 22	2.42500 +0.00	2.48	2.35	2.42	195,201
21 Dec 22	2.42500 +0.17	2.50	2.30	2.30	991,394
20 Dec 22	2.25000 +0.30	2.39	1.89	1.95	2,509,424
19 Dec 22	1.95000 -0.10	2.03	1.95	2.03	631,726
16 Dec 22	2.05000 +0.00	2.09	2.00	2.05	143,266
15 Dec 22	2.05000 -0.08	2.13	2.00	2.13	644,672
14 Dec 22	2.12500 +0.00	2.13	2.07	2.13	550,014
13 Dec 22	2.12500 -0.03	2.19	2.10	2.15	303,455
12 Dec 22	2.15000 -0.13	2.34	2.08	2.28	1,125,232
09 Dec 22	2.27500 +0.08	2.29	2.20	2.20	816,809
08 Dec 22	2.20000 -0.02	2.20	2.15	2.20	596,335
07 Dec 22	2.22500 +0.00	2.28	2.15	2.22	207,690
06 Dec 22	2.22500 +0.07	2.30	2.15	2.22	410,159
05 Dec 22	2.15000 -0.10	2.30	2.15	2.25	884,276
02 Dec 22	2.25000 -0.05	2.37	2.15	2.30	3,504,978
01 Dec 22	2.30000 -0.50	2.67	2.11	2.67	6,003,115
30 Nov 22	2.80000 +0.00	2.80	2.80	2.80	0
29 Nov 22	2.80000 +0.00	2.87	2.63	2.80	32,747
28 Nov 22	2.80000 -0.10	2.99	2.80	2.90	1,083,836
25 Nov 22	2.90000 +0.00	3.00	2.80	2.90	657,893
24 Nov 22	2.90000 +0.38	3.06	2.60	2.60	1,708,710
23 Nov 22	2.52500 +0.13	2.60	2.46	2.46	295,370
22 Nov 22	2.40000 -0.07	2.50	2.30	2.47	697,387
21 Nov 22	2.47500 +0.00	2.55	2.40	2.47	501,077
18 Nov 22	2.47500 +0.05	2.47	2.30	2.42	322,001
17 Nov 22	2.42500 +0.02	2.43	2.30	2.40	264,199
16 Nov 22	2.40000 +0.00	2.40	2.26	2.40	195,130
15 Nov 22	2.40000 -0.07	2.55	2.26	2.47	862,690
14 Nov 22	2.47500 +0.02	2.55	2.41	2.45	342,323
11 Nov 22	2.45000 +0.45	2.55	2.02	2.02	3,153,699
10 Nov 22	2.00000 +0.02	2.10	2.00	2.00	973,363
09 Nov 22	1.97500 -0.23	2.10	1.98	2.10	1,227,411
08 Nov 22	2.20000 -0.15	2.39	2.12	2.35	433,819
07 Nov 22	2.35000 -0.05	2.50	2.15	2.40	646,167
04 Nov 22	2.40000 +0.00	2.40	2.30	2.40	266,917
03 Nov 22	2.40000 +0.15	2.45	2.29	2.29	305,051
02 Nov 22	2.25000 -0.05	2.29	2.20	2.29	137,037
01 Nov 22	2.30000 +0.00	2.31	2.24	2.30	150,511
31 Oct 22	2.30000 -0.10	2.50	2.25	2.40	447,680
28 Oct 22	2.40000 +0.00	2.40	2.30	2.40	111,477
27 Oct 22	2.40000 +0.00	2.50	2.30	2.40	22,556
26 Oct 22	2.40000 +0.10	2.50	2.20	2.30	391,065
25 Oct 22	2.30000 -0.20	2.46	2.30	2.46	460,121
24 Oct 22	2.50000 +0.03	2.50	2.45	2.47	23,722
21 Oct 22	2.47500 +0.05	2.48	2.40	2.42	378,243
20 Oct 22	2.42500 +0.00	2.47	2.36	2.42	60,985
19 Oct 22	2.42500 +0.00	2.42	2.35	2.42	101,000
18 Oct 22	2.42500 +0.08	2.50	2.35	2.40	59,543
17 Oct 22	2.35000 -0.10	2.50	2.30	2.45	935,181
14 Oct 22	2.45000 +0.00	2.50	2.44	2.45	146,225
13 Oct 22	2.45000 +0.10	2.50	2.30	2.45	2,596,746
12 Oct 22	2.35000 -0.03	2.35	2.30	2.35	587,422
11 Oct 22	2.37500 -0.28	2.63	2.31	2.63	1,812,612
10 Oct 22	2.65000 -0.05	2.68	2.50	2.68	1,391,696
07 Oct 22	2.70000 +0.13	2.70	2.56	2.65	514,959
06 Oct 22	2.57500 -0.13	2.95	2.46	2.70	1,008,005
05 Oct 22	2.70000 -0.20	2.80	2.60	2.80	316,964
04 Oct 22	2.90000 +0.00	2.90	2.80	2.90	93,361
03 Oct 22	2.90000 +0.03	3.00	2.73	2.88	482,943
30 Sep 22	2.87500 -0.53	3.35	2.60	3.35	3,032,112
29 Sep 22	3.40000 -0.10	3.58	3.30	3.50	1,456,143
28 Sep 22	3.50000 -0.15	3.70	3.45	3.65	319,653
27 Sep 22	3.65000 -0.15	3.74	3.60	3.74	505,955
26 Sep 22	3.80000 +0.10	3.84	3.60	3.70	747,833
23 Sep 22	3.70000 +0.05	3.80	3.60	3.65	1,456,673
22 Sep 22	3.65000 +0.05	3.80	3.53	3.60	864,069
21 Sep 22	3.60000 -0.05	3.70	3.48	3.65	713,079
20 Sep 22	3.65000 +0.25	3.70	3.35	3.40	771,077
16 Sep 22	3.40000 +0.00	3.49	3.30	3.40	21,802
15 Sep 22	3.40000 +0.00	3.50	3.30	3.40	1,342,246
14 Sep 22	3.40000 +0.00	3.50	3.34	3.40	521,686
13 Sep 22	3.40000 +0.00	3.49	3.39	3.40	405,222
12 Sep 22	3.40000 +0.00	3.40	3.40	3.40	168,237
09 Sep 22	3.40000 -0.05	3.43	3.40	3.43	159,300
08 Sep 22	3.45000 +0.00	3.54	3.40	3.45	345,639
07 Sep 22	3.45000 +0.00	3.47	3.40	3.45	214,581
06 Sep 22	3.45000 -0.15	3.59	3.41	3.59	784,395
05 Sep 22	3.60000 +0.00	3.60	3.50	3.60	30,072
02 Sep 22	3.60000 -0.15	3.60	3.45	3.58	169,288
01 Sep 22	3.75000 +0.10	3.75	3.45	3.65	457,528
31 Aug 22	3.65000 -0.20	3.88	3.65	3.85	833,399
30 Aug 22	3.85000 +0.20	3.90	3.70	3.70	912,678
26 Aug 22	3.65000 +0.05	3.76	3.56	3.60	90,770
25 Aug 22	3.60000 -0.05	3.80	3.45	3.60	474,622
24 Aug 22	3.65000 -0.05	3.67	3.50	3.67	119,089
23 Aug 22	3.70000 +0.00	3.90	3.56	3.70	586,960
22 Aug 22	3.70000 +0.00	3.90	3.70	3.70	137,852
19 Aug 22	3.70000 +0.15	3.80	3.40	3.55	686,486
18 Aug 22	3.55000 +0.30	3.74	3.30	3.40	1,827,637
17 Aug 22	3.25000 +0.00	3.50	3.10	3.25	1,161,533
16 Aug 22	3.25000 +0.00	3.38	3.13	3.25	334,223
15 Aug 22	3.25000 -0.10	3.39	3.16	3.35	2,714,046
12 Aug 22	3.35000 -0.20	3.52	3.35	3.52	645,508
11 Aug 22	3.55000 +0.00	3.56	3.50	3.55	148,776
10 Aug 22	3.55000 -0.15	3.58	3.50	3.58	70,000
09 Aug 22	3.70000 +0.00	3.70	3.50	3.70	555,899
08 Aug 22	3.70000 +0.00	3.75	3.50	3.70	87,905
05 Aug 22	3.70000 +0.00	3.82	3.68	3.70	268,182
04 Aug 22	3.70000 -0.10	3.76	3.68	3.76	151,080
03 Aug 22	3.80000 +0.00	3.80	3.76	3.80	3,831
02 Aug 22	3.80000 -0.10	3.84	3.73	3.80	213,279
01 Aug 22	3.90000 +0.10	4.00	3.77	3.80	127,116
29 Jul 22	3.80000 +0.00	4.00	3.62	3.80	441,645
28 Jul 22	3.80000 +0.10	3.90	3.63	3.70	566,507
27 Jul 22	3.70000 +0.00	3.90	3.61	3.70	183,334
26 Jul 22	3.70000 +0.00	3.70	3.70	3.70	0
25 Jul 22	3.70000 -0.10	3.90	3.60	3.80	229,435
22 Jul 22	3.80000 +0.00	3.80	3.60	3.80	50,200
21 Jul 22	3.80000 +0.00	3.80	3.74	3.80	295,666
20 Jul 22	3.80000 +0.00	3.80	3.60	3.80	16,137
19 Jul 22	3.80000 +0.00	3.80	3.60	3.80	8,138
18 Jul 22	3.80000 -0.05	4.00	3.70	3.85	40,340
15 Jul 22	3.85000 +0.00	3.85	3.70	3.85	137,466
14 Jul 22	3.85000 -0.15	3.85	3.70	3.85	218,452
13 Jul 22	4.00000 +0.00	4.00	3.81	4.00	27,537
12 Jul 22	4.00000 +0.00	4.00	3.80	4.00	180,050
11 Jul 22	4.00000 +0.00	4.00	3.80	4.00	53,120
08 Jul 22	4.00000 +0.00	4.00	3.80	4.00	56,313
07 Jul 22	4.00000 +0.00	4.00	4.00	4.00	0
06 Jul 22	4.00000 +0.00	4.00	3.80	4.00	113,074
05 Jul 22	4.00000 +0.00	4.05	3.80	4.00	523,949
04 Jul 22	4.00000 +0.10	4.14	3.80	3.90	400,899
01 Jul 22	3.90000 +0.20	4.00	3.65	3.70	477,518
30 Jun 22	3.70000 +0.05	3.84	3.60	3.65	1,042,886
29 Jun 22	3.65000 -0.20	3.89	3.65	3.85	338,952
28 Jun 22	3.85000 +0.00	4.00	3.76	3.85	42,492
27 Jun 22	3.85000 +0.05	4.00	3.74	3.85	73,713
24 Jun 22	3.80000 +0.00	3.88	3.74	3.80	287,434
23 Jun 22	3.80000 -0.10	3.85	3.70	3.85	58,881
22 Jun 22	3.90000 +0.00	3.98	3.80	3.90	232,001
21 Jun 22	3.90000 +0.00	3.90	3.90	3.90	0
20 Jun 22	3.90000 +0.25	4.00	3.65	3.65	566,320
17 Jun 22	3.65000 -0.10	3.78	3.50	3.75	232,167
16 Jun 22	3.75000 -0.15	4.16	3.70	4.00	1,151,889
15 Jun 22	3.90000 +0.00	3.90	3.81	3.90	380,601
14 Jun 22	3.90000 -0.10	4.10	3.80	4.00	1,500,492
13 Jun 22	4.00000 -0.10	4.00	3.90	4.00	145,948
10 Jun 22	4.10000 -0.10	4.35	4.01	4.20	172,988
09 Jun 22	4.20000 -0.10	4.40	4.20	4.30	753,144
08 Jun 22	4.30000 -0.15	4.50	4.22	4.45	1,299,930
07 Jun 22	4.45000 +0.05	4.50	4.30	4.40	195,662
06 Jun 22	4.40000 +0.25	4.50	4.39	4.39	399,580
01 Jun 22	4.15000 +0.15	4.20	3.96	4.00	422,918
31 May 22	4.00000 +0.00	4.20	3.95	4.00	50,472
30 May 22	4.00000 +0.00	4.20	3.90	4.00	436,257
27 May 22	4.00000 +0.10	4.19	3.82	3.90	460,147
26 May 22	3.90000 +0.05	4.00	3.80	3.85	504,594
25 May 22	3.85000 +0.00	3.85	3.70	3.85	63,057
24 May 22	3.85000 +0.00	3.85	3.70	3.85	25,459
23 May 22	3.85000 -0.15	4.05	3.70	4.00	180,617
20 May 22	4.00000 +0.00	4.08	3.88	4.00	123,540
19 May 22	4.00000 +0.20	4.15	3.88	3.88	419,606
18 May 22	3.80000 +0.00	3.90	3.60	3.80	203,759
17 May 22	3.80000 +0.00	3.92	3.80	3.80	13,894
16 May 22	3.80000 +0.20	3.86	3.54	3.60	107,020
13 May 22	3.60000 +0.05	3.70	3.50	3.55	559,711
12 May 22	3.55000 +0.00	3.59	3.53	3.59	283,471
11 May 22	3.55000 -0.05	3.60	3.50	3.60	485,656
10 May 22	3.60000 -0.05	3.70	3.50	3.65	251,981
09 May 22	3.65000 -0.03	3.90	3.60	3.75	673,344
06 May 22	3.68000 -0.52	4.30	3.57	4.20	2,424,944
05 May 22	4.20000 -0.40	4.54	3.90	4.54	2,482,070
04 May 22	4.60000 +0.10	4.60	4.30	4.60	843,405
03 May 22	4.50000 -0.40	5.00	4.46	4.90	948,512
29 Apr 22	4.90000 +0.15	5.00	4.87	4.87	375,887
28 Apr 22	4.75000 +0.05	4.90	4.75	4.75	502,626
27 Apr 22	4.70000 +0.20	4.90	4.40	4.50	1,547,604
26 Apr 22	4.49500 +0.14	4.81	4.30	4.35	2,042,881
25 Apr 22	4.35000 +0.00	4.50	4.20	4.35	424,585
22 Apr 22	4.35000 +0.00	4.37	4.20	4.35	168,054
21 Apr 22	4.35000 +0.05	4.46	4.10	4.30	361,070
20 Apr 22	4.30000 +0.00	4.46	4.10	4.30	675,364
19 Apr 22	4.30000 +0.00	4.54	4.20	4.30	395,675
14 Apr 22	4.30000 +0.10	4.50	4.10	4.20	916,774
13 Apr 22	4.20000 -0.40	4.50	4.12	4.50	421,308
12 Apr 22	4.60000 -0.15	4.90	4.43	4.75	286,868
11 Apr 22	4.75000 +0.10	4.89	4.60	4.75	606,182
08 Apr 22	4.65000 +0.00	4.70	4.53	4.65	32,156
07 Apr 22	4.65000 -0.05	4.74	4.53	4.70	240,417
06 Apr 22	4.70000 -0.05	4.70	4.55	4.70	67,721
05 Apr 22	4.75000 +0.05	4.85	4.55	4.70	197,796
04 Apr 22	4.70000 +0.00	4.82	4.60	4.70	88,579
01 Apr 22	4.70000 +0.00	4.85	4.50	4.70	473,179
31 Mar 22	4.70000 -0.10	4.87	4.53	4.70	43,079
30 Mar 22	4.80000 +0.05	4.90	4.50	4.75	944,956
29 Mar 22	4.75000 -0.15	5.00	4.65	4.90	152,698
28 Mar 22	4.90000 -0.05	4.90	4.90	4.90	510
25 Mar 22	4.95000 -0.05	5.00	4.76	5.00	106,042
24 Mar 22	5.00000 +0.00	5.00	4.81	5.00	8,141
23 Mar 22	5.00000 +0.00	5.00	4.81	5.00	163,368
22 Mar 22	5.00000 -0.25	5.30	4.90	5.25	335,196
21 Mar 22	5.25000 +0.00	5.34	5.00	5.25	120,373
18 Mar 22	5.25000 +0.15	5.50	5.05	5.10	81,192
17 Mar 22	5.10000 -0.20	5.39	5.00	5.30	903,227
16 Mar 22	5.30000 +0.80	5.40	4.60	4.60	1,199,520
15 Mar 22	4.50000 +0.10	4.60	4.47	4.47	140,050
14 Mar 22	4.40000 +0.20	4.53	4.34	4.34	347,531
11 Mar 22	4.20000 +0.20	4.40	3.86	4.00	970,660
10 Mar 22	4.00000 +0.00	4.10	3.86	4.00	200,597
09 Mar 22	4.00000 -0.20	4.20	3.80	4.10	2,262,679
08 Mar 22	4.20000 -0.20	4.20	4.00	4.20	1,644,387
07 Mar 22	4.40000 -0.05	4.60	4.00	4.45	1,796,920
04 Mar 22	4.45000 -0.40	4.90	4.30	4.85	934,803
03 Mar 22	4.85000 +0.00	4.89	4.72	4.85	405,836
02 Mar 22	4.85000 -0.30	5.20	4.71	5.15	820,572
01 Mar 22	5.15000 +0.00	5.24	5.03	5.15	346,455
28 Feb 22	5.15000 +0.00	5.27	5.00	5.15	739,540
25 Feb 22	5.15000 +0.58	5.27	4.45	4.60	1,294,805
24 Feb 22	4.57500 -0.28	5.00	4.40	4.82	944,266
23 Feb 22	4.85000 +0.00	4.92	4.75	4.85	354,830
22 Feb 22	4.85000 -0.20	5.20	4.70	5.05	1,825,482
21 Feb 22	5.05000 -0.15	5.50	5.00	5.20	1,407,396
18 Feb 22	5.20000 -0.15	5.50	5.20	5.35	417,712
17 Feb 22	5.35000 +0.00	5.45	5.25	5.35	258,453
16 Feb 22	5.35000 +0.00	5.50	5.28	5.35	351,542
15 Feb 22	5.35000 +0.35	5.50	5.10	5.10	685,086
14 Feb 22	5.00000 -0.10	5.20	4.77	5.10	1,087,165
11 Feb 22	5.10000 +0.00	5.12	5.03	5.10	691,744
10 Feb 22	5.10000 -0.15	5.27	5.03	5.25	252,763
09 Feb 22	5.25000 +0.00	5.29	5.20	5.25	190,126
08 Feb 22	5.25000 +0.00	5.25	5.05	5.25	31,288
07 Feb 22	5.25000 +0.00	5.30	5.13	5.25	197,060
04 Feb 22	5.25000 +0.10	5.30	5.18	5.18	168,282
03 Feb 22	5.15000 -0.20	5.40	5.15	5.35	417,503
02 Feb 22	5.35000 -0.10	5.50	5.25	5.45	292,631
01 Feb 22	5.45000 -0.20	5.70	5.40	5.65	244,071
31 Jan 22	5.65000 +0.00	5.65	5.40	5.65	385,371
28 Jan 22	5.65000 +0.00	5.65	5.60	5.65	855,471
27 Jan 22	5.65000 +0.00	5.65	5.60	5.65	93,117
26 Jan 22	5.65000 +0.00	5.65	5.60	5.65	198,414
25 Jan 22	5.65000 +0.05	5.70	5.50	5.60	500,938
24 Jan 22	5.60000 -0.65	6.30	5.50	6.25	887,847
21 Jan 22	6.25000 -0.10	6.30	6.20	6.30	522,937
20 Jan 22	6.35000 +0.00	6.35	6.20	6.35	130,304
19 Jan 22	6.35000 +0.00	6.35	6.25	6.35	18,784
18 Jan 22	6.35000 -0.10	6.52	6.20	6.45	602,725
17 Jan 22	6.45000 -0.05	6.70	6.25	6.60	400,235
14 Jan 22	6.50000 -0.30	7.00	6.50	6.70	324,791
13 Jan 22	6.80000 +0.00	6.95	6.60	6.80	447,043
12 Jan 22	6.80000 -0.10	7.00	6.60	6.90	524,388
11 Jan 22	6.90000 +0.65	7.09	6.34	6.34	2,144,557
10 Jan 22	6.25000 +0.00	6.39	6.20	6.25	147,434
07 Jan 22	6.25000 +0.00	6.39	5.96	6.25	400,655
06 Jan 22	6.25000 -0.10	6.39	6.23	6.35	264,387
05 Jan 22	6.35000 +0.60	6.55	5.60	5.75	1,012,336
04 Jan 22	5.75000 +0.40	5.97	5.20	5.35	905,548
31 Dec 21	5.35000 -0.05	5.50	5.20	5.40	94,660
30 Dec 21	5.40000 +0.00	5.46	5.40	5.40	25,388
29 Dec 21	5.40000 +0.15	5.50	5.30	5.30	539,676
24 Dec 21	5.25000 +0.25	5.40	5.20	5.20	110,425
23 Dec 21	5.00000 +0.15	5.20	4.80	4.85	1,038,929
22 Dec 21	4.85000 +0.00	4.94	4.74	4.85	280,200
21 Dec 21	4.85000 +0.05	5.00	4.75	4.80	599,758
20 Dec 21	4.80000 -0.30	5.20	4.72	5.10	651,000
17 Dec 21	5.10000 -0.20	5.40	5.03	5.30	1,126,476
16 Dec 21	5.30000 +0.40	5.80	5.10	5.20	2,553,875
15 Dec 21	4.90000 +0.00	5.00	4.81	4.90	1,131,000
14 Dec 21	4.90000 -0.20	5.00	4.80	5.00	802,708
13 Dec 21	5.10000 -0.30	5.50	5.00	5.40	585,901
10 Dec 21	5.40000 +0.00	5.50	5.30	5.40	842,175
09 Dec 21	5.40000 +0.00	5.47	5.30	5.40	54,086
08 Dec 21	5.40000 +0.30	5.50	5.00	5.10	1,765,875
07 Dec 21	5.10000 -0.25	5.50	4.92	5.35	816,408
06 Dec 21	5.35000 +0.00	5.36	5.20	5.35	51,502
03 Dec 21	5.35000 -0.15	5.35	5.35	5.35	713,670
02 Dec 21	5.50000 +0.00	5.70	5.30	5.50	96,413
01 Dec 21	5.50000 +0.00	5.70	5.30	5.50	115,144
30 Nov 21	5.50000 -0.15	5.50	5.30	5.50	237,409
29 Nov 21	5.65000 +0.25	5.80	5.30	5.40	759,493
26 Nov 21	5.40000 -0.60	6.07	5.21	6.00	3,978,289
25 Nov 21	6.00000 +0.00	6.07	5.80	6.00	145,463
24 Nov 21	6.00000 +0.10	6.20	5.80	5.90	414,759
23 Nov 21	5.90000 -0.35	6.20	5.80	6.20	1,015,326
22 Nov 21	6.25000 -0.15	6.50	6.20	6.40	317,533
19 Nov 21	6.40000 +0.00	6.50	6.30	6.40	98,589
18 Nov 21	6.40000 -0.10	6.57	6.30	6.50	350,872
17 Nov 21	6.50000 +0.30	6.58	6.28	6.28	680,095
16 Nov 21	6.20000 +0.00	6.30	6.12	6.20	570,887
15 Nov 21	6.20000 -0.30	6.70	6.10	6.50	761,328
12 Nov 21	6.50000 +0.00	6.50	6.10	6.50	136,488
11 Nov 21	6.50000 +0.00	6.50	6.20	6.50	216,335
10 Nov 21	6.50000 +0.00	6.50	6.30	6.50	100,742
09 Nov 21	6.50000 +0.10	6.70	6.30	6.40	464,161
08 Nov 21	6.40000 +0.00	6.49	6.32	6.40	84,928
05 Nov 21	6.40000 +0.00	6.44	6.32	6.40	396,892
04 Nov 21	6.40000 +0.00	6.45	6.30	6.40	83,813
03 Nov 21	6.40000 -0.15	6.70	6.18	6.55	1,035,309
02 Nov 21	6.55000 +0.00	6.70	6.40	6.55	233,437
01 Nov 21	6.55000 +0.00	6.55	6.34	6.55	733,437
29 Oct 21	6.55000 +0.00	6.55	6.40	6.55	219,568
28 Oct 21	6.55000 +0.00	6.55	6.40	6.55	200,776
27 Oct 21	6.55000 +0.00	6.74	6.53	6.55	77,409
26 Oct 21	6.55000 +0.05	6.70	6.41	6.55	278,108
25 Oct 21	6.50000 -0.05	6.70	6.43	6.55	1,005,915
22 Oct 21	6.55000 -0.05	6.70	6.50	6.60	219,671
21 Oct 21	6.60000 -0.10	6.80	6.50	6.70	569,460
20 Oct 21	6.70000 +0.00	6.70	6.50	6.70	261,719
19 Oct 21	6.70000 +0.00	6.90	6.51	6.70	200,330
18 Oct 21	6.70000 +0.00	6.70	6.53	6.70	231,159
15 Oct 21	6.70000 +0.05	6.77	6.58	6.70	330,857
14 Oct 21	6.65000 +0.00	6.69	6.56	6.65	466,721
13 Oct 21	6.65000 -0.05	6.90	6.50	6.70	564,540
12 Oct 21	6.70000 +0.05	6.80	6.50	6.65	458,368
11 Oct 21	6.65000 -0.20	6.90	6.50	6.85	709,111
08 Oct 21	6.85000 +0.00	6.95	6.70	6.85	831,649
07 Oct 21	6.85000 -0.10	7.14	6.70	6.95	761,034
06 Oct 21	6.95000 -0.30	7.38	6.85	7.25	1,734,903
05 Oct 21	7.25000 +0.15	7.50	7.09	7.15	4,724,129
04 Oct 21	7.10000 +0.40	7.30	6.70	6.70	3,535,029
01 Oct 21	6.70000 +0.00	6.90	6.50	6.70	2,684,352
30 Sep 21	6.70000 +0.65	7.10	6.01	6.05	12,206,487
29 Sep 21	6.05000 -0.35	6.44	6.00	6.40	2,281,962
28 Sep 21	6.40000 +0.10	6.70	6.30	6.30	6,888,167
27 Sep 21	6.30000 +0.25	6.40	6.18	6.18	651,870
24 Sep 21	6.05000 +0.05	6.20	6.00	6.00	631,971
23 Sep 21	6.00000 +0.10	6.14	5.90	5.90	459,451
22 Sep 21	5.90000 +0.20	6.00	5.70	5.70	538,598
21 Sep 21	5.70000 -0.20	5.82	5.57	5.82	1,335,608
20 Sep 21	5.90000 -0.25	6.30	5.80	6.15	881,005
17 Sep 21	6.15000 +0.00	6.28	6.00	6.15	71,490
16 Sep 21	6.15000 -0.05	6.30	6.00	6.20	140,225
15 Sep 21	6.20000 -0.10	6.28	6.10	6.28	144,237
14 Sep 21	6.30000 +0.00	6.30	6.20	6.30	149,320
13 Sep 21	6.30000 -0.05	6.36	6.20	6.35	223,448
10 Sep 21	6.35000 +0.00	6.39	6.30	6.35	369,706
09 Sep 21	6.35000 +0.30	6.40	5.91	6.05	1,205,587
08 Sep 21	6.05000 -0.05	6.09	5.90	6.09	412,704
07 Sep 21	6.10000 -0.05	6.30	5.90	6.15	298,555
06 Sep 21	6.15000 +0.00	6.22	6.05	6.15	488,089
03 Sep 21	6.15000 +0.00	6.17	6.05	6.15	224,064
02 Sep 21	6.15000 +0.00	6.17	6.05	6.15	238,930
01 Sep 21	6.15000 +0.00	6.18	6.05	6.15	209,766
31 Aug 21	6.15000 +0.00	6.28	6.00	6.15	151,417
27 Aug 21	6.15000 +0.25	6.15	5.88	5.90	1,501,610
26 Aug 21	5.90000 -0.15	6.10	5.80	6.05	702,411
25 Aug 21	6.05000 +0.00	6.19	5.93	6.05	135,705
24 Aug 21	6.05000 +0.15	6.30	5.87	5.90	228,664
23 Aug 21	5.90000 +0.00	5.99	5.85	5.90	179,951
20 Aug 21	5.90000 -0.05	5.97	5.80	5.95	334,417
19 Aug 21	5.95000 +0.00	5.95	5.90	5.95	54,233
18 Aug 21	5.95000 +0.00	5.97	5.90	5.95	37,728
17 Aug 21	5.95000 -0.20	6.30	5.85	6.15	729,017
16 Aug 21	6.15000 +0.20	6.29	5.90	6.00	722,251
13 Aug 21	5.95000 +0.00	6.09	5.78	5.95	196,413
12 Aug 21	5.95000 -0.05	6.18	5.70	6.00	26,476
11 Aug 21	6.00000 +0.10	6.20	5.80	5.90	59,082
10 Aug 21	5.90000 -0.20	6.12	5.80	6.10	1,223,562
09 Aug 21	6.10000 -0.25	6.50	6.00	6.35	905,511
06 Aug 21	6.35000 +0.00	6.46	6.20	6.35	316,970
05 Aug 21	6.35000 +0.30	6.48	6.00	6.05	302,963
04 Aug 21	6.05000 -0.05	6.10	6.00	6.05	407,048
03 Aug 21	6.10000 +0.35	6.10	5.70	5.75	996,860
02 Aug 21	5.75000 -0.10	5.89	5.72	5.85	333,000
30 Jul 21	5.85000 +0.05	5.90	5.80	5.80	352,914
29 Jul 21	5.80000 +0.35	5.90	5.47	5.47	951,543
28 Jul 21	5.45000 +0.10	5.50	5.30	5.35	222,331
27 Jul 21	5.35000 +0.00	5.49	5.23	5.35	59,174
26 Jul 21	5.35000 +0.25	5.49	5.15	5.15	259,843
23 Jul 21	5.10000 +0.00	5.29	4.96	5.10	254,175
22 Jul 21	5.10000 -0.05	5.30	4.91	5.15	438,355
21 Jul 21	5.15000 +0.00	5.18	5.01	5.15	101,942
20 Jul 21	5.15000 +0.05	5.29	5.00	5.10	644,024
19 Jul 21	5.10000 -0.25	5.39	4.90	5.35	913,614
16 Jul 21	5.35000 -0.20	5.50	5.35	5.50	470,935
15 Jul 21	5.55000 +0.10	5.60	5.30	5.45	641,399
14 Jul 21	5.45000 +0.00	5.58	5.20	5.50	3,573,359
13 Jul 21	5.45000 -0.35	5.90	5.45	5.80	610,758
12 Jul 21	5.80000 +0.00	5.80	5.70	5.80	116,969
09 Jul 21	5.80000 +0.00	5.80	5.70	5.80	31,445
08 Jul 21	5.80000 +0.00	5.90	5.67	5.80	193,847
07 Jul 21	5.80000 +0.05	5.80	5.60	5.75	2,248,186
06 Jul 21	5.75000 -0.05	5.75	5.70	5.75	76,442
05 Jul 21	5.80000 -0.05	5.90	5.70	5.85	2,956,742
02 Jul 21	5.85000 +0.00	5.89	5.85	5.85	319,021
01 Jul 21	5.85000 -0.05	6.00	5.80	5.90	992,711
30 Jun 21	5.90000 +0.80	6.00	5.00	5.20	5,619,386
29 Jun 21	5.10000 +0.00	5.19	5.00	5.10	1,488,452
28 Jun 21	5.10000 +0.00	5.30	4.96	5.10	689,331
25 Jun 21	5.10000 +0.05	5.20	5.00	5.05	348,322
24 Jun 21	5.05000 -0.05	5.08	4.90	5.08	390,625
23 Jun 21	5.10000 +0.00	5.15	5.00	5.10	1,247,627
22 Jun 21	5.10000 +0.00	5.15	5.02	5.10	289,716
21 Jun 21	5.10000 +0.00	5.13	5.01	5.10	172,470
18 Jun 21	5.10000 +0.00	5.14	5.00	5.10	324,309
17 Jun 21	5.10000 +0.00	5.20	5.03	5.10	217,554
16 Jun 21	5.10000 +0.00	5.20	5.03	5.10	455,873
15 Jun 21	5.10000 -0.20	5.27	5.00	5.27	438,301
14 Jun 21	5.30000 +0.05	5.38	5.10	5.25	466,166
11 Jun 21	5.25000 -0.05	5.30	5.10	5.30	1,960,186
10 Jun 21	5.30000 -0.15	5.45	5.20	5.45	141,888
09 Jun 21	5.45000 -0.10	5.52	5.20	5.52	447,594
08 Jun 21	5.55000 +0.00	5.55	5.50	5.55	209,167
07 Jun 21	5.55000 -0.20	5.90	5.00	5.80	10,296,573
04 Jun 21	5.75000 -0.20	6.00	5.60	5.95	344,056
03 Jun 21	5.95000 +0.00	6.00	5.80	5.95	115,769
02 Jun 21	5.95000 +0.00	6.01	5.80	5.95	169,505
01 Jun 21	5.95000 +0.30	6.01	5.60	5.75	667,445
28 May 21	5.65000 +0.25	5.69	5.30	5.40	865,221
27 May 21	5.40000 +0.05	5.64	5.30	5.35	294,814
26 May 21	5.35000 +0.00	5.47	5.20	5.35	141,897
25 May 21	5.35000 +0.25	5.45	5.00	5.10	844,076
24 May 21	5.10000 +0.00	5.10	5.01	5.10	25,000
21 May 21	5.10000 +0.00	5.19	5.00	5.10	386,436
20 May 21	5.10000 -0.05	5.18	4.98	5.15	898,704
19 May 21	5.15000 -0.25	5.36	5.10	5.36	270,226
18 May 21	5.40000 -0.05	5.50	5.30	5.50	33,111
17 May 21	5.45000 +0.00	5.45	5.30	5.45	111,113
14 May 21	5.45000 +0.00	5.49	5.30	5.45	310,844
13 May 21	5.45000 -0.15	5.80	5.30	5.60	291,918
12 May 21	5.60000 -0.05	5.60	5.31	5.60	684,827
11 May 21	5.65000 -0.05	5.65	5.46	5.65	224,377
10 May 21	5.70000 +0.00	5.70	5.50	5.70	90,759
07 May 21	5.70000 +0.05	5.90	5.50	5.65	108,366
06 May 21	5.65000 -0.25	6.00	5.55	5.90	1,625,853
05 May 21	5.90000 -0.20	6.05	5.80	6.05	209,570
04 May 21	6.10000 -0.05	6.20	5.90	6.15	430,417
30 Apr 21	6.15000 -0.20	6.50	6.00	6.35	637,295
29 Apr 21	6.35000 +0.00	6.65	6.16	6.35	4,648,894
28 Apr 21	6.35000 +0.15	6.49	6.03	6.20	1,600,776
27 Apr 21	6.20000 +0.00	6.50	6.04	6.30	3,696,419
26 Apr 21	6.20000 +0.30	6.20	5.70	5.90	919,668
23 Apr 21	5.90000 +0.00	6.00	5.70	5.90	401,939
22 Apr 21	5.90000 +0.00	5.95	5.70	5.90	372,414
21 Apr 21	5.90000 -0.45	6.50	5.80	6.35	996,693
20 Apr 21	6.35000 -0.10	6.70	6.15	6.45	520,762
19 Apr 21	6.45000 +0.10	6.70	6.20	6.45	1,039,135
16 Apr 21	6.35000 -0.25	6.50	6.20	6.40	1,027,227
15 Apr 21	6.60000 +0.45	6.90	6.13	6.15	2,928,060
14 Apr 21	6.15000 +0.75	6.20	5.52	5.55	2,046,699
13 Apr 21	5.40000 +0.05	5.60	5.25	5.35	501,594
12 Apr 21	5.35000 +0.15	5.50	5.20	5.20	3,357,481
09 Apr 21	5.20000 +0.20	5.30	4.80	5.00	860,896
08 Apr 21	5.00000 +0.10	5.19	4.80	4.90	1,165,226
07 Apr 21	4.90000 +0.00	5.00	4.86	4.90	263,849
06 Apr 21	4.90000 +0.05	5.00	4.80	4.85	1,905,215
01 Apr 21	4.85000 -0.20	5.10	4.75	5.05	531,825
31 Mar 21	5.05000 -0.10	5.20	5.00	5.15	1,508,733
30 Mar 21	5.15000 +0.00	5.20	5.00	5.15	1,031,276
29 Mar 21	5.15000 +0.15	5.30	4.85	5.00	2,346,572
26 Mar 21	5.00000 +0.65	5.32	4.28	4.35	2,715,605
25 Mar 21	4.35000 +0.00	4.50	4.32	4.35	868,744
24 Mar 21	4.35000 +0.35	4.50	4.15	4.30	2,278,805
23 Mar 21	4.00000 -0.35	4.50	3.98	4.35	1,426,605
22 Mar 21	4.35000 -0.20	4.55	4.20	4.45	454,049
19 Mar 21	4.55000 -0.07	4.64	4.30	4.63	691,737
18 Mar 21	4.62500 -0.03	4.75	4.53	4.65	77,809
17 Mar 21	4.65000 +0.00	4.67	4.50	4.65	211,878
16 Mar 21	4.65000 -0.15	5.00	4.50	4.80	238,041
15 Mar 21	4.80000 +0.00	4.99	4.60	4.80	213,123
12 Mar 21	4.80000 +0.00	4.94	4.65	4.80	631,576
11 Mar 21	4.80000 +0.10	4.90	4.60	4.70	1,065,247
10 Mar 21	4.70000 -0.10	4.92	4.50	4.80	166,928
09 Mar 21	4.80000 -0.10	5.00	4.60	4.90	890,388
08 Mar 21	4.90000 +0.25	5.01	4.60	4.65	1,179,982
05 Mar 21	4.65000 +0.25	4.80	4.18	4.40	424,510
04 Mar 21	4.40000 +0.05	4.60	4.20	4.35	169,479
03 Mar 21	4.35000 +0.05	4.50	4.20	4.30	277,558
02 Mar 21	4.30000 +0.00	4.39	4.21	4.30	772,113
01 Mar 21	4.30000 +0.00	4.39	4.22	4.35	480,074
26 Feb 21	4.30000 -0.10	4.34	4.20	4.34	415,557
25 Feb 21	4.40000 -0.10	4.65	4.30	4.50	906,952
24 Feb 21	4.50000 -0.20	4.80	4.30	4.70	1,659,168
23 Feb 21	4.70000 +0.00	4.80	4.60	4.70	586,606
22 Feb 21	4.70000 -0.05	4.80	4.60	4.75	333,244
19 Feb 21	4.75000 -0.05	4.84	4.65	4.80	443,788
18 Feb 21	4.80000 +0.25	4.90	4.50	4.55	989,127
17 Feb 21	4.55000 +0.00	4.69	4.40	4.55	848,380
16 Feb 21	4.55000 +0.15	4.70	4.20	4.40	1,046,509
15 Feb 21	4.40000 -0.13	4.70	4.20	4.53	723,499
12 Feb 21	4.52500 -0.07	4.70	4.40	4.60	39,871
11 Feb 21	4.60000 -0.20	4.80	4.50	4.80	405,669
10 Feb 21	4.80000 -0.55	5.40	4.55	5.35	1,639,786
09 Feb 21	5.35000 -0.10	5.60	5.20	5.45	168,783
08 Feb 21	5.45000 -0.10	5.70	5.30	5.55	506,696
05 Feb 21	5.55000 +0.25	5.70	5.05	5.05	2,358,293
04 Feb 21	5.30000 +0.50	5.30	4.70	4.80	1,064,578
03 Feb 21	4.80000 +0.60	4.86	4.15	4.20	1,948,423
02 Feb 21	4.20000 +0.10	4.30	4.10	4.10	2,913,087
01 Feb 21	4.10000 +0.30	4.30	3.80	3.95	784,807
29 Jan 21	3.80000 -0.15	4.10	3.80	3.95	297,224
28 Jan 21	3.95000 -0.05	4.08	3.80	4.00	545,569
27 Jan 21	4.00000 +0.00	4.15	3.90	4.03	570,077
26 Jan 21	4.00000 -0.03	4.15	3.90	4.03	567,960
25 Jan 21	4.02500 +0.00	4.21	4.03	4.03	664,828
22 Jan 21	4.02500 +0.00	4.18	4.03	4.03	141,529
21 Jan 21	4.02500 +0.00	4.15	4.03	4.03	103,941
20 Jan 21	4.02500 -0.20	4.25	4.00	4.22	1,125,761
19 Jan 21	4.22500 +0.71	4.25	3.70	3.70	2,093,418
18 Jan 21	3.51000 -0.07	3.76	3.40	3.58	876,175
15 Jan 21	3.57500 +0.03	3.71	3.45	3.55	217,640
14 Jan 21	3.55000 -0.13	3.75	3.40	3.67	473,988
13 Jan 21	3.67500 -0.10	3.77	3.60	3.77	437,969
12 Jan 21	3.77500 +0.00	3.78	3.75	3.78	765,271
11 Jan 21	3.77500 -0.10	3.80	3.75	3.80	249,270
08 Jan 21	3.87500 +0.00	3.88	3.75	3.88	204,853
07 Jan 21	3.87500 +0.00	3.88	3.75	3.88	387,268
06 Jan 21	3.87500 -0.53	4.04	3.60	4.04	2,926,336
05 Jan 21	4.40000 +0.20	4.40	3.80	4.20	1,206,602
04 Jan 21	4.20000 +0.05	4.40	3.93	4.15	1,115,587
31 Dec 20	4.15000 +0.00	4.18	4.00	4.15	185,687
30 Dec 20	4.15000 -0.35	4.18	4.15	4.15	74,659
29 Dec 20	4.50000 +0.20	4.50	3.90	4.30	759,604
24 Dec 20	4.30000 +0.25	4.40	3.97	4.05	640,215
23 Dec 20	4.05000 +0.75	4.20	3.50	3.60	2,190,501
22 Dec 20	3.30000 -0.10	3.47	3.10	3.40	2,576,481
21 Dec 20	3.40000 -0.45	3.83	3.30	3.83	878,267
18 Dec 20	3.85000 -0.20	4.02	3.80	4.02	472,512
17 Dec 20	4.05000 +0.00	4.05	3.90	4.05	132,035
16 Dec 20	4.05000 +0.05	4.20	3.90	4.00	1,559,770
15 Dec 20	4.00000 -0.15	4.34	3.90	4.20	490,816
14 Dec 20	4.15000 -0.10	4.40	4.11	4.25	2,178,826
11 Dec 20	4.25000 +0.10	4.40	4.09	4.15	750,006
10 Dec 20	4.15000 +0.00	4.35	4.05	4.15	633,991
09 Dec 20	4.15000 +0.10	4.30	4.00	4.05	259,973
08 Dec 20	4.05000 +0.00	4.22	3.85	4.05	838,868
07 Dec 20	4.05000 +0.15	4.20	3.82	3.90	619,625
04 Dec 20	3.90000 +0.00	4.00	3.90	3.90	422,899
03 Dec 20	3.90000 +0.00	3.97	3.88	3.90	833,688
02 Dec 20	3.90000 +0.00	4.00	3.80	3.85	916,497
01 Dec 20	3.90000 -0.10	4.00	3.70	4.00	2,347,158
30 Nov 20	4.00000 +0.00	4.04	3.90	4.00	419,575
27 Nov 20	4.00000 +0.00	4.06	3.96	4.00	341,684
26 Nov 20	4.00000 +0.25	4.10	3.80	3.80	2,631,436
25 Nov 20	3.75000 -0.45	4.16	3.65	4.16	1,108,421
24 Nov 20	4.20000 +0.10	4.20	4.00	4.10	667,914
23 Nov 20	4.10000 +0.00	4.12	4.00	4.10	509,996
20 Nov 20	4.10000 -0.30	4.50	4.10	4.25	3,057,195
19 Nov 20	4.40000 +0.60	4.75	3.80	3.85	13,373,050
18 Nov 20	3.80000 +0.30	3.82	3.40	3.70	1,567,370
17 Nov 20	3.50000 -0.01	3.75	3.40	3.60	2,530,828
16 Nov 20	3.51000 -0.09	3.80	3.50	3.60	758,420
13 Nov 20	3.60000 -0.45	4.26	3.50	3.88	931,070
12 Nov 20	4.05000 +0.53	4.20	3.51	3.65	7,350,991
11 Nov 20	3.52500 +0.43	3.70	3.02	3.10	5,793,350
10 Nov 20	3.10000 +0.15	3.20	2.80	2.95	2,578,363
09 Nov 20	2.95000 +0.60	3.07	2.30	2.35	3,750,492
06 Nov 20	2.35000 +0.00	2.35	2.30	2.35	756,063
05 Nov 20	2.35000 +0.00	2.35	2.30	2.35	526,727
04 Nov 20	2.35000 +0.13	2.37	2.25	2.25	736,403
03 Nov 20	2.22500 +0.00	2.30	2.22	2.22	70,983
02 Nov 20	2.22500 +0.02	2.25	2.15	2.20	172,279
30 Oct 20	2.20000 +0.00	2.20	2.10	2.20	859,750
29 Oct 20	2.20000 +0.03	2.23	2.13	2.20	113,453
28 Oct 20	2.17500 -0.17	2.35	2.10	2.35	1,823,620
27 Oct 20	2.35000 +0.00	2.35	2.30	2.35	287,486
26 Oct 20	2.35000 +0.00	2.37	2.30	2.35	284,911
23 Oct 20	2.35000 -0.03	2.38	2.33	2.38	565,773
22 Oct 20	2.37500 -0.03	2.38	2.35	2.38	204,412
21 Oct 20	2.40000 -0.02	2.42	2.36	2.42	140,996
20 Oct 20	2.42500 +0.00	2.42	2.42	2.42	37,651
19 Oct 20	2.42500 +0.00	2.42	2.40	2.42	253,293
16 Oct 20	2.42500 +0.00	2.42	2.40	2.40	369,075
15 Oct 20	2.42500 +0.02	2.43	2.40	2.42	69,878
14 Oct 20	2.40000 -0.10	2.50	2.30	2.50	3,606,132
13 Oct 20	2.50000 +0.08	2.50	2.31	2.45	929,748
12 Oct 20	2.42500 -0.15	2.60	2.36	2.58	3,021,244
09 Oct 20	2.57500 -0.05	2.66	2.55	2.63	917,508
08 Oct 20	2.62500 -0.13	2.73	2.52	2.73	2,789,078
07 Oct 20	2.75000 -0.17	2.90	2.70	2.90	651,844
06 Oct 20	2.92500 +0.00	2.94	2.90	2.92	546,854
05 Oct 20	2.92500 -0.17	2.96	2.90	2.96	568,836
02 Oct 20	3.10000 -0.05	3.25	2.85	3.15	1,432,584
01 Oct 20	3.15000 +0.10	3.70	3.00	3.05	2,461,038
30 Sep 20	3.05000 +0.05	3.05	2.90	3.00	87,991
29 Sep 20	3.00000 +0.00	3.07	2.92	3.00	528,342
28 Sep 20	3.00000 +0.10	3.10	2.92	2.92	762,568
25 Sep 20	2.90000 +0.05	2.92	2.80	2.85	1,865,159
24 Sep 20	2.85000 -0.05	2.93	2.81	2.90	424,768
23 Sep 20	2.90000 +0.00	2.98	2.80	2.90	927,923
22 Sep 20	2.90000 +0.00	2.98	2.83	2.90	401,012
21 Sep 20	2.90000 -0.45	3.35	2.82	3.35	1,891,012
18 Sep 20	3.35000 -0.05	3.40	3.20	3.40	320,393
17 Sep 20	3.40000 -0.15	3.50	3.30	3.50	444,137
16 Sep 20	3.55000 -0.10	3.67	3.42	3.65	731,609
15 Sep 20	3.65000 +0.00	3.67	3.60	3.65	350,337
14 Sep 20	3.65000 -0.25	3.80	3.51	3.80	2,185,502
11 Sep 20	3.90000 -0.05	3.94	3.81	3.94	180,460
10 Sep 20	3.95000 +0.00	3.97	3.90	3.95	563,228
09 Sep 20	3.95000 +0.00	3.98	3.90	3.95	150,683
08 Sep 20	3.95000 +0.00	3.99	3.90	3.95	124,447
07 Sep 20	3.95000 -0.10	4.00	3.93	4.00	333,935
04 Sep 20	4.05000 -0.05	4.05	3.90	4.00	617,374
03 Sep 20	4.10000 -0.15	4.30	4.00	4.25	467,871
02 Sep 20	4.25000 -0.40	4.67	4.20	4.65	865,076
01 Sep 20	4.65000 -0.05	4.78	4.61	4.70	774,679
28 Aug 20	4.70000 -0.03	4.78	4.55	4.72	2,655,670
27 Aug 20	4.72500 -0.22	4.99	4.55	4.95	1,722,617
26 Aug 20	4.95000 +0.75	5.13	4.16	4.20	5,567,684
25 Aug 20	4.20000 +0.05	4.39	4.11	4.15	1,512,558
24 Aug 20	4.15000 +0.55	4.30	3.53	3.60	2,772,413
21 Aug 20	3.60000 +0.00	3.75	3.50	3.60	360,555
20 Aug 20	3.60000 +0.00	3.70	3.48	3.60	771,898
19 Aug 20	3.60000 +0.10	3.70	3.41	3.50	291,027
18 Aug 20	3.50000 +0.10	3.70	3.36	3.40	507,725
17 Aug 20	3.40000 +0.00	3.55	3.35	3.40	229,606
14 Aug 20	3.40000 -0.15	3.70	3.40	3.55	686,104
13 Aug 20	3.55000 +0.15	3.70	3.42	3.42	645,833
12 Aug 20	3.40000 -0.15	3.55	3.20	3.55	2,063,062
11 Aug 20	3.55000 -0.20	3.80	3.50	3.75	703,990
10 Aug 20	3.75000 +0.15	3.89	3.45	3.55	2,273,541
07 Aug 20	3.60000 +0.70	3.84	3.00	3.00	8,567,180
06 Aug 20	2.90000 +0.03	3.30	2.80	2.90	7,493,314
05 Aug 20	2.87500 +0.08	2.95	2.71	2.80	4,218,233
04 Aug 20	2.80000 +0.13	3.00	2.67	2.80	2,022,113
03 Aug 20	2.67500 +0.17	2.72	2.52	2.52	1,069,873
31 Jul 20	2.50000 +0.10	2.60	2.35	2.40	1,580,495
30 Jul 20	2.40000 -0.10	2.60	2.27	2.50	1,019,162
29 Jul 20	2.50000 +0.60	3.00	2.40	2.40	13,066,030
28 Jul 20	1.90000 +0.15	2.00	1.73	1.75	418,283
27 Jul 20	1.75000 -0.05	1.83	1.72	1.80	978,938
24 Jul 20	1.80000 -0.05	1.90	1.80	1.85	900,825
23 Jul 20	1.85000 +0.15	1.90	1.60	1.67	2,969,853
22 Jul 20	1.70000 -0.40	1.70	1.70	1.70	4,403,463
21 Jul 20	2.10000 +0.00	2.20	2.00	2.10	1,503,661
20 Jul 20	2.10000 -0.25	2.30	2.00	2.30	1,156,246
17 Jul 20	2.35000 +0.00	2.35	2.27	2.35	110,000
16 Jul 20	2.35000 +0.05	2.35	2.27	2.30	49,437
15 Jul 20	2.30000 -0.10	2.30	2.27	2.30	171,353
14 Jul 20	2.40000 +0.00	2.40	2.30	2.40	168,638
13 Jul 20	2.40000 +0.00	2.40	2.30	2.40	172,873
10 Jul 20	2.40000 +0.00	2.40	2.30	2.40	566,439
09 Jul 20	2.40000 -0.05	2.40	2.26	2.40	219,680
08 Jul 20	2.45000 -0.10	2.54	2.35	2.54	396,428
07 Jul 20	2.55000 -0.05	2.67	2.43	2.60	1,223,718
06 Jul 20	2.60000 +0.00	2.68	2.54	2.60	575,190
03 Jul 20	2.60000 +0.20	2.70	2.41	2.45	346,443
02 Jul 20	2.40000 +0.03	2.52	2.38	2.38	470,802
01 Jul 20	2.37500 +0.10	2.50	2.21	2.28	1,015,729
30 Jun 20	2.27500 +0.00	2.28	2.16	2.28	1,284,193
29 Jun 20	2.27500 +0.15	2.31	2.13	2.13	3,027,087
26 Jun 20	2.12500 -0.53	2.75	2.03	2.65	7,496,971
25 Jun 20	2.65000 -0.13	2.75	2.60	2.75	170,245
24 Jun 20	2.77500 +0.00	2.79	2.71	2.78	39,252
23 Jun 20	2.77500 +0.00	2.80	2.71	2.78	125,721
22 Jun 20	2.77500 +0.00	2.84	2.70	2.78	513,959
19 Jun 20	2.77500 +0.28	2.85	2.56	2.56	2,220,844
18 Jun 20	2.50000 +0.00	2.59	2.47	2.50	298,420
17 Jun 20	2.50000 +0.05	2.59	2.45	2.45	475,358
16 Jun 20	2.45000 +0.05	2.50	2.33	2.40	407,335
15 Jun 20	2.40000 +0.00	2.45	2.32	2.40	126,578
12 Jun 20	2.40000 +0.00	2.50	2.37	2.40	160,948
11 Jun 20	2.40000 -0.05	2.50	2.36	2.45	724,332
10 Jun 20	2.45000 -0.05	2.60	2.45	2.50	1,191,967
09 Jun 20	2.50000 -0.05	2.55	2.45	2.55	644,076
08 Jun 20	2.55000 +0.00	2.60	2.49	2.55	454,324
05 Jun 20	2.55000 -0.08	2.60	2.50	2.60	630,191
04 Jun 20	2.62500 +0.00	2.63	2.50	2.63	131,577
03 Jun 20	2.62500 -0.08	2.70	2.50	2.70	1,615,315
02 Jun 20	2.70000 +0.00	2.70	2.62	2.70	617,953
01 Jun 20	2.70000 +0.08	2.70	2.56	2.63	996,370
29 May 20	2.62500 -0.13	2.77	2.55	2.75	3,023,152
28 May 20	2.75000 +0.00	2.90	2.75	2.75	4,413,367
27 May 20	2.75000 +0.20	2.82	2.41	2.55	5,404,245
26 May 20	2.55000 +0.05	2.60	2.50	2.50	1,170,731
22 May 20	2.50000 -0.20	2.70	2.41	2.70	6,007,461
21 May 20	2.70000 +0.00	2.79	2.65	2.70	208,032
20 May 20	2.70000 -0.10	2.75	2.61	2.75	327,876
19 May 20	2.80000 +0.00	2.80	2.75	2.80	20,454
18 May 20	2.80000 +0.15	2.80	2.62	2.65	322,327
15 May 20	2.65000 -0.05	2.85	2.55	2.70	385,463
14 May 20	2.70000 -0.15	2.80	2.55	2.80	677,255
13 May 20	2.85000 +0.00	2.85	2.80	2.85	257,971
12 May 20	2.85000 +0.15	2.85	2.65	2.70	1,392,366
11 May 20	2.70000 -0.30	3.08	2.63	3.00	2,078,722
07 May 20	3.00000 +0.35	3.10	2.58	2.65	5,702,281
06 May 20	2.65000 -0.85	2.84	2.35	2.84	5,841,037
05 May 20	3.50000 +0.00	3.50	3.40	3.50	48,931
04 May 20	3.50000 +0.00	3.50	3.40	3.50	405,752
01 May 20	3.50000 +0.00	3.50	3.41	3.50	309,982
30 Apr 20	3.50000 +0.50	3.60	3.08	3.08	2,318,585
29 Apr 20	3.00000 +0.15	3.09	2.92	2.92	560,214
28 Apr 20	2.85000 -0.05	3.02	2.83	2.90	611,766
27 Apr 20	2.90000 +0.00	2.98	2.85	2.90	108,112
24 Apr 20	2.90000 +0.00	2.99	2.81	2.90	451,341
23 Apr 20	2.90000 +0.05	3.00	2.60	2.78	1,770,472
22 Apr 20	2.85000 -0.10	3.00	2.80	2.90	1,147,194
21 Apr 20	2.95000 -0.42	3.25	2.80	3.25	3,072,188
20 Apr 20	3.37500 -0.05	3.55	3.30	3.42	997,553
17 Apr 20	3.42500 +0.02	3.50	3.37	3.40	433,087
16 Apr 20	3.40000 +0.05	3.65	3.35	3.60	1,563,721
15 Apr 20	3.35000 -0.40	3.70	3.00	3.70	3,122,056
14 Apr 20	3.75000 -0.10	4.00	3.70	3.85	1,535,415
09 Apr 20	3.85000 +0.22	4.69	3.70	3.80	9,660,250
08 Apr 20	3.62500 +1.63	3.78	2.20	2.20	11,929,681
07 Apr 20	2.00000 +0.15	2.37	1.80	1.85	4,388,899
06 Apr 20	1.85000 +0.10	1.99	1.75	1.75	1,040,139
03 Apr 20	1.75000 +0.00	1.84	1.55	1.75	11,287
02 Apr 20	1.75000 -0.10	2.00	1.55	1.85	403,208
01 Apr 20	1.85000 +0.00	2.05	1.75	1.85	1,203,484
31 Mar 20	1.85000 -0.18	2.09	1.75	2.03	854,976
30 Mar 20	2.02500 -0.32	2.21	1.90	2.21	907,111
27 Mar 20	2.35000 -0.05	2.50	2.20	2.40	453,089
26 Mar 20	2.40000 +0.20	2.51	2.16	2.20	1,494,399
25 Mar 20	2.20000 +0.20	2.29	2.05	2.05	550,378
24 Mar 20	2.00000 +0.05	2.18	1.78	1.95	1,223,380
23 Mar 20	1.95000 -0.15	2.28	1.90	2.10	522,842
20 Mar 20	2.10000 +0.20	2.30	1.81	1.90	933,827
19 Mar 20	1.90000 -0.15	2.29	1.80	2.05	723,230
18 Mar 20	2.05000 +0.80	2.30	1.50	1.50	1,555,653
17 Mar 20	1.25000 -1.40	2.55	1.25	2.55	3,116,524
16 Mar 20	2.65000 -0.30	3.00	2.65	2.95	298,649
13 Mar 20	2.95000 +0.05	3.09	2.70	2.90	1,643,555
12 Mar 20	2.90000 -0.92	3.49	2.81	3.49	1,123,568
11 Mar 20	3.82500 -0.27	4.28	3.71	4.28	1,435,996
10 Mar 20	4.10000 -0.03	4.35	4.03	4.13	1,363,563
09 Mar 20	4.12500 -1.32	5.21	4.10	5.00	2,083,269
06 Mar 20	5.45000 -0.15	5.70	5.22	5.60	1,348,209
05 Mar 20	5.60000 -0.35	5.94	5.35	5.94	821,328
04 Mar 20	5.95000 +0.05	6.09	5.91	5.91	776,161
03 Mar 20	5.90000 +0.05	6.04	5.80	5.85	576,988
02 Mar 20	5.85000 -0.10	6.06	5.80	6.00	1,281,588
28 Feb 20	5.95000 +0.20	6.10	5.35	5.40	2,809,011
27 Feb 20	5.75000 -0.85	6.50	5.75	6.50	2,849,086
26 Feb 20	6.60000 -0.50	7.03	6.55	7.03	649,033
25 Feb 20	7.10000 -0.15	7.20	7.01	7.20	328,883
24 Feb 20	7.25000 -0.40	7.77	7.00	7.65	747,994
21 Feb 20	7.65000 +0.20	7.88	7.48	7.48	2,376,630
20 Feb 20	7.45000 +0.75	7.50	6.97	6.97	3,239,063
19 Feb 20	6.70000 -0.20	6.90	6.62	6.85	881,804
18 Feb 20	6.90000 -0.25	7.12	6.82	7.05	472,195
17 Feb 20	7.15000 +0.35	7.25	6.65	6.80	2,174,508
14 Feb 20	6.80000 +0.00	6.80	6.67	6.80	56,627
13 Feb 20	6.80000 +0.10	6.95	6.65	6.75	253,401
12 Feb 20	6.70000 -0.10	6.79	6.63	6.75	1,101,584
11 Feb 20	6.80000 -0.15	6.93	6.79	6.93	366,968
10 Feb 20	6.95000 -0.40	7.50	6.80	7.35	1,014,260
07 Feb 20	7.35000 +0.00	7.50	7.20	7.35	122,148
06 Feb 20	7.35000 +0.00	7.35	7.20	7.35	674,485
05 Feb 20	7.35000 -0.05	7.35	7.22	7.35	341,580
04 Feb 20	7.40000 +0.00	7.40	7.30	7.40	214,495
03 Feb 20	7.40000 +0.00	7.40	7.25	7.40	1,145,884
31 Jan 20	7.40000 +0.10	7.40	7.27	7.30	881,197
30 Jan 20	7.30000 -0.15	7.39	7.16	7.39	667,689
29 Jan 20	7.45000 -0.15	7.57	7.40	7.55	408,602
28 Jan 20	7.60000 +0.00	7.60	7.50	7.60	174,171
27 Jan 20	7.60000 +0.00	7.70	7.40	7.60	1,014,157
24 Jan 20	7.60000 -0.10	7.70	7.40	7.70	2,500,935
23 Jan 20	7.70000 -0.45	8.20	7.47	7.90	5,340,236
22 Jan 20	8.15000 -0.20	8.40	8.12	8.35	993,645
21 Jan 20	8.35000 -0.40	8.74	8.10	8.74	1,545,293
20 Jan 20	8.75000 +0.45	8.81	8.30	8.35	1,743,364
17 Jan 20	8.30000 +1.05	8.70	7.27	7.27	7,803,846
16 Jan 20	7.25000 -0.20	7.74	7.20	7.40	1,225,274
15 Jan 20	7.45000 +0.60	8.00	6.82	7.25	2,128,536
14 Jan 20	6.85000 +0.05	6.89	6.77	6.80	153,242
13 Jan 20	6.80000 -0.05	7.00	6.62	6.85	1,168,882
10 Jan 20	6.85000 +0.25	6.94	6.66	6.66	1,310,248
09 Jan 20	6.60000 +0.15	6.64	6.45	6.45	253,760
08 Jan 20	6.45000 +0.05	6.48	6.30	6.40	338,367
07 Jan 20	6.40000 +0.00	6.40	6.37	6.40	102,110
06 Jan 20	6.40000 +0.00	6.40	6.30	6.40	128,282
03 Jan 20	6.40000 +0.00	6.40	6.30	6.40	80,086
02 Jan 20	6.40000 +0.00	6.40	6.10	6.40	385,572
31 Dec 19	6.40000 +0.05	6.40	6.30	6.35	37,000
30 Dec 19	6.35000 +0.00	6.35	6.20	6.35	99,572
27 Dec 19	6.35000 +0.00	6.35	6.20	6.35	50,000
24 Dec 19	6.35000 +0.00	6.39	6.21	6.35	100,500
23 Dec 19	6.35000 +0.00	6.39	6.20	6.35	217,559
20 Dec 19	6.35000 -0.30	6.50	6.10	6.50	2,091,405
19 Dec 19	6.65000 +0.00	6.65	6.50	6.65	93,590
18 Dec 19	6.65000 +0.00	6.65	6.50	6.65	162,392
17 Dec 19	6.65000 +0.00	6.65	6.50	6.65	83,558
16 Dec 19	6.65000 +0.00	6.65	6.50	6.65	176,299
13 Dec 19	6.65000 +0.00	6.65	6.50	6.65	15,720
12 Dec 19	6.65000 +0.00	6.65	6.50	6.65	78,161
11 Dec 19	6.65000 +0.00	6.80	6.59	6.65	163,249
10 Dec 19	6.65000 +0.20	6.65	6.40	6.45	809,410
09 Dec 19	6.45000 -0.20	6.63	6.10	6.63	1,702,741
06 Dec 19	6.65000 -0.30	6.90	6.60	6.90	1,507,367
05 Dec 19	6.95000 +0.00	6.99	6.85	6.95	231,231
04 Dec 19	6.95000 -0.15	7.05	6.95	7.05	104,694
03 Dec 19	7.10000 +0.00	7.10	7.10	7.10	0
02 Dec 19	7.10000 +0.00	7.10	7.00	7.10	166,669
29 Nov 19	7.10000 -0.35	7.54	7.10	7.45	1,084,547
28 Nov 19	7.45000 -0.30	7.65	7.45	7.65	393,963
27 Nov 19	7.75000 +0.35	7.85	7.44	7.44	239,394
26 Nov 19	7.40000 -0.30	7.65	7.10	7.65	507,226
25 Nov 19	7.70000 +0.15	7.80	7.32	7.55	470,164
22 Nov 19	7.55000 -0.30	7.88	7.32	7.85	210,013
21 Nov 19	7.85000 +0.30	7.85	7.40	7.55	784,497
20 Nov 19	7.55000 +0.05	7.70	7.42	7.50	575,940
19 Nov 19	7.50000 +0.10	7.50	7.34	7.40	132,250
18 Nov 19	7.40000 +0.50	7.50	6.78	6.90	322,714
15 Nov 19	6.90000 +0.05	6.97	6.76	6.85	294,988
14 Nov 19	6.85000 -0.35	7.09	6.79	7.09	241,630
13 Nov 19	7.20000 +0.00	7.27	7.03	7.20	93,122
12 Nov 19	7.20000 +0.35	7.30	7.00	7.00	439,091
11 Nov 19	6.85000 -0.30	7.21	6.75	7.15	557,122
08 Nov 19	7.15000 +0.00	7.21	6.97	7.15	32,948
07 Nov 19	7.15000 +0.05	7.34	6.97	7.10	212,378
06 Nov 19	7.10000 -0.25	7.33	6.63	7.33	1,370,877
05 Nov 19	7.35000 +0.05	7.40	7.23	7.30	213,317
04 Nov 19	7.30000 -0.25	7.69	7.25	7.55	305,904
01 Nov 19	7.55000 +0.20	7.55	7.20	7.35	184,865
31 Oct 19	7.35000 +0.00	7.45	7.35	7.35	10,013
30 Oct 19	7.35000 -0.50	7.71	7.20	7.71	352,695
29 Oct 19	7.85000 +0.25	7.94	7.54	7.60	335,177
28 Oct 19	7.60000 -0.25	7.88	7.60	7.85	144,978
25 Oct 19	7.85000 -0.40	8.18	7.70	8.18	708,318
24 Oct 19	8.25000 +0.05	8.25	8.25	8.25	217,144
23 Oct 19	8.20000 +0.10	8.50	8.01	8.10	511,590
22 Oct 19	8.10000 +0.10	8.19	7.82	8.00	432,903
21 Oct 19	8.00000 -0.35	8.20	7.77	8.20	523,549
18 Oct 19	8.35000 +0.10	8.58	8.18	8.25	1,077,540
17 Oct 19	8.25000 +0.25	8.40	7.93	8.00	504,369
16 Oct 19	8.00000 +0.25	8.35	7.60	7.75	748,935
15 Oct 19	7.75000 +0.20	7.90	7.30	7.55	541,517
14 Oct 19	7.55000 +0.10	7.70	7.30	7.45	897,434
11 Oct 19	7.45000 +0.70	7.70	6.40	6.75	1,936,362
10 Oct 19	6.75000 -0.05	7.28	6.75	7.20	458,041
09 Oct 19	6.80000 +0.00	6.98	6.75	6.80	171,330
08 Oct 19	6.80000 +0.10	6.90	6.56	6.70	242,840
07 Oct 19	6.70000 +0.15	6.90	6.43	6.55	433,188
04 Oct 19	6.55000 +0.00	6.67	6.48	6.55	258,383
03 Oct 19	6.55000 +0.00	6.62	6.22	6.55	216,579
02 Oct 19	6.55000 +0.05	6.70	6.50	6.70	172,500
01 Oct 19	6.50000 -0.20	6.88	6.50	6.70	154,310
30 Sep 19	6.70000 +0.00	6.88	6.60	6.70	99,960
27 Sep 19	6.70000 +0.10	6.86	6.60	6.60	331,300
26 Sep 19	6.60000 -0.15	6.88	6.60	6.75	345,674
25 Sep 19	6.75000 +0.00	7.09	6.58	6.95	1,078,683
24 Sep 19	6.75000 +0.00	6.90	6.63	6.75	181,651
23 Sep 19	6.75000 +0.00	6.75	6.60	6.75	16,875
20 Sep 19	6.75000 +0.00	6.89	6.63	6.75	358,422
19 Sep 19	6.75000 +0.25	7.35	6.68	6.68	2,371,268
18 Sep 19	6.50000 -0.10	6.70	6.46	6.60	372,563
17 Sep 19	6.60000 -0.30	6.90	6.26	6.90	905,059
16 Sep 19	6.90000 -0.15	7.25	6.80	7.05	1,701,310
13 Sep 19	7.05000 +0.15	7.20	6.80	6.90	1,244,700
12 Sep 19	6.90000 +0.00	7.00	6.85	6.90	316,901
11 Sep 19	6.90000 +0.00	7.05	6.82	6.90	481,883
10 Sep 19	6.90000 +0.30	7.19	6.50	6.80	1,050,107
09 Sep 19	6.60000 -0.35	6.90	6.56	6.90	285,273
06 Sep 19	6.95000 +0.30	7.07	6.56	6.65	512,988
05 Sep 19	6.65000 -0.10	6.65	6.56	6.65	87,418
04 Sep 19	6.75000 -0.15	6.94	6.75	6.90	295,025
03 Sep 19	6.90000 -0.15	7.19	6.82	7.15	329,653
02 Sep 19	7.05000 +0.60	7.20	6.55	6.55	1,111,140
30 Aug 19	6.45000 -0.25	6.64	6.30	6.64	338,169
29 Aug 19	6.70000 -0.15	6.99	6.60	6.85	240,198
28 Aug 19	6.85000 +0.00	6.99	6.61	6.85	128,725
27 Aug 19	6.85000 +0.05	6.96	6.60	6.80	117,578
23 Aug 19	6.80000 +0.00	7.10	6.60	6.80	580,251
22 Aug 19	6.80000 +0.00	7.00	6.60	6.80	614,270
21 Aug 19	6.80000 +0.00	7.00	6.70	6.80	255,158
20 Aug 19	6.80000 +0.05	7.00	6.70	6.75	719,409
19 Aug 19	6.75000 +0.40	6.90	6.26	6.35	1,207,739
16 Aug 19	6.35000 +0.05	6.45	6.10	6.30	522,792
15 Aug 19	6.30000 -0.50	6.75	6.00	6.75	1,648,258
14 Aug 19	6.80000 +0.00	6.80	6.60	6.80	94,088
13 Aug 19	6.80000 -0.10	6.90	6.60	6.90	296,873
12 Aug 19	6.90000 +0.15	6.90	6.60	6.75	497,822
09 Aug 19	6.75000 +0.05	6.90	6.50	6.70	739,029
08 Aug 19	6.70000 -0.10	6.77	6.50	6.77	453,331
07 Aug 19	6.80000 -0.20	7.18	6.70	7.00	815,615
06 Aug 19	7.00000 -0.20	7.14	6.73	7.14	2,211,500
05 Aug 19	7.20000 +0.25	7.40	6.97	6.97	3,117,828
02 Aug 19	6.95000 +0.05	7.15	6.80	7.00	1,907,534
01 Aug 19	6.90000 +0.10	7.20	6.80	6.80	1,917,719
31 Jul 19	6.80000 +0.25	7.25	6.53	6.55	6,675,246
30 Jul 19	6.55000 -1.30	7.09	6.50	7.09	6,627,782
29 Jul 19	7.85000 +0.20	7.99	7.70	7.70	224,398
26 Jul 19	7.65000 +0.40	8.05	7.21	7.25	511,413
25 Jul 19	7.25000 +0.00	7.50	7.10	7.25	528,345
24 Jul 19	7.25000 -0.55	7.80	7.02	7.80	349,995
23 Jul 19	7.80000 -0.35	8.15	7.70	8.15	286,166
22 Jul 19	8.15000 +0.00	8.18	8.06	8.15	122,111
19 Jul 19	8.15000 +0.00	8.18	8.00	8.15	131,590
18 Jul 19	8.15000 +0.00	8.15	8.01	8.15	10,447
17 Jul 19	8.15000 +0.00	8.18	8.00	8.15	194,229
16 Jul 19	8.15000 +0.00	8.15	8.01	8.15	83,515
15 Jul 19	8.15000 +0.00	8.15	8.05	8.15	17,704
12 Jul 19	8.15000 -0.10	8.20	8.00	8.20	231,522
11 Jul 19	8.25000 +0.00	8.50	8.00	8.25	212,070
10 Jul 19	8.25000 -0.10	8.45	7.80	8.35	697,239
09 Jul 19	8.35000 -0.30	9.15	8.21	8.65	644,116
08 Jul 19	8.65000 +0.10	8.70	8.33	8.55	307,062
05 Jul 19	8.55000 +0.00	8.68	8.31	8.55	207,740
04 Jul 19	8.55000 +0.05	8.57	8.21	8.50	464,421
03 Jul 19	8.50000 +0.15	8.68	8.39	8.39	283,117
02 Jul 19	8.35000 -0.85	9.12	8.20	9.12	891,674
01 Jul 19	9.20000 -0.20	9.37	9.06	9.37	331,675
28 Jun 19	9.40000 -0.10	9.44	9.30	9.44	37,991
27 Jun 19	9.50000 +0.65	9.80	9.00	9.00	2,125,444
26 Jun 19	8.85000 -0.30	9.18	8.55	9.15	1,104,863
25 Jun 19	9.15000 -0.25	9.32	9.11	9.32	144,639
24 Jun 19	9.40000 -0.25	9.80	9.20	9.75	587,943
21 Jun 19	9.65000 -0.60	10.44	9.50	10.25	439,008
20 Jun 19	10.25000 +0.10	10.50	10.15	10.15	570,473
19 Jun 19	10.15000 +0.60	10.30	9.40	9.55	860,705
18 Jun 19	9.55000 -0.70	10.15	9.25	10.15	1,026,535
17 Jun 19	10.25000 -0.40	10.78	10.00	10.65	558,802
14 Jun 19	10.65000 +0.05	11.70	10.65	11.05	3,349,943
13 Jun 19	10.60000 +0.00	10.90	10.60	10.60	408,738
12 Jun 19	10.60000 -0.15	10.80	10.43	10.75	491,969
11 Jun 19	10.75000 +0.00	10.90	9.90	10.75	1,525,491
10 Jun 19	10.75000 +1.00	11.30	9.90	9.90	1,490,686
07 Jun 19	9.75000 +0.55	9.99	9.01	9.20	826,220
06 Jun 19	9.20000 -0.70	9.76	9.20	9.76	510,035
05 Jun 19	9.90000 +0.00	10.05	9.80	9.90	292,771
04 Jun 19	9.90000 -0.55	10.49	9.70	10.45	472,342
03 Jun 19	10.45000 +0.50	11.38	10.10	10.25	3,363,018
31 May 19	9.95000 +0.80	10.10	9.15	9.15	1,992,700
30 May 19	9.15000 +0.95	9.30	8.26	8.35	6,414,704
29 May 19	8.20000 +0.95	8.32	7.42	7.42	673,971
28 May 19	7.25000 -0.50	7.75	7.15	7.75	1,518,487
24 May 19	7.75000 +0.00	8.00	7.51	7.75	1,228,361
23 May 19	7.75000 -0.25	7.99	7.56	7.99	691,491
22 May 19	8.00000 +0.00	8.30	7.63	8.00	1,438,923
21 May 19	8.00000 +0.50	8.20	7.23	7.50	3,342,728
20 May 19	7.50000 -0.35	8.30	7.30	7.70	1,988,215
17 May 19	7.85000 +1.40	7.89	6.56	6.60	2,843,788
16 May 19	6.45000 +0.00	6.60	6.21	6.45	496,059
15 May 19	6.45000 +0.45	6.57	5.84	6.00	1,885,041
14 May 19	6.00000 +0.15	6.20	5.60	5.85	2,498,614
13 May 19	5.85000 -0.05	5.95	5.70	5.90	342,237
10 May 19	5.90000 -0.30	6.15	5.80	6.15	1,009,321
09 May 19	6.20000 -0.15	6.34	5.90	6.34	669,629
08 May 19	6.35000 -0.15	6.35	6.20	6.35	105,328
07 May 19	6.50000 +0.20	6.50	6.20	6.30	886,297
03 May 19	6.30000 -0.05	6.44	6.00	6.35	3,981,770
02 May 19	6.35000 -0.20	6.72	6.30	6.55	2,462,077
01 May 19	6.55000 +0.00	6.55	6.31	6.55	119,805
30 Apr 19	6.55000 -0.15	6.71	6.40	6.70	1,022,482
29 Apr 19	6.70000 +0.30	6.75	6.50	6.50	1,619,736
26 Apr 19	6.40000 -0.10	6.50	6.31	6.50	193,434
25 Apr 19	6.50000 +0.00	6.60	6.32	6.50	277,022
24 Apr 19	6.50000 +0.20	6.60	6.11	6.30	1,335,323
23 Apr 19	6.30000 +0.00	6.76	6.10	6.30	803,689
18 Apr 19	6.30000 -0.05	6.40	6.20	6.35	588,024
17 Apr 19	6.35000 -0.15	6.63	6.26	6.60	763,902
16 Apr 19	6.50000 +0.10	7.30	6.30	6.40	4,611,200
15 Apr 19	6.40000 +0.70	6.50	5.48	5.75	3,092,844
12 Apr 19	5.70000 +0.70	5.90	5.20	5.20	1,623,539
11 Apr 19	5.00000 -0.05	5.20	4.81	5.05	473,502
10 Apr 19	5.05000 +0.00	5.25	4.95	5.05	255,234
09 Apr 19	5.05000 -0.10	5.40	4.86	5.15	159,945
08 Apr 19	5.15000 +0.00	5.50	4.95	5.15	451,315
05 Apr 19	5.15000 +0.15	5.45	5.15	5.15	254,183
04 Apr 19	5.00000 -0.25	5.20	4.80	5.20	471,918
03 Apr 19	5.25000 +0.20	5.30	4.61	5.15	460,255
02 Apr 19	5.05000 +0.00	5.25	5.00	5.05	75,600
01 Apr 19	5.05000 -0.07	5.05	4.50	5.05	2,242,706
29 Mar 19	5.12500 -0.35	5.13	4.80	5.13	266,191
28 Mar 19	5.47500 +0.00	5.47	4.90	5.47	605,000
27 Mar 19	5.47500 +0.00	5.47	5.01	5.47	147,042
26 Mar 19	5.47500 +0.00	5.47	5.00	5.47	106,992
25 Mar 19	5.47500 +0.00	5.47	5.47	5.47	0
22 Mar 19	5.47500 +0.22	5.69	5.01	5.25	450,038
21 Mar 19	5.25000 +0.10	5.25	5.00	5.15	159,509
20 Mar 19	5.15000 +0.00	5.21	5.00	5.15	137,809
19 Mar 19	5.15000 -0.32	5.28	5.05	5.28	351,153
18 Mar 19	5.47500 -0.13	5.56	5.47	5.56	33,332
15 Mar 19	5.60000 +0.40	5.74	5.11	5.20	1,077,396
14 Mar 19	5.20000 -0.53	5.65	4.75	5.65	12,760,502
13 Mar 19	5.72500 +0.00	5.88	5.45	5.72	142,920
12 Mar 19	5.72500 -0.13	5.90	5.50	5.85	74,450
11 Mar 19	5.85000 -0.13	5.90	5.75	5.90	174,983
08 Mar 19	5.97500 +0.00	6.00	5.89	5.97	123,436
07 Mar 19	5.97500 +0.05	6.05	5.85	5.93	1,891,166
06 Mar 19	5.92500 -0.13	6.00	5.85	6.00	590,055
05 Mar 19	6.05000 +0.18	6.40	5.98	5.98	3,873,369
04 Mar 19	5.87500 -0.25	6.00	5.58	6.00	206,000
01 Mar 19	6.12500 +0.00	6.20	6.11	6.13	290,699
28 Feb 19	6.12500 +0.00	6.15	6.00	6.15	87,178
27 Feb 19	6.12500 +0.00	6.13	6.00	6.13	44,222
26 Feb 19	6.12500 -0.13	6.25	6.00	6.25	230,716
25 Feb 19	6.25000 +0.00	6.25	5.76	6.00	403,846
22 Feb 19	6.25000 +0.00	6.35	6.02	6.25	22,685
21 Feb 19	6.25000 +0.00	6.49	6.25	6.25	263,019
20 Feb 19	6.25000 +0.00	6.25	5.80	6.25	68,562
19 Feb 19	6.25000 -0.13	6.30	6.01	6.30	56,755
18 Feb 19	6.37500 -0.13	6.45	6.25	6.45	247,641
15 Feb 19	6.50000 +0.00	6.53	6.50	6.50	6,032
14 Feb 19	6.50000 +0.00	6.53	6.30	6.50	89,290
13 Feb 19	6.50000 +0.00	6.62	6.50	6.50	173,097
12 Feb 19	6.50000 +0.00	6.74	6.26	6.50	228,485
11 Feb 19	6.50000 +0.13	6.55	6.12	6.38	355,220
08 Feb 19	6.37500 +0.38	6.38	6.00	6.00	120,000
07 Feb 19	6.00000 -0.38	6.25	5.80	6.25	790,159
06 Feb 19	6.37500 +0.03	6.38	6.25	6.38	267,758
05 Feb 19	6.35000 -1.75	7.18	6.25	6.63	874,079
04 Feb 19	8.10000 +0.85	8.33	7.30	7.30	960,557
01 Feb 19	7.25000 +0.63	7.33	6.81	6.81	170,101
31 Jan 19	6.62500 +0.50	6.81	6.15	6.15	191,951
30 Jan 19	6.12500 -0.63	6.45	6.13	6.45	88,394
29 Jan 19	6.75000 +0.00	6.80	6.75	6.75	7,169
28 Jan 19	6.75000 +0.00	6.80	6.75	6.75	9,100
25 Jan 19	6.75000 +0.00	6.75	6.75	6.75	0
24 Jan 19	6.75000 +0.00	6.75	6.75	6.75	0
23 Jan 19	6.75000 +0.00	6.81	6.75	6.75	10,661
22 Jan 19	6.75000 +0.13	6.75	6.50	6.63	71,349
21 Jan 19	6.62500 -0.75	7.47	6.60	7.38	187,177
18 Jan 19	7.37500 -1.13	8.25	7.20	8.25	306,080
17 Jan 19	8.50000 +0.00	8.50	8.25	8.50	6,061
16 Jan 19	8.50000 +0.13	8.50	8.39	8.39	8,843
15 Jan 19	8.37500 +0.00	8.50	8.38	8.38	212,000
14 Jan 19	8.37500 -0.13	8.50	8.25	8.50	109,313
11 Jan 19	8.50000 +0.00	8.50	8.47	8.50	5,903
10 Jan 19	8.50000 +0.00	8.50	8.38	8.50	50,000
09 Jan 19	8.50000 +0.00	8.52	8.50	8.50	150,000
08 Jan 19	8.50000 -0.38	8.52	8.25	8.52	337,499
07 Jan 19	8.87500 +0.13	8.90	8.55	8.75	87,115
04 Jan 19	8.75000 +0.25	8.80	8.54	8.80	208,278
03 Jan 19	8.50000 +0.13	9.00	8.25	8.38	431,931
02 Jan 19	8.37500 -0.23	8.50	8.25	8.50	35,183
31 Dec 18	8.60000 +0.00	8.60	8.28	8.60	15,816
28 Dec 18	8.60000 +0.05	8.60	8.28	8.55	6,355
27 Dec 18	8.55000 +0.00	8.55	8.28	8.55	4,500
24 Dec 18	8.55000 +0.00	8.55	8.28	8.55	205
21 Dec 18	8.55000 +0.00	8.55	8.55	8.55	0
20 Dec 18	8.55000 +0.00	8.55	8.31	8.55	25,000
19 Dec 18	8.55000 +0.00	8.55	8.55	8.55	0
18 Dec 18	8.55000 +0.00	8.55	8.49	8.55	15,000
17 Dec 18	8.55000 +0.18	8.84	8.55	8.55	11,314
14 Dec 18	8.37500 +0.00	8.38	8.38	8.38	0
13 Dec 18	8.37500 +0.00	8.50	8.25	8.38	700,996
12 Dec 18	8.37500 -0.25	8.50	8.38	8.50	28,000
11 Dec 18	8.62500 +0.00	8.63	8.63	8.63	0
10 Dec 18	8.62500 -0.25	8.76	8.38	8.76	136,818
07 Dec 18	8.87500 -0.13	8.88	8.63	8.88	45,500
06 Dec 18	9.00000 -0.13	9.47	8.75	9.13	423,651
05 Dec 18	9.12500 -0.13	9.25	8.79	9.13	147,662
04 Dec 18	9.25000 +0.00	9.25	9.00	9.25	12,938
03 Dec 18	9.25000 -0.25	9.49	9.25	9.49	234,791
30 Nov 18	9.50000 +0.00	9.50	9.25	9.50	20,000
29 Nov 18	9.50000 -0.25	9.66	9.25	9.50	10,672
28 Nov 18	9.75000 +0.00	9.75	9.25	9.50	25,474
27 Nov 18	9.75000 +0.13	9.75	9.51	9.63	19,922
26 Nov 18	9.62500 +0.13	9.70	9.50	9.50	76,194
23 Nov 18	9.50000 +0.00	9.50	9.27	9.50	29,030
22 Nov 18	9.50000 +0.00	9.50	9.25	9.50	69,182
21 Nov 18	9.50000 -0.38	9.61	9.50	9.61	127,855
20 Nov 18	9.87500 +0.00	9.88	9.54	9.88	111,985
19 Nov 18	9.87500 +0.13	9.91	9.84	9.84	66,794
16 Nov 18	9.75000 +0.00	9.75	9.63	9.75	20,717
15 Nov 18	9.75000 -0.13	9.75	9.50	9.75	161,666
14 Nov 18	9.87500 +0.00	9.88	9.50	9.88	177,664
13 Nov 18	9.87500 +0.00	9.88	9.88	9.88	0
12 Nov 18	9.87500 +0.00	9.88	9.50	9.88	18,592
09 Nov 18	9.87500 +0.00	9.88	9.50	9.88	109,734
08 Nov 18	9.87500 +0.38	10.10	9.50	9.75	1,436,327
07 Nov 18	9.50000 +0.00	9.50	9.27	9.50	20,000
06 Nov 18	9.50000 -0.25	9.55	9.27	9.55	84,506
05 Nov 18	9.75000 +0.00	9.84	9.75	9.75	490
02 Nov 18	9.75000 +0.00	9.75	9.75	9.75	0
01 Nov 18	9.75000 +0.00	9.75	9.50	9.75	37,500
31 Oct 18	9.75000 +0.00	9.75	9.52	9.75	20,000
30 Oct 18	9.75000 +0.00	9.90	9.52	9.75	90,500
29 Oct 18	9.75000 +0.00	9.90	9.60	9.75	96,073
26 Oct 18	9.75000 +0.00	9.85	9.50	9.75	46,523
25 Oct 18	9.75000 -0.25	9.75	9.75	9.75	0
24 Oct 18	10.00000 -0.13	10.00	9.50	10.00	37,895
23 Oct 18	10.12500 +0.00	10.13	9.76	10.13	28,000
22 Oct 18	10.12500 +0.00	10.13	10.13	10.13	0
19 Oct 18	10.12500 +0.25	10.40	9.75	9.88	172,919
18 Oct 18	9.87500 +0.00	9.90	9.75	9.88	30,806
17 Oct 18	9.87500 +0.00	9.90	9.88	9.88	1,980
16 Oct 18	9.87500 +0.00	9.88	9.75	9.88	23,033
15 Oct 18	9.87500 -0.27	10.25	9.75	10.15	65,744
12 Oct 18	10.15000 +0.13	10.30	9.76	10.02	186,167
11 Oct 18	10.02500 -0.40	10.02	9.75	10.02	99,212
10 Oct 18	10.42500 -0.20	10.85	10.33	10.63	325,800
09 Oct 18	10.62500 -0.75	11.25	10.40	11.25	185,395
08 Oct 18	11.37500 -0.38	11.50	11.25	11.50	24,624
05 Oct 18	11.75000 +0.00	11.75	11.51	11.75	6,510
04 Oct 18	11.75000 +0.13	12.00	11.30	11.63	50,371
03 Oct 18	11.62500 -0.38	11.75	11.50	11.75	129,950
02 Oct 18	12.00000 -0.25	12.25	11.75	12.25	220,498
01 Oct 18	12.25000 -0.13	12.40	12.01	12.38	50,604
28 Sep 18	12.37500 +0.13	12.75	12.00	12.38	147,639
27 Sep 18	12.25000 +0.00	12.45	12.01	12.25	4,457
26 Sep 18	12.25000 -0.50	12.56	12.25	12.56	104,586
25 Sep 18	12.75000 +0.00	12.75	12.70	12.75	50,000
24 Sep 18	12.75000 +0.00	12.99	12.70	12.75	198,800
21 Sep 18	12.75000 +0.38	13.00	12.37	12.38	485,509
20 Sep 18	12.37500 +0.00	12.50	12.28	12.38	325,152
19 Sep 18	12.37500 +0.13	12.40	12.25	12.25	230,412
18 Sep 18	12.25000 +0.00	12.60	12.00	12.25	273,723
17 Sep 18	12.25000 -0.13	12.45	12.00	12.38	394,726
14 Sep 18	12.37500 -0.50	12.80	12.10	12.80	224,800
13 Sep 18	12.87500 -0.13	12.88	12.50	12.88	27,684
12 Sep 18	13.00000 +0.25	13.00	12.75	13.00	142,831
11 Sep 18	12.75000 -0.13	13.25	12.50	12.88	370,146
10 Sep 18	12.87500 +0.13	13.25	12.60	12.75	119,809
07 Sep 18	12.75000 +0.38	13.00	12.25	12.38	799,023
06 Sep 18	12.37500 +0.00	12.50	12.25	12.38	269,391
05 Sep 18	12.37500 -0.50	13.00	11.75	13.00	511,555
04 Sep 18	12.87500 +0.00	12.90	12.79	12.88	27,774
03 Sep 18	12.87500 +0.00	13.00	12.79	12.88	50,208
31 Aug 18	12.87500 +0.13	13.00	12.56	12.75	323,958
30 Aug 18	12.75000 -0.63	13.15	12.65	13.15	907,317
29 Aug 18	13.37500 +0.00	13.45	13.00	13.38	14,674
28 Aug 18	13.37500 +0.00	13.75	13.01	13.38	299,968
24 Aug 18	13.37500 +0.13	13.38	13.01	13.38	38,214
23 Aug 18	13.25000 +0.00	13.25	12.88	13.25	68,023
22 Aug 18	13.25000 +0.00	13.49	12.83	13.25	198,873
21 Aug 18	13.25000 +0.13	13.40	13.00	13.13	174,400
20 Aug 18	13.12500 -0.25	13.70	12.76	13.38	233,935
17 Aug 18	13.37500 +0.13	13.75	12.83	13.00	382,331
16 Aug 18	13.25000 -0.50	14.00	12.75	13.63	766,544
15 Aug 18	13.75000 -0.50	14.40	13.50	14.25	513,995
14 Aug 18	14.25000 -0.50	14.89	14.25	14.75	200,454
13 Aug 18	14.75000 +0.25	15.10	14.55	14.75	197,252
10 Aug 18	14.50000 -0.25	15.22	14.35	15.00	284,218
09 Aug 18	14.75000 +0.13	15.25	14.75	14.88	237,902
08 Aug 18	14.62500 +0.00	14.95	14.25	14.63	213,923
07 Aug 18	14.62500 +0.00	14.99	14.50	14.63	310,489
06 Aug 18	14.62500 +0.38	15.00	14.25	14.25	547,847
03 Aug 18	14.25000 +0.25	14.44	13.85	14.00	448,537
02 Aug 18	14.00000 +0.38	14.50	13.35	13.50	668,880
01 Aug 18	13.62500 +0.13	13.67	13.45	13.50	413,441
31 Jul 18	13.50000 +0.00	13.50	13.25	13.38	36,094
30 Jul 18	13.50000 -0.38	14.05	12.60	13.88	472,930
27 Jul 18	13.87500 -0.38	14.25	13.28	14.25	355,622
26 Jul 18	14.25000 +0.00	14.25	14.02	14.25	96,509
25 Jul 18	14.25000 -0.63	15.19	13.76	15.13	824,266
24 Jul 18	14.87500 +0.13	15.25	14.78	14.88	819,487
23 Jul 18	14.75000 +0.00	15.00	14.69	14.75	544,051
20 Jul 18	14.75000 +0.38	15.39	14.60	14.60	2,068,350
19 Jul 18	14.37500 +1.38	15.19	13.05	13.05	1,953,890
18 Jul 18	13.00000 +0.75	13.22	12.25	12.25	726,444
17 Jul 18	12.25000 +0.13	12.25	11.75	12.13	5,217,441
16 Jul 18	12.12500 -0.43	12.32	12.00	12.32	688,766
13 Jul 18	12.55000 +0.18	12.55	12.00	12.38	1,276,835
12 Jul 18	12.37500 +0.00	13.51	12.00	13.51	4,834,654