FUNDMANAGER.co.uk

Marechale Capital PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	4.70000 -0.55	5.35	4.50	5.25	1,651,487
19 Oct 26	5.25000 +0.50	5.43	4.50	4.75	3,643,154
16 Oct 26	4.75000 +0.00	5.00	4.61	4.75	165,403
15 Oct 26	4.75000 +0.00	4.87	4.50	4.75	529,490
14 Oct 26	4.75000 +0.00	5.00	4.57	4.75	611,102
13 Oct 26	4.75000 +0.15	5.00	4.60	4.60	2,688,684
12 Oct 26	4.60000 +0.05	4.70	4.50	4.55	1,055,603
09 Oct 26	4.55000 +0.30	4.70	4.40	4.50	1,340,642
08 Oct 26	4.25000 +0.00	4.43	4.00	4.25	1,462,960
07 Oct 26	4.25000 +0.00	4.50	3.88	4.25	1,535,026
06 Oct 26	4.25000 -0.50	5.00	4.00	4.75	1,245,930
05 Oct 26	4.75000 +0.00	5.00	4.53	4.75	185,215
02 Oct 26	4.75000 +0.00	5.00	4.50	4.75	669,133
01 Oct 26	4.75000 +0.00	5.00	4.50	4.75	1,182,436
30 Sep 26	4.75000 +0.00	5.35	4.75	4.75	738,022
29 Sep 26	4.75000 +0.50	5.50	4.20	4.25	5,042,466
28 Sep 26	4.25000 +0.00	4.50	4.00	4.25	930,965
25 Sep 26	4.25000 -0.35	4.80	4.20	4.60	1,079,986
24 Sep 26	4.60000 +0.65	5.00	3.90	3.95	3,842,628
23 Sep 26	3.95000 -0.20	4.30	3.80	4.15	2,129,823
22 Sep 26	4.15000 +0.00	4.30	4.00	4.15	401,209
21 Sep 26	4.15000 -0.10	4.50	4.00	4.25	1,193,993
18 Sep 26	4.25000 -0.35	4.70	4.13	4.60	1,445,912
17 Sep 26	4.60000 +0.00	4.60	4.50	4.60	137,338
16 Sep 26	4.60000 -0.15	5.00	4.50	4.75	1,038,495
15 Sep 26	4.75000 +0.35	5.00	4.00	4.40	2,023,169
14 Sep 26	4.40000 -0.20	4.70	4.20	4.60	896,179
11 Sep 26	4.60000 +0.00	4.67	4.50	4.50	77,154
10 Sep 26	4.60000 -0.10	4.70	4.51	4.70	1,738,525
09 Sep 26	4.70000 -0.15	4.94	4.60	4.85	1,722,928
08 Sep 26	4.85000 +0.00	5.00	4.71	4.85	1,302,131
07 Sep 26	4.85000 -0.25	5.40	4.70	5.10	2,306,595
04 Sep 26	5.10000 +0.40	5.26	4.60	4.70	2,547,179
03 Sep 26	4.70000 +0.00	4.80	4.60	4.70	182,515
02 Sep 26	4.70000 -0.30	5.30	4.68	5.00	1,220,955
01 Sep 26	5.00000 +0.00	5.50	4.50	4.75	1,115,903
28 Aug 26	5.00000 +0.25	5.00	4.50	4.75	641,840
27 Aug 26	4.75000 +0.00	5.00	4.50	4.75	787,769
26 Aug 26	4.75000 +0.00	5.00	4.50	4.75	915,539
25 Aug 26	4.75000 -0.10	5.00	4.50	4.85	557,815
24 Aug 26	4.85000 -0.25	5.00	4.42	4.75	1,513,487
21 Aug 26	5.10000 +0.35	5.50	4.81	4.81	3,557,038
20 Aug 26	4.75000 -0.15	5.00	4.65	4.90	1,680,268
19 Aug 26	4.90000 +0.00	5.00	4.80	4.90	507,301
18 Aug 26	4.90000 +0.05	5.25	4.60	4.85	3,659,962
17 Aug 26	4.85000 -0.45	5.50	4.70	5.30	2,626,072
14 Aug 26	5.30000 -0.45	5.70	5.00	5.70	4,948,515
13 Aug 26	5.75000 +0.75	7.00	4.65	5.00	8,797,612
12 Aug 26	5.00000 +0.40	5.50	4.50	4.75	1,688,519
11 Aug 26	4.60000 -0.40	5.50	4.50	5.00	2,035,490
10 Aug 26	5.00000 +0.25	5.50	4.50	4.75	2,494,766
07 Aug 26	4.75000 -0.15	5.50	4.50	5.00	162,259
06 Aug 26	4.90000 -0.35	5.20	4.50	5.20	2,985,823
05 Aug 26	5.25000 +0.22	5.80	5.00	5.25	3,236,289
04 Aug 26	5.02500 +0.28	5.25	4.34	4.75	3,722,950
03 Aug 26	4.75000 +0.00	5.00	4.50	4.75	631,517
31 Jul 26	4.75000 +0.00	5.40	4.50	4.75	5,211,003
30 Jul 26	4.75000 +0.10	5.00	4.50	4.65	538,140
29 Jul 26	4.65000 -0.45	5.00	4.00	5.00	2,034,651
28 Jul 26	5.10000 +0.35	5.50	4.50	4.75	1,271,238
27 Jul 26	4.75000 +0.00	4.90	4.50	4.75	486,713
24 Jul 26	4.75000 -0.35	5.15	4.60	5.10	1,284,442
23 Jul 26	5.10000 -0.15	5.40	4.62	5.38	863,676
22 Jul 26	5.25000 -0.25	5.95	5.25	5.50	1,383,199
21 Jul 26	5.50000 +0.00	6.00	5.00	5.50	2,504,864
20 Jul 26	5.50000 +0.30	6.00	5.00	5.25	965,805
17 Jul 26	5.20000 +0.40	5.40	4.65	4.80	1,819,653
16 Jul 26	4.80000 -0.80	5.92	4.60	5.60	2,235,809
15 Jul 26	5.60000 +0.55	5.92	5.11	5.11	4,001,631
14 Jul 26	5.05000 +0.70	5.30	4.30	4.35	3,584,486
13 Jul 26	4.35000 -0.40	5.00	4.20	4.75	1,925,563
10 Jul 26	4.75000 +0.00	5.00	4.61	4.75	1,608,127
09 Jul 26	4.75000 -0.50	5.40	4.75	5.25	1,008,194
08 Jul 26	5.25000 +0.00	5.46	4.60	5.25	2,542,832
07 Jul 26	5.25000 -0.50	6.00	5.13	5.75	1,545,664
06 Jul 26	5.75000 -0.75	6.68	5.63	6.50	1,069,145
03 Jul 26	6.50000 +0.00	6.80	6.10	6.50	907,946
02 Jul 26	6.50000 +0.75	6.88	5.74	5.75	2,249,822
01 Jul 26	5.75000 +0.00	5.97	5.00	5.75	4,472,675
30 Jun 26	5.75000 -0.25	6.50	5.50	6.00	2,758,368
29 Jun 26	6.00000 -1.00	7.40	5.50	7.00	2,696,015
26 Jun 26	7.00000 +0.00	7.50	6.15	7.00	1,885,993
25 Jun 26	7.00000 +0.25	7.50	5.85	6.75	7,413,349
24 Jun 26	6.75000 -1.25	8.30	6.63	8.00	4,329,892
23 Jun 26	8.00000 +0.88	8.40	7.10	7.10	6,703,088
22 Jun 26	7.12500 -1.38	9.75	7.00	8.50	13,097,661
19 Jun 26	8.50000 +1.75	9.00	6.65	6.75	7,253,606
18 Jun 26	6.75000 -0.25	7.50	6.65	7.00	2,515,500
17 Jun 26	7.00000 +0.25	7.50	6.77	6.77	4,059,366
16 Jun 26	6.75000 +1.00	7.00	5.50	5.75	4,775,738
15 Jun 26	5.75000 -1.20	7.50	5.50	7.10	4,156,888
12 Jun 26	6.95000 +0.70	7.30	5.70	6.25	4,445,903
11 Jun 26	6.25000 -0.15	7.20	6.00	6.40	2,865,847
10 Jun 26	6.40000 -1.20	7.92	6.33	7.75	3,870,301
09 Jun 26	7.60000 +1.05	8.50	6.33	6.90	16,703,475
08 Jun 26	6.55000 +2.10	6.65	4.81	4.90	17,173,812
05 Jun 26	4.45000 +0.70	4.85	3.70	4.25	9,531,824
04 Jun 26	3.75000 +0.10	5.63	3.60	3.65	25,050,494
03 Jun 26	3.65000 +1.45	4.94	2.05	2.05	38,135,040
02 Jun 26	2.20000 +0.25	2.40	2.20	2.20	2,006
01 Jun 26	1.95000 -0.05	2.10	1.82	2.00	605,419
29 May 26	2.00000 +0.00	2.20	2.00	2.00	20,454
28 May 26	2.00000 +0.00	2.20	2.00	2.00	20,454
27 May 26	2.00000 +0.00	2.00	1.92	2.00	50,000
26 May 26	2.00000 -0.05	2.09	1.90	2.05	771,366
22 May 26	2.05000 +0.10	2.05	1.91	1.95	350,008
21 May 26	1.95000 +0.00	1.95	1.80	1.95	39,899
20 May 26	1.95000 +0.00	2.10	1.81	1.95	77,835
19 May 26	1.95000 -0.10	2.10	1.81	2.05	130,501
18 May 26	2.05000 +0.20	2.10	1.91	1.91	860,089
15 May 26	1.85000 +0.00	1.85	1.70	1.85	67
14 May 26	1.85000 +0.00	1.85	1.70	1.85	106,403
13 May 26	1.85000 -0.05	1.93	1.70	1.90	119,872
12 May 26	1.90000 +0.00	1.90	1.70	1.90	16
11 May 26	1.90000 +0.00	1.90	1.70	1.90	152
08 May 26	1.90000 +0.00	2.10	1.70	1.90	15,141
07 May 26	1.90000 +0.00	2.10	1.90	1.90	51
06 May 26	1.90000 +0.00	1.95	1.70	1.90	381,366
05 May 26	1.90000 +0.05	1.93	1.70	1.85	144,694
01 May 26	1.85000 +0.00	1.85	1.70	1.85	100,021
30 Apr 26	1.85000 -0.15	2.00	1.70	2.00	43,292
29 Apr 26	2.00000 +0.00	2.20	2.00	2.00	458
28 Apr 26	2.00000 +0.00	2.20	1.80	2.00	8,243
27 Apr 26	2.00000 +0.15	2.20	1.70	1.85	407,240
24 Apr 26	1.85000 +0.00	2.00	1.85	1.85	5
23 Apr 26	1.85000 +0.00	1.85	1.72	1.85	150,541
22 Apr 26	1.85000 +0.00	2.10	1.70	1.85	278,832
21 Apr 26	1.85000 +0.00	2.00	1.70	1.85	120,729
20 Apr 26	1.85000 +0.00	1.95	1.74	1.85	290,721
17 Apr 26	1.85000 -0.05	1.95	1.74	1.90	290,721
16 Apr 26	1.90000 +0.05	1.99	1.70	1.85	13,016
15 Apr 26	1.85000 +0.00	1.85	1.70	1.85	1,619
14 Apr 26	1.85000 +0.00	1.85	1.70	1.85	1,619
13 Apr 26	1.85000 -0.15	2.20	1.74	2.00	294,381
10 Apr 26	2.00000 +0.30	2.20	1.70	1.70	3,207,944
09 Apr 26	1.70000 -0.05	1.72	1.70	1.72	117,948
08 Apr 26	1.75000 +0.00	1.80	1.70	1.75	476,544
07 Apr 26	1.75000 +0.00	1.80	1.71	1.75	488,730
02 Apr 26	1.75000 +0.00	1.77	1.70	1.75	56,242
01 Apr 26	1.75000 +0.00	1.80	1.71	1.75	30,611
31 Mar 26	1.75000 +0.00	1.80	1.75	1.75	411
30 Mar 26	1.75000 +0.00	1.75	1.70	1.75	262,183
27 Mar 26	1.75000 +0.00	1.75	1.70	1.75	394
26 Mar 26	1.75000 +0.00	1.80	1.70	1.75	2,423
25 Mar 26	1.75000 -0.05	1.90	1.75	1.75	294,579
24 Mar 26	1.80000 -0.20	1.82	1.80	1.82	1,122,008
23 Mar 26	2.00000 +0.10	2.00	1.97	1.97	253,807
20 Mar 26	1.90000 +0.00	2.20	1.86	1.90	307,550
19 Mar 26	1.90000 -0.15	2.20	1.86	2.05	307,550
18 Mar 26	2.05000 +0.00	2.20	2.05	2.05	13,697
17 Mar 26	2.05000 +0.00	2.20	1.90	2.05	115,345
16 Mar 26	2.05000 +0.00	2.20	1.90	2.05	202,196
13 Mar 26	2.05000 +0.00	2.18	1.93	2.05	22,903
12 Mar 26	2.05000 +0.00	2.05	1.90	2.05	52
11 Mar 26	2.05000 +0.00	2.18	2.05	2.05	45,596
10 Mar 26	2.05000 +0.05	2.20	1.80	2.00	22,613
09 Mar 26	2.00000 +0.00	2.10	1.80	2.00	191,928
06 Mar 26	2.00000 +0.00	2.00	2.00	2.00	0
05 Mar 26	2.00000 -0.15	2.10	1.80	2.10	185,841
04 Mar 26	2.15000 +0.00	2.20	2.10	2.15	141,066
03 Mar 26	2.15000 +0.00	2.20	2.15	2.15	240
02 Mar 26	2.15000 -0.10	2.29	2.10	2.25	361,922
27 Feb 26	2.25000 +0.00	2.30	2.20	2.25	1,496,279
26 Feb 26	2.25000 +0.00	2.30	2.25	2.25	532
25 Feb 26	2.25000 +0.00	2.30	2.20	2.25	90,477
24 Feb 26	2.25000 -0.05	2.30	2.20	2.30	313,006
23 Feb 26	2.30000 -0.05	2.44	2.20	2.35	378,825
20 Feb 26	2.35000 +0.00	2.35	2.32	2.35	7,521
19 Feb 26	2.35000 +0.00	2.50	2.20	2.35	1,109,137
18 Feb 26	2.35000 +0.00	2.50	2.20	2.35	198,441
17 Feb 26	2.35000 +0.10	2.40	2.30	2.30	1,183,227
16 Feb 26	2.25000 +0.00	2.30	2.20	2.25	10,646
13 Feb 26	2.25000 +0.00	2.30	2.20	2.25	5,137
12 Feb 26	2.25000 +0.00	2.30	2.20	2.25	287
11 Feb 26	2.25000 +0.00	2.25	2.25	2.25	0
10 Feb 26	2.25000 +0.00	2.30	2.25	2.25	28,790
09 Feb 26	2.25000 -0.05	2.40	2.20	2.30	36,467
06 Feb 26	2.30000 +0.00	2.40	2.20	2.30	2,760
05 Feb 26	2.30000 +0.00	2.40	2.20	2.30	23,978
04 Feb 26	2.30000 -0.05	2.50	2.20	2.35	1,899,030
03 Feb 26	2.35000 +0.00	2.40	2.30	2.35	51,566
02 Feb 26	2.35000 +0.00	2.40	2.30	2.35	132,106
30 Jan 26	2.35000 -0.15	2.70	2.30	2.50	1,906,616
29 Jan 26	2.50000 +0.00	2.60	2.40	2.50	460,487
28 Jan 26	2.50000 +0.20	2.65	2.20	2.30	1,303,403
27 Jan 26	2.30000 +0.20	2.50	2.00	2.10	651,586
26 Jan 26	2.10000 +0.00	2.20	2.00	2.10	42,228
23 Jan 26	2.10000 +0.05	2.20	2.00	2.05	246,562
22 Jan 26	2.05000 +0.00	2.05	2.05	2.05	0
21 Jan 26	2.05000 +0.00	2.10	2.00	2.05	7,252
20 Jan 26	2.05000 -0.05	2.10	2.00	2.10	25,684
19 Jan 26	2.10000 -0.30	2.70	2.00	2.40	2,471,892
16 Jan 26	2.40000 +0.05	2.50	2.20	2.35	594,801
15 Jan 26	2.35000 +0.20	2.49	2.00	2.15	803,053
14 Jan 26	2.15000 +0.10	2.27	2.01	2.15	110,370
13 Jan 26	2.05000 -0.05	2.20	1.90	2.10	174,535
12 Jan 26	2.10000 +0.00	2.30	1.90	2.10	1,045,673
09 Jan 26	2.10000 +0.05	2.30	1.90	2.05	522,630
08 Jan 26	2.05000 +0.00	2.20	1.90	2.05	521,837
07 Jan 26	2.05000 +0.25	2.20	1.70	1.80	1,830,894
06 Jan 26	1.80000 +0.05	1.90	1.77	1.77	204,956
05 Jan 26	1.75000 +0.00	1.80	1.70	1.75	22,560
02 Jan 26	1.75000 +0.00	1.80	1.75	1.75	5
31 Dec 25	1.75000 +0.00	1.79	1.75	1.75	121,821
30 Dec 25	1.75000 +0.00	1.75	1.75	1.75	0
29 Dec 25	1.75000 +0.00	1.75	1.70	1.75	11,000
24 Dec 25	1.75000 +0.00	1.80	1.75	1.75	5
23 Dec 25	1.75000 +0.00	1.75	1.75	1.75	0
22 Dec 25	1.75000 +0.00	1.75	1.75	1.75	0
19 Dec 25	1.75000 -0.05	1.75	1.70	1.75	136,276
18 Dec 25	1.80000 +0.00	1.80	1.70	1.80	239,222
17 Dec 25	1.80000 +0.00	1.80	1.70	1.80	27,579
16 Dec 25	1.80000 +0.00	1.80	1.80	1.80	0
15 Dec 25	1.80000 +0.05	1.80	1.77	1.77	111,628
12 Dec 25	1.75000 +0.00	1.80	1.75	1.75	250
11 Dec 25	1.75000 -0.10	1.77	1.75	1.77	941,546
10 Dec 25	1.85000 +0.00	1.85	1.85	1.85	0
09 Dec 25	1.85000 +0.00	1.85	1.85	1.85	0
08 Dec 25	1.85000 +0.00	1.85	1.85	1.85	0
05 Dec 25	1.85000 +0.00	1.85	1.85	1.85	0
04 Dec 25	1.85000 +0.00	1.85	1.80	1.85	130,278
03 Dec 25	1.85000 +0.00	1.85	1.82	1.85	5,728
02 Dec 25	1.85000 +0.00	1.90	1.82	1.85	200,000
01 Dec 25	1.85000 +0.00	1.90	1.80	1.85	567,149
28 Nov 25	1.85000 +0.02	1.87	1.75	1.83	549,391
27 Nov 25	1.82500 -0.02	1.83	1.80	1.83	251,193
26 Nov 25	1.85000 -0.20	1.90	1.80	1.90	779,594
25 Nov 25	2.05000 +0.05	2.20	1.90	2.05	407,925
24 Nov 25	2.00000 +0.20	2.20	1.80	1.80	2,498,288
21 Nov 25	1.80000 +0.05	1.89	1.65	1.75	88,817
20 Nov 25	1.75000 +0.15	1.90	1.50	1.60	1,200,603
19 Nov 25	1.60000 +0.00	1.60	1.52	1.60	550,000
18 Nov 25	1.60000 +0.00	1.60	1.57	1.60	100,000
17 Nov 25	1.60000 +0.00	1.70	1.60	1.60	166,559
14 Nov 25	1.60000 -0.10	1.70	1.60	1.70	181,855
13 Nov 25	1.70000 +0.00	1.90	1.61	1.70	115,061
12 Nov 25	1.70000 +0.00	1.90	1.61	1.70	2,876
11 Nov 25	1.70000 +0.10	1.70	1.70	1.70	550,000
10 Nov 25	1.60000 +0.00	1.70	1.60	1.60	309,000
07 Nov 25	1.60000 -0.05	1.60	1.52	1.60	500,000
06 Nov 25	1.65000 +0.00	1.73	1.65	1.65	23,988
05 Nov 25	1.65000 +0.00	1.65	1.56	1.65	160,577
04 Nov 25	1.65000 -0.05	1.65	1.61	1.65	470,718
03 Nov 25	1.70000 -0.05	1.78	1.54	1.75	1,278,148
31 Oct 25	1.75000 -0.05	1.93	1.64	1.80	1,069,680
30 Oct 25	1.80000 +0.40	1.95	1.46	1.50	3,192,021
29 Oct 25	1.40000 +0.00	1.46	1.30	1.40	22,140
28 Oct 25	1.40000 +0.00	1.40	1.33	1.40	10,500
27 Oct 25	1.40000 +0.00	1.40	1.33	1.40	43,658
24 Oct 25	1.40000 +0.00	1.49	1.40	1.40	31,900
23 Oct 25	1.40000 +0.00	1.40	1.40	1.40	0
22 Oct 25	1.40000 -0.15	1.50	1.40	1.50	1,082,918
21 Oct 25	1.55000 -0.10	1.56	1.55	1.56	300,000
20 Oct 25	1.65000 +0.00	1.65	1.65	1.65	0
17 Oct 25	1.65000 +0.00	1.65	1.65	1.65	0
16 Oct 25	1.65000 +0.00	1.69	1.51	1.65	289,694
15 Oct 25	1.65000 -0.10	1.65	1.60	1.65	469,461
14 Oct 25	1.75000 +0.20	1.99	1.63	1.65	974,900
13 Oct 25	1.55000 +0.00	1.59	1.51	1.55	163,332
10 Oct 25	1.55000 +0.00	1.55	1.50	1.55	77,758
09 Oct 25	1.55000 -0.05	1.59	1.51	1.59	195,786
08 Oct 25	1.60000 +0.00	1.60	1.51	1.60	131,766
07 Oct 25	1.60000 +0.00	1.60	1.60	1.60	0
06 Oct 25	1.60000 +0.00	1.70	1.60	1.60	55
03 Oct 25	1.60000 -0.05	1.60	1.50	1.60	122,455
02 Oct 25	1.65000 +0.00	1.65	1.65	1.65	0
01 Oct 25	1.65000 +0.00	1.70	1.60	1.65	312,574
30 Sep 25	1.65000 +0.00	1.65	1.60	1.65	8,185
29 Sep 25	1.65000 +0.00	1.70	1.60	1.65	62,642
26 Sep 25	1.65000 +0.00	1.65	1.65	1.65	0
25 Sep 25	1.65000 +0.00	1.70	1.60	1.65	20,006
24 Sep 25	1.65000 +0.00	1.68	1.60	1.65	20,075
23 Sep 25	1.65000 +0.00	1.70	1.65	1.65	82
22 Sep 25	1.65000 -0.05	1.65	1.60	1.65	364,785
19 Sep 25	1.70000 +0.00	1.70	1.60	1.70	31,250
18 Sep 25	1.70000 -0.05	1.90	1.61	1.75	50,329
17 Sep 25	1.75000 -0.05	1.75	1.63	1.75	448,649
16 Sep 25	1.80000 +0.00	1.90	1.72	1.80	425,922
15 Sep 25	1.80000 +0.00	1.83	1.70	1.80	165,055
12 Sep 25	1.80000 +0.00	1.80	1.72	1.80	200,000
11 Sep 25	1.80000 +0.10	1.87	1.72	1.72	427,032
10 Sep 25	1.70000 +0.00	1.80	1.60	1.70	203,867
09 Sep 25	1.70000 +0.00	1.74	1.60	1.70	52,873
08 Sep 25	1.70000 +0.00	1.70	1.60	1.70	10,231
05 Sep 25	1.70000 +0.00	1.70	1.70	1.70	0
04 Sep 25	1.70000 +0.00	1.74	1.60	1.70	58,540
03 Sep 25	1.70000 +0.00	1.70	1.63	1.70	227,388
02 Sep 25	1.70000 +0.00	1.80	1.65	1.70	50,056
01 Sep 25	1.70000 +0.00	1.79	1.70	1.70	110,533
29 Aug 25	1.70000 -0.05	1.80	1.63	1.75	15,316
28 Aug 25	1.75000 +0.00	1.83	1.63	1.75	41,751
27 Aug 25	1.75000 +0.00	1.75	1.63	1.75	50,000
26 Aug 25	1.75000 -0.10	1.75	1.73	1.75	602,118
22 Aug 25	1.85000 -0.05	1.89	1.73	1.75	755,484
21 Aug 25	1.90000 +0.00	1.90	1.90	1.90	0
20 Aug 25	1.90000 +0.00	1.90	1.81	1.90	100,000
19 Aug 25	1.90000 -0.05	1.90	1.90	1.90	0
18 Aug 25	1.95000 -0.10	1.95	1.91	1.95	100,000
15 Aug 25	2.05000 +0.00	2.05	1.82	2.05	647,938
14 Aug 25	2.05000 +0.00	2.09	1.96	2.05	39,949
13 Aug 25	2.05000 +0.00	2.05	2.05	2.05	0
12 Aug 25	2.05000 +0.00	2.05	2.05	2.05	0
11 Aug 25	2.05000 +0.00	2.05	1.96	2.05	46,152
08 Aug 25	2.05000 +0.00	2.05	2.05	2.05	0
07 Aug 25	2.05000 +0.00	2.05	1.90	2.05	102,616
06 Aug 25	2.05000 +0.00	2.13	2.05	2.05	23,249
05 Aug 25	2.05000 +0.00	2.20	1.96	2.05	13,201
04 Aug 25	2.05000 +0.00	2.20	1.96	2.05	70,248
01 Aug 25	2.05000 +0.05	2.20	2.05	2.05	24,220
31 Jul 25	2.00000 -0.10	2.03	2.00	2.03	550,000
30 Jul 25	2.10000 -0.20	2.12	2.10	2.12	99,804
29 Jul 25	2.30000 -0.05	2.30	2.20	2.30	1,250,000
28 Jul 25	2.35000 +0.25	2.40	2.20	2.20	624,804
25 Jul 25	2.10000 +0.20	2.18	1.93	1.93	1,359,183
24 Jul 25	1.90000 +0.00	1.90	1.90	1.90	0
23 Jul 25	1.90000 +0.00	1.90	1.80	1.90	243,375
22 Jul 25	1.90000 +0.00	1.90	1.83	1.90	213,958
21 Jul 25	1.90000 +0.00	1.90	1.90	1.90	0
18 Jul 25	1.90000 +0.00	1.90	1.81	1.90	1,000
17 Jul 25	1.90000 +0.00	1.99	1.90	1.90	2,000
16 Jul 25	1.90000 -0.10	1.96	1.86	1.96	106,191
15 Jul 25	2.00000 -0.10	2.02	1.96	2.02	165,923
14 Jul 25	2.10000 +0.00	2.10	2.10	2.10	0
11 Jul 25	2.10000 -0.05	2.10	2.02	2.10	141,402
10 Jul 25	2.15000 +0.00	2.30	2.15	2.15	89
09 Jul 25	2.15000 +0.00	2.15	2.05	2.15	76,284
08 Jul 25	2.15000 +0.00	2.25	2.15	2.15	66,489
07 Jul 25	2.15000 +0.00	2.15	2.15	2.15	0
04 Jul 25	2.15000 +0.00	2.22	2.02	2.15	225,460
03 Jul 25	2.15000 +0.00	2.15	2.04	2.15	267,181
02 Jul 25	2.15000 +0.00	2.27	2.11	2.15	167,548
01 Jul 25	2.15000 +0.00	2.15	2.07	2.15	489
30 Jun 25	2.15000 +0.00	2.30	2.15	2.15	125,078
27 Jun 25	2.15000 +0.05	2.24	1.91	2.10	634,963
26 Jun 25	2.10000 +0.00	2.15	2.10	2.10	24,000
25 Jun 25	2.10000 +0.10	2.30	1.95	2.00	945,571
24 Jun 25	2.00000 +0.00	2.08	1.80	2.00	239,541
23 Jun 25	2.00000 +0.00	2.00	1.81	2.00	38,478
20 Jun 25	2.00000 +0.00	2.08	1.99	2.00	156,362
19 Jun 25	2.00000 +0.00	2.00	2.00	2.00	0
18 Jun 25	2.00000 +0.00	2.08	1.83	2.00	200,000
17 Jun 25	2.00000 +0.00	2.00	1.82	2.00	118,880
16 Jun 25	2.00000 +0.00	2.10	1.82	2.00	347,932
13 Jun 25	2.00000 -0.05	2.20	1.90	2.05	40,186
12 Jun 25	2.05000 +0.00	2.05	1.90	2.05	4,347
11 Jun 25	2.05000 +0.00	2.30	1.90	2.05	2,336,454
10 Jun 25	2.05000 +0.10	2.20	1.90	1.95	532,920
09 Jun 25	1.95000 +0.10	2.09	1.83	1.90	397,448
06 Jun 25	1.85000 +0.05	2.01	1.60	1.80	508,004
05 Jun 25	1.80000 +0.15	1.98	1.60	1.65	767,964
04 Jun 25	1.65000 +0.10	1.69	1.55	1.55	445,150
03 Jun 25	1.55000 +0.00	1.55	1.55	1.55	0
02 Jun 25	1.55000 +0.05	1.70	1.55	1.55	385,917
30 May 25	1.50000 +0.00	1.60	1.50	1.50	104,687
29 May 25	1.50000 +0.00	1.52	1.50	1.50	80,000
28 May 25	1.50000 +0.00	1.53	1.50	1.50	210,000
27 May 25	1.50000 +0.00	1.50	1.50	1.50	0
23 May 25	1.50000 +0.00	1.50	1.42	1.50	117,412
22 May 25	1.50000 +0.00	1.50	1.50	1.50	0
21 May 25	1.50000 +0.00	1.50	1.42	1.50	274,664
20 May 25	1.50000 -0.10	1.53	1.41	1.53	545,844
19 May 25	1.60000 +0.20	1.80	1.49	1.49	2,685,467
16 May 25	1.40000 +0.00	1.40	1.40	1.40	0
15 May 25	1.40000 +0.00	1.40	1.40	1.40	0
14 May 25	1.40000 +0.10	1.49	1.39	1.39	555,068
13 May 25	1.30000 +0.05	1.30	1.29	1.29	337,736
12 May 25	1.25000 +0.00	1.29	1.25	1.25	38,450
09 May 25	1.25000 +0.00	1.25	1.22	1.25	20,000
08 May 25	1.25000 +0.00	1.29	1.25	1.25	19,383
07 May 25	1.25000 +0.00	1.25	1.20	1.25	6,925
06 May 25	1.25000 +0.00	1.25	1.25	1.25	0
02 May 25	1.25000 +0.00	1.25	1.25	1.25	0
01 May 25	1.25000 +0.00	1.25	1.22	1.25	32,000
30 Apr 25	1.25000 +0.00	1.30	1.25	1.25	46,654
28 Apr 25	1.25000 -0.05	1.30	1.21	1.30	933,167
25 Apr 25	1.30000 +0.00	1.39	1.30	1.30	502
24 Apr 25	1.30000 +0.00	1.30	1.20	1.30	8,357
22 Apr 25	1.30000 +0.00	1.30	1.23	1.30	200,000
17 Apr 25	1.30000 +0.00	1.39	1.30	1.30	71
16 Apr 25	1.30000 +0.00	1.30	1.23	1.30	10,844
15 Apr 25	1.30000 +0.00	1.40	1.30	1.30	39,857
14 Apr 25	1.30000 +0.00	1.30	1.24	1.30	238,184
11 Apr 25	1.30000 +0.00	1.30	1.21	1.30	842,113
08 Apr 25	1.30000 +0.00	1.35	1.20	1.30	13,031
07 Apr 25	1.30000 -0.05	1.37	1.20	1.35	112,068
04 Apr 25	1.35000 +0.00	1.35	1.30	1.35	48,723
03 Apr 25	1.35000 +0.00	1.37	1.35	1.35	7,303
02 Apr 25	1.35000 -0.05	1.38	1.22	1.38	647,098
01 Apr 25	1.40000 +0.00	1.48	1.40	1.40	7,165
31 Mar 25	1.40000 -0.10	1.42	1.40	1.42	390,319
28 Mar 25	1.50000 +0.00	1.50	1.41	1.50	2,521
26 Mar 25	1.50000 +0.00	1.56	1.50	1.50	4,746
25 Mar 25	1.50000 +0.05	1.50	1.48	1.50	168,918
24 Mar 25	1.45000 -0.05	1.49	1.45	1.49	30,000
21 Mar 25	1.50000 +0.00	1.50	1.42	1.50	9,910
20 Mar 25	1.50000 +0.05	1.56	1.47	1.47	289,078
19 Mar 25	1.45000 +0.05	1.47	1.30	1.45	78,912
18 Mar 25	1.40000 +0.00	1.45	1.40	1.40	113,552
17 Mar 25	1.40000 +0.00	1.46	1.40	1.40	27,400
14 Mar 25	1.40000 +0.00	1.40	1.34	1.40	4,716
13 Mar 25	1.40000 +0.05	1.47	1.37	1.37	237,565
12 Mar 25	1.35000 +0.00	1.40	1.30	1.35	158,958
11 Mar 25	1.35000 +0.00	1.35	1.30	1.35	16,827
10 Mar 25	1.35000 -0.05	1.44	1.30	1.40	459,894
06 Mar 25	1.40000 +0.00	1.50	1.32	1.40	69,190
05 Mar 25	1.40000 +0.00	1.50	1.40	1.40	66
04 Mar 25	1.40000 +0.00	1.40	1.40	1.40	113,576
03 Mar 25	1.40000 +0.00	1.40	1.30	1.40	547,235
28 Feb 25	1.40000 -0.05	1.54	1.35	1.45	291,061
27 Feb 25	1.45000 -0.05	1.45	1.41	1.45	100,000
26 Feb 25	1.50000 +0.00	1.50	1.40	1.50	12,962
25 Feb 25	1.50000 +0.00	1.50	1.40	1.50	80,000
24 Feb 25	1.50000 +0.00	1.60	1.42	1.50	447,152
21 Feb 25	1.50000 -0.15	1.70	1.50	1.65	919,569
20 Feb 25	1.65000 +0.10	1.74	1.50	1.55	1,797,080
19 Feb 25	1.55000 +0.00	1.57	1.50	1.55	144,870
18 Feb 25	1.55000 +0.00	1.59	1.50	1.55	676,036
17 Feb 25	1.55000 -0.20	1.79	1.51	1.75	717,582
14 Feb 25	1.75000 +0.10	1.88	1.63	1.65	549,327
13 Feb 25	1.65000 -0.15	1.71	1.63	1.71	684,294
12 Feb 25	1.80000 +0.05	1.80	1.70	1.75	938,086
11 Feb 25	1.75000 -0.15	1.93	1.73	1.90	1,877,668
10 Feb 25	1.90000 -0.25	2.30	1.81	2.15	1,476,883
07 Feb 25	2.15000 +0.00	2.30	1.82	2.15	1,537,115
06 Feb 25	2.15000 -0.20	2.45	2.00	2.35	4,767,359
05 Feb 25	2.35000 -0.75	3.90	2.21	3.45	26,757,490
04 Feb 25	3.10000 -0.25	3.40	2.86	3.35	4,405,863
03 Feb 25	3.35000 -0.20	3.70	3.22	3.50	3,906,814
31 Jan 25	3.55000 +0.00	4.46	3.42	3.55	12,565,330
30 Jan 25	3.55000 -0.25	3.97	3.23	3.80	10,782,720
29 Jan 25	3.80000 +2.05	4.15	1.82	1.82	38,624,780
28 Jan 25	1.75000 +0.00	1.84	1.63	1.75	62,500
27 Jan 25	1.75000 +0.10	1.78	1.65	1.65	569,269
24 Jan 25	1.65000 +0.05	1.70	1.50	1.60	846,637
23 Jan 25	1.60000 +0.00	1.67	1.60	1.60	7,000
21 Jan 25	1.60000 +0.00	1.67	1.60	1.60	8,000
20 Jan 25	1.60000 +0.00	1.69	1.60	1.60	1,716
17 Jan 25	1.60000 +0.00	1.60	1.53	1.60	40,000
16 Jan 25	1.60000 +0.15	1.69	1.48	1.48	888,162
15 Jan 25	1.45000 +0.00	1.50	1.45	1.45	60,000
14 Jan 25	1.45000 +0.00	1.48	1.45	1.45	67,526
10 Jan 25	1.45000 +0.05	1.48	1.44	1.44	189,941
09 Jan 25	1.40000 +0.00	1.40	1.40	1.40	50,000
08 Jan 25	1.40000 +0.00	1.40	1.40	1.40	8,645
07 Jan 25	1.40000 -0.05	1.40	1.30	1.40	58,411
06 Jan 25	1.45000 +0.00	1.49	1.40	1.45	38,411
03 Jan 25	1.45000 +0.00	1.45	1.40	1.45	18,267
30 Dec 24	1.45000 +0.00	1.45	1.40	1.45	3,589
23 Dec 24	1.45000 +0.00	1.45	1.40	1.45	11,140
17 Dec 24	1.45000 +0.00	1.45	1.40	1.45	72,283
16 Dec 24	1.45000 +0.00	1.50	1.45	1.45	6
13 Dec 24	1.45000 +0.00	1.45	1.40	1.45	122,215
12 Dec 24	1.45000 +0.00	1.45	1.41	1.45	71,719
10 Dec 24	1.45000 -0.05	1.49	1.40	1.49	270,000
09 Dec 24	1.50000 -0.05	1.50	1.42	1.50	226,401
06 Dec 24	1.55000 +0.00	1.57	1.50	1.55	205,000
05 Dec 24	1.55000 +0.00	1.58	1.55	1.55	86,740
04 Dec 24	1.55000 +0.00	1.60	1.55	1.55	100,012
03 Dec 24	1.55000 +0.00	1.57	1.50	1.55	276,245
02 Dec 24	1.55000 +0.00	1.58	1.50	1.55	386,305
29 Nov 24	1.55000 +0.00	1.55	1.50	1.55	625
28 Nov 24	1.55000 +0.05	1.60	1.55	1.55	20,887
27 Nov 24	1.50000 +0.00	1.60	1.50	1.50	6
26 Nov 24	1.50000 +0.05	1.50	1.49	1.49	195,000
25 Nov 24	1.45000 +0.00	1.50	1.45	1.45	6
22 Nov 24	1.45000 -0.05	1.45	1.40	1.45	275,000
20 Nov 24	1.50000 +0.00	1.50	1.43	1.50	2,000
19 Nov 24	1.50000 +0.00	1.50	1.43	1.50	45,000
18 Nov 24	1.50000 -0.10	1.52	1.50	1.52	333,766
15 Nov 24	1.60000 +0.00	1.63	1.60	1.60	49,738
13 Nov 24	1.60000 +0.00	1.60	1.52	1.60	60,000
12 Nov 24	1.60000 +0.00	1.64	1.51	1.60	77,364
11 Nov 24	1.60000 +0.00	1.64	1.50	1.60	245,000
08 Nov 24	1.60000 +0.00	1.60	1.51	1.60	100,000
07 Nov 24	1.60000 +0.10	1.60	1.57	1.57	127,647
04 Nov 24	1.50000 -0.10	1.55	1.50	1.55	188,317
01 Nov 24	1.60000 +0.00	1.60	1.52	1.60	35,714
31 Oct 24	1.60000 +0.10	1.70	1.59	1.59	733,179
29 Oct 24	1.50000 +0.00	1.50	1.47	1.50	179,725
28 Oct 24	1.50000 +0.00	1.50	1.47	1.50	100,000
25 Oct 24	1.50000 +0.00	1.60	1.47	1.50	150,111
24 Oct 24	1.50000 +0.00	1.54	1.46	1.50	150,000
18 Oct 24	1.50000 +0.10	1.57	1.49	1.49	564,021
15 Oct 24	1.40000 -0.05	1.45	1.40	1.45	97,623
10 Oct 24	1.45000 -0.05	1.49	1.44	1.49	491,443
09 Oct 24	1.50000 +0.00	1.50	1.44	1.50	32,000
08 Oct 24	1.50000 +0.00	1.50	1.45	1.50	24,500
07 Oct 24	1.50000 +0.05	1.50	1.47	1.47	105,000
04 Oct 24	1.45000 +0.00	1.48	1.45	1.45	457,000
03 Oct 24	1.45000 +0.00	1.45	1.40	1.45	3,635
01 Oct 24	1.45000 +0.00	1.47	1.42	1.45	500,000
30 Sep 24	1.45000 +0.00	1.47	1.40	1.45	140,745
27 Sep 24	1.45000 +0.00	1.50	1.45	1.45	400,000
26 Sep 24	1.45000 +0.00	1.45	1.40	1.45	680,000
25 Sep 24	1.45000 +0.00	1.45	1.44	1.45	115,000
24 Sep 24	1.45000 +0.00	1.49	1.45	1.45	190,000
18 Sep 24	1.45000 -0.05	1.50	1.42	1.45	746,394
16 Sep 24	1.50000 -0.10	1.52	1.50	1.52	188,260
13 Sep 24	1.60000 +0.10	1.60	1.59	1.59	125,786
12 Sep 24	1.50000 +0.05	1.60	1.49	1.49	505,506
11 Sep 24	1.45000 -0.05	1.47	1.45	1.47	100,000
10 Sep 24	1.50000 +0.02	1.55	1.47	1.48	176,672
09 Sep 24	1.47500 -0.02	1.48	1.46	1.48	380,861
06 Sep 24	1.50000 -0.05	1.59	1.45	1.50	223,422
05 Sep 24	1.55000 +0.05	1.60	1.45	1.50	655,000
04 Sep 24	1.50000 +0.10	1.59	1.50	1.50	301,422
03 Sep 24	1.40000 +0.05	1.48	1.37	1.37	576,205
02 Sep 24	1.35000 +0.00	1.38	1.35	1.35	50,000
29 Aug 24	1.35000 -0.05	1.35	1.30	1.35	116,304
22 Aug 24	1.40000 +0.00	1.40	1.39	1.39	100,000
20 Aug 24	1.40000 -0.15	1.41	1.31	1.41	170,249
14 Aug 24	1.55000 +0.05	1.55	1.53	1.53	239,666
13 Aug 24	1.50000 +0.00	1.50	1.41	1.50	50,000
09 Aug 24	1.50000 -0.05	1.50	1.50	1.50	66,797
08 Aug 24	1.55000 +0.00	1.55	1.50	1.55	94,122
06 Aug 24	1.55000 -0.05	1.55	1.50	1.55	23,582
01 Aug 24	1.60000 +0.00	1.64	1.54	1.60	40,001
26 Jul 24	1.60000 -0.10	1.67	1.52	1.67	751,400
25 Jul 24	1.70000 +0.00	1.99	1.58	1.70	3,138,501
24 Jul 24	1.70000 +0.00	1.89	1.70	1.70	926,223
23 Jul 24	1.70000 +0.05	1.79	1.56	1.65	969,039
22 Jul 24	1.65000 +0.00	1.65	1.53	1.65	55,381
19 Jul 24	1.65000 +0.05	1.65	1.60	1.65	150,000
18 Jul 24	1.60000 +0.00	1.67	1.57	1.60	72,623
17 Jul 24	1.60000 +0.00	1.60	1.53	1.60	133,381
16 Jul 24	1.60000 +0.00	1.68	1.60	1.60	23,000
15 Jul 24	1.60000 -0.20	1.74	1.52	1.74	1,244,238
12 Jul 24	1.80000 +0.05	2.10	1.70	1.80	3,081,242
11 Jul 24	1.75000 +0.20	1.89	1.56	1.56	1,762,230
10 Jul 24	1.55000 +0.00	1.56	1.55	1.55	5,000
09 Jul 24	1.55000 -0.05	1.55	1.51	1.55	250,048
08 Jul 24	1.60000 +0.05	1.60	1.50	1.60	704,952
05 Jul 24	1.55000 +0.05	1.55	1.47	1.50	730,404
04 Jul 24	1.50000 +0.00	1.53	1.50	1.50	66,797
03 Jul 24	1.50000 +0.00	1.50	1.40	1.50	67,727
02 Jul 24	1.50000 +0.00	1.55	1.40	1.50	149,083
01 Jul 24	1.50000 +0.00	1.50	1.41	1.50	16,848
28 Jun 24	1.50000 +0.00	1.50	1.40	1.50	250
27 Jun 24	1.50000 -0.02	1.50	1.41	1.50	730,000
26 Jun 24	1.52500 +0.13	1.60	1.43	1.43	1,395,011
25 Jun 24	1.40000 -0.02	1.40	1.35	1.40	75,000
24 Jun 24	1.42500 +0.00	1.45	1.35	1.42	400,015
21 Jun 24	1.42500 -0.05	1.42	1.35	1.42	50,000
20 Jun 24	1.47500 +0.05	1.48	1.47	1.47	66,666
19 Jun 24	1.42500 -0.08	1.42	1.40	1.42	50,000
17 Jun 24	1.50000 +0.08	1.50	1.49	1.49	64,000
14 Jun 24	1.42500 +0.00	1.49	1.42	1.42	61,000
13 Jun 24	1.42500 -0.05	1.42	1.35	1.42	214,669
12 Jun 24	1.47500 +0.00	1.50	1.35	1.48	82,399
11 Jun 24	1.47500 +0.13	1.55	1.39	1.39	1,634,602
10 Jun 24	1.35000 +0.00	1.35	1.33	1.35	60,000
06 Jun 24	1.35000 +0.00	1.40	1.35	1.35	45,000
05 Jun 24	1.35000 +0.00	1.40	1.35	1.35	65,000
04 Jun 24	1.35000 +0.00	1.40	1.35	1.35	44,590
03 Jun 24	1.35000 +0.00	1.35	1.30	1.35	250
31 May 24	1.35000 -0.10	1.40	1.33	1.40	86,101
30 May 24	1.45000 +0.00	1.46	1.40	1.45	20,495
29 May 24	1.45000 +0.00	1.46	1.45	1.45	100,000
28 May 24	1.45000 +0.00	1.45	1.40	1.45	894,095
24 May 24	1.45000 +0.10	1.49	1.40	1.40	149,767
23 May 24	1.35000 +0.00	1.40	1.35	1.35	62,035
22 May 24	1.35000 -0.20	1.40	1.32	1.40	1,585,285
20 May 24	1.55000 +0.20	1.67	1.40	1.40	1,323,671
17 May 24	1.35000 +0.00	1.40	1.30	1.35	367,250
16 May 24	1.35000 +0.00	1.37	1.35	1.35	36,163
14 May 24	1.35000 +0.00	1.35	1.30	1.35	31,752
09 May 24	1.35000 +0.00	1.35	1.31	1.35	375,107
07 May 24	1.35000 -0.05	1.35	1.33	1.35	70,000
03 May 24	1.40000 +0.00	1.43	1.31	1.40	721,194
02 May 24	1.40000 +0.00	1.44	1.32	1.40	324,928
01 May 24	1.40000 +0.13	1.62	1.29	1.35	3,665,361
30 Apr 24	1.27500 +0.20	1.48	1.19	1.19	3,835,327
29 Apr 24	1.07500 +0.03	1.10	1.04	1.05	412,378
25 Apr 24	1.05000 +0.00	1.08	1.04	1.05	42,000
24 Apr 24	1.05000 +0.00	1.05	1.04	1.05	100,000
23 Apr 24	1.05000 +0.00	1.08	1.05	1.05	71,713
22 Apr 24	1.05000 +0.00	1.08	1.05	1.05	91,130
19 Apr 24	1.05000 -0.18	1.25	1.03	1.20	4,418,220
18 Apr 24	1.22500 -0.07	1.23	1.16	1.23	2,615,629
12 Apr 24	1.30000 +0.05	1.39	1.30	1.30	141,367
08 Apr 24	1.25000 +0.00	1.30	1.25	1.25	7
03 Apr 24	1.25000 +0.00	1.30	1.25	1.25	20,000
02 Apr 24	1.25000 +0.00	1.25	1.21	1.25	1,112
28 Mar 24	1.25000 -0.15	1.38	1.21	1.38	1,242,727
26 Mar 24	1.40000 +0.05	1.40	1.38	1.38	110,000
25 Mar 24	1.35000 -0.05	1.35	1.30	1.35	78,057
14 Mar 24	1.40000 +0.00	1.40	1.31	1.40	31,223
08 Mar 24	1.40000 +0.00	1.50	1.40	1.40	88
06 Mar 24	1.40000 +0.00	1.40	1.33	1.40	1,270
04 Mar 24	1.40000 +0.05	1.40	1.39	1.39	35,971
01 Mar 24	1.35000 +0.00	1.38	1.31	1.35	144,238
29 Feb 24	1.35000 -0.05	1.38	1.30	1.38	170,294
28 Feb 24	1.40000 -0.15	1.47	1.40	1.47	39,782
26 Feb 24	1.55000 +0.00	1.55	1.42	1.55	41,994
23 Feb 24	1.55000 +0.05	1.55	1.40	1.55	2,867
21 Feb 24	1.50000 +0.00	1.50	1.40	1.50	1,631
19 Feb 24	1.50000 +0.00	1.50	1.40	1.50	2,303
16 Feb 24	1.50000 +0.00	1.50	1.41	1.50	120,000
15 Feb 24	1.50000 +0.00	1.50	1.41	1.50	485,236
08 Feb 24	1.50000 +0.00	1.50	1.43	1.50	170,766
07 Feb 24	1.50000 +0.00	1.50	1.43	1.50	261,076
06 Feb 24	1.50000 +0.10	1.58	1.50	1.50	291,330
05 Feb 24	1.40000 +0.00	1.40	1.32	1.40	33,557
02 Feb 24	1.40000 -0.25	1.79	1.33	1.65	1,113,902
31 Jan 24	1.65000 +0.30	1.69	1.40	1.40	1,035,286
30 Jan 24	1.35000 +0.00	1.39	1.32	1.35	111,312
29 Jan 24	1.35000 +0.00	1.40	1.31	1.35	218,644
26 Jan 24	1.35000 -0.15	1.41	1.31	1.41	245,408
25 Jan 24	1.50000 +0.00	1.50	1.40	1.50	61,317
19 Jan 24	1.50000 +0.05	1.50	1.44	1.45	680,000
12 Jan 24	1.45000 +0.00	1.45	1.40	1.45	7,220
10 Jan 24	1.45000 +0.00	1.45	1.40	1.45	126,092
09 Jan 24	1.45000 +0.00	1.45	1.45	1.45	103,103
08 Jan 24	1.45000 -0.10	1.45	1.40	1.45	123,238
03 Jan 24	1.55000 +0.00	1.55	1.42	1.55	10,000
02 Jan 24	1.55000 +0.00	1.55	1.51	1.55	45,000
29 Dec 23	1.55000 +0.00	1.55	1.42	1.55	70,842
28 Dec 23	1.55000 +0.05	1.55	1.51	1.51	70,000
20 Dec 23	1.50000 +0.00	1.52	1.50	1.50	197,299
18 Dec 23	1.50000 +0.00	1.50	1.42	1.50	86,512
15 Dec 23	1.50000 +0.00	1.50	1.42	1.50	306,879
14 Dec 23	1.50000 +0.00	1.52	1.50	1.50	19,672
13 Dec 23	1.50000 +0.00	1.59	1.50	1.50	627
12 Dec 23	1.50000 +0.00	1.59	1.42	1.50	142,206
11 Dec 23	1.50000 -0.05	1.54	1.40	1.50	2,230
08 Dec 23	1.55000 +0.00	1.55	1.50	1.55	150,000
07 Dec 23	1.55000 +0.00	1.55	1.54	1.55	14,620
06 Dec 23	1.55000 +0.00	1.55	1.50	1.55	31,498
05 Dec 23	1.55000 -0.05	1.58	1.50	1.55	71,349
04 Dec 23	1.60000 +0.00	1.64	1.51	1.60	86,480
01 Dec 23	1.60000 +0.00	1.60	1.53	1.60	100,000
30 Nov 23	1.60000 +0.00	1.60	1.53	1.60	343
29 Nov 23	1.60000 -0.10	1.62	1.52	1.62	364,495
28 Nov 23	1.70000 -0.10	1.72	1.50	1.72	877,392
27 Nov 23	1.80000 +0.00	1.80	1.70	1.80	11,796
24 Nov 23	1.80000 +0.00	1.80	1.70	1.80	212,387
21 Nov 23	1.80000 +0.00	1.90	1.70	1.80	1,585
20 Nov 23	1.80000 +0.00	1.90	1.73	1.80	59,129
17 Nov 23	1.80000 +0.00	1.80	1.73	1.80	140,000
16 Nov 23	1.80000 +0.00	1.80	1.73	1.80	47,057
15 Nov 23	1.80000 +0.05	1.80	1.79	1.79	500,000
14 Nov 23	1.75000 +0.00	1.75	1.70	1.75	52,660
13 Nov 23	1.75000 -0.05	1.75	1.71	1.75	150,000
09 Nov 23	1.80000 -0.05	1.85	1.70	1.85	494,527
08 Nov 23	1.85000 +0.00	1.94	1.83	1.85	15,051
07 Nov 23	1.85000 +0.00	1.85	1.73	1.85	23,478
06 Nov 23	1.85000 -0.05	1.85	1.80	1.85	57,826
03 Nov 23	1.90000 +0.00	1.90	1.81	1.90	37,000
27 Oct 23	1.90000 +0.00	1.90	1.81	1.90	1,325
26 Oct 23	1.90000 +0.05	1.90	1.86	1.86	250,000
25 Oct 23	1.85000 +0.00	1.85	1.71	1.85	750
24 Oct 23	1.85000 +0.00	1.90	1.85	1.85	250,000
19 Oct 23	1.85000 +0.00	1.85	1.71	1.85	122,585
12 Oct 23	1.85000 +0.00	1.85	1.74	1.85	1,196
11 Oct 23	1.85000 +0.00	1.85	1.74	1.85	4,680
09 Oct 23	1.85000 +0.00	1.85	1.75	1.85	122,750
06 Oct 23	1.85000 -0.15	1.90	1.73	1.90	963,847
05 Oct 23	2.00000 -0.15	2.08	2.00	2.08	81,057
04 Oct 23	2.15000 +0.00	2.15	2.00	2.15	332,130
02 Oct 23	2.15000 +0.00	2.15	2.05	2.15	123,000
29 Sep 23	2.15000 +0.35	2.18	1.88	1.88	647,889
22 Sep 23	1.80000 +0.00	1.87	1.72	1.80	79,139
18 Sep 23	1.80000 +0.00	1.80	1.72	1.80	12,000
15 Sep 23	1.80000 +0.05	1.80	1.78	1.78	15,000
14 Sep 23	1.75000 +0.15	1.75	1.69	1.69	424,831
12 Sep 23	1.60000 -0.10	1.68	1.60	1.68	22,975
11 Sep 23	1.70000 +0.00	1.70	1.70	1.70	10,000
08 Sep 23	1.70000 +0.00	1.71	1.66	1.70	121,682
07 Sep 23	1.70000 -0.10	1.94	1.65	1.80	201,998
05 Sep 23	1.80000 +0.00	1.80	1.71	1.80	10,450
04 Sep 23	1.80000 +0.00	1.80	1.62	1.80	353,317
01 Sep 23	1.80000 +0.00	1.98	1.71	1.80	20,450
29 Aug 23	1.80000 +0.10	1.80	1.71	1.71	300,000
25 Aug 23	1.70000 +0.00	1.80	1.70	1.70	278
23 Aug 23	1.70000 -0.10	1.75	1.64	1.75	362,324
22 Aug 23	1.80000 -0.15	1.86	1.68	1.80	46,420
21 Aug 23	1.95000 +0.05	2.09	1.86	1.90	20,696
17 Aug 23	1.90000 +0.05	2.09	1.90	1.90	401,376
15 Aug 23	1.85000 +0.00	1.85	1.74	1.85	40,882
14 Aug 23	1.85000 -0.10	1.87	1.83	1.87	157,085
11 Aug 23	1.95000 +0.15	1.95	1.90	1.90	200,000
10 Aug 23	1.80000 +0.00	1.89	1.72	1.80	518,499
09 Aug 23	1.80000 -0.05	1.80	1.65	1.80	719,109
08 Aug 23	1.85000 -0.20	2.04	1.72	2.04	350,918
07 Aug 23	2.05000 +0.00	2.19	1.91	2.05	5,841
04 Aug 23	2.05000 +0.00	2.05	1.93	2.05	28,887
03 Aug 23	2.05000 -0.05	2.05	1.93	2.05	21,244
02 Aug 23	2.10000 +0.20	2.20	1.82	1.90	1,859,387
01 Aug 23	1.90000 +0.00	1.97	1.80	1.90	359,360
31 Jul 23	1.90000 +0.00	1.90	1.80	1.90	22,619
28 Jul 23	1.90000 +0.00	1.90	1.80	1.90	11,341
27 Jul 23	1.90000 +0.00	1.90	1.80	1.90	37,884
26 Jul 23	1.90000 +0.00	1.96	1.80	1.90	23,446
25 Jul 23	1.90000 -0.15	1.98	1.80	1.98	354,968
24 Jul 23	2.05000 +0.00	2.20	1.90	2.05	221,506
21 Jul 23	2.05000 +0.00	2.19	1.93	2.05	27,283
20 Jul 23	2.05000 -0.15	2.12	1.95	2.12	463,287
19 Jul 23	2.20000 +0.20	2.30	2.01	2.01	1,337,107
18 Jul 23	2.00000 -0.10	2.09	1.91	2.09	1,391,424
17 Jul 23	2.10000 +0.15	2.14	1.92	1.95	812,956
14 Jul 23	1.95000 +0.20	2.00	1.73	1.75	2,477,354
13 Jul 23	1.75000 +0.10	1.88	1.67	1.67	872,032
12 Jul 23	1.65000 -0.05	1.67	1.52	1.67	955,421
11 Jul 23	1.70000 +0.00	1.90	1.63	1.70	25,421
10 Jul 23	1.70000 +0.10	1.90	1.52	1.60	549,788
07 Jul 23	1.60000 +0.00	1.68	1.60	1.60	368,810
06 Jul 23	1.60000 +0.00	1.60	1.51	1.60	23,300
04 Jul 23	1.60000 +0.00	1.60	1.50	1.60	11,428
03 Jul 23	1.60000 +0.00	1.68	1.50	1.68	611,658
30 Jun 23	1.60000 -0.15	1.70	1.44	1.70	155,764
29 Jun 23	1.75000 -0.10	1.80	1.63	1.80	1,039,689
28 Jun 23	1.85000 +0.35	1.95	1.60	1.70	2,984,296
21 Jun 23	1.50000 +0.00	1.50	1.40	1.50	1,582
20 Jun 23	1.50000 +0.00	1.50	1.42	1.50	75,000
19 Jun 23	1.50000 +0.00	1.52	1.45	1.50	186,700
16 Jun 23	1.50000 +0.00	1.52	1.45	1.50	19,965
14 Jun 23	1.50000 +0.00	1.50	1.45	1.50	7,450
13 Jun 23	1.50000 +0.00	1.50	1.46	1.50	29,519
12 Jun 23	1.50000 +0.00	1.55	1.50	1.50	129
09 Jun 23	1.50000 +0.00	1.53	1.50	1.50	588
08 Jun 23	1.50000 +0.02	1.54	1.35	1.48	555,352
02 Jun 23	1.47500 -0.05	1.48	1.46	1.48	277,236
01 Jun 23	1.52500 +0.02	1.55	1.52	1.52	100,000
31 May 23	1.50000 +0.00	1.57	1.40	1.50	326,742
30 May 23	1.50000 -0.20	1.61	1.42	1.61	1,672,689
26 May 23	1.70000 -0.10	1.79	1.61	1.79	1,127,411
25 May 23	1.80000 -0.10	1.90	1.70	1.90	613,725
24 May 23	1.90000 +0.23	2.00	1.75	1.75	1,889,159
23 May 23	1.67500 +0.20	1.74	1.46	1.48	3,493,374
22 May 23	1.47500 -0.05	1.50	1.45	1.50	537,413
19 May 23	1.52500 +0.00	1.58	1.52	1.52	95
18 May 23	1.52500 +0.00	1.52	1.45	1.52	136,839
17 May 23	1.52500 +0.00	1.58	1.45	1.52	88,516
16 May 23	1.52500 +0.00	1.52	1.45	1.52	51,419
15 May 23	1.52500 +0.00	1.60	1.45	1.60	1,818
12 May 23	1.52500 -0.18	1.68	1.43	1.68	2,190,170
11 May 23	1.70000 +0.40	2.10	1.32	1.32	16,332,050
10 May 23	1.30000 +0.15	1.30	1.19	1.19	520,111
05 May 23	1.15000 +0.00	1.19	1.15	1.15	25,000
04 May 23	1.15000 +0.00	1.19	1.15	1.15	41,218
02 May 23	1.15000 +0.00	1.15	1.10	1.15	237
28 Apr 23	1.15000 -0.18	1.34	1.11	1.33	1,466,321
27 Apr 23	1.32500 +0.00	1.34	1.15	1.33	1,074,142
26 Apr 23	1.32500 -0.02	1.33	1.15	1.33	125,711
25 Apr 23	1.35000 +0.13	1.35	1.26	1.26	65,038
24 Apr 23	1.22500 +0.05	1.27	1.20	1.20	35,000
21 Apr 23	1.17500 +0.00	1.20	1.17	1.17	210,778
20 Apr 23	1.17500 +0.07	1.39	1.15	1.15	1,639,103
19 Apr 23	1.10000 +0.05	1.10	1.06	1.06	67,865
18 Apr 23	1.05000 -0.05	1.12	1.01	1.10	1,477,053
17 Apr 23	1.10000 +0.00	1.10	1.06	1.10	196,249
14 Apr 23	1.10000 +0.00	1.12	1.10	1.10	1,935
13 Apr 23	1.10000 +0.00	1.10	1.06	1.10	87,736
12 Apr 23	1.10000 +0.00	1.12	1.10	1.12	25,000
11 Apr 23	1.10000 +0.00	1.12	1.06	1.12	33,507
06 Apr 23	1.10000 +0.00	1.13	1.00	1.13	865,228
05 Apr 23	1.10000 +0.00	1.16	1.03	1.10	590,259
04 Apr 23	1.10000 +0.00	1.18	1.10	1.10	154,011
30 Mar 23	1.10000 +0.00	1.10	1.01	1.10	120,000
29 Mar 23	1.10000 -0.05	1.15	1.00	1.15	195,344
27 Mar 23	1.15000 +0.00	1.23	1.01	1.15	50,369
24 Mar 23	1.15000 +0.10	1.15	1.07	1.07	417,948
22 Mar 23	1.05000 +0.00	1.08	1.01	1.05	835,645
21 Mar 23	1.05000 +0.00	1.08	1.05	1.05	740
15 Mar 23	1.05000 +0.00	1.09	1.01	1.05	10,428
14 Mar 23	1.05000 +0.00	1.10	1.00	1.05	88,139
13 Mar 23	1.05000 -0.08	1.10	1.00	1.10	2,032,054
09 Mar 23	1.12500 +0.00	1.19	1.13	1.13	91,184
08 Mar 23	1.12500 -0.13	1.20	1.08	1.20	709,899
07 Mar 23	1.25000 +0.17	1.30	1.06	1.08	1,326,438
06 Mar 23	1.07500 -0.13	1.15	1.07	1.15	186,890
03 Mar 23	1.20000 +0.00	1.20	1.10	1.20	9,267
02 Mar 23	1.20000 +0.00	1.20	1.10	1.20	57,846
01 Mar 23	1.20000 +0.00	1.22	1.11	1.20	60,201
28 Feb 23	1.20000 +0.00	1.30	1.11	1.20	610,381
27 Feb 23	1.20000 +0.00	1.20	1.10	1.20	783,892
24 Feb 23	1.20000 -0.20	1.37	1.03	1.37	5,474,991
23 Feb 23	1.40000 +0.00	1.40	1.30	1.40	209,542
22 Feb 23	1.40000 +0.00	1.41	1.30	1.40	49,864
21 Feb 23	1.40000 +0.05	1.48	1.31	1.40	170,008
20 Feb 23	1.35000 -0.30	1.67	1.22	1.65	1,430,845
17 Feb 23	1.65000 +0.00	1.65	1.60	1.65	17,791
15 Feb 23	1.65000 +0.00	1.65	1.60	1.65	6,438
14 Feb 23	1.65000 +0.00	1.68	1.60	1.65	36,501
13 Feb 23	1.65000 +0.00	1.65	1.62	1.65	258,728
10 Feb 23	1.65000 -0.10	1.74	1.60	1.74	1,089,345
09 Feb 23	1.75000 -0.10	1.77	1.70	1.77	666,410
08 Feb 23	1.85000 +0.00	1.85	1.73	1.85	11,942
07 Feb 23	1.85000 -0.02	1.85	1.73	1.85	69,702
03 Feb 23	1.87500 +0.13	2.00	1.74	1.74	2,455,185
01 Feb 23	1.75000 -0.08	1.75	1.70	1.75	163,640
31 Jan 23	1.82500 +0.00	1.83	1.83	1.83	26,833
30 Jan 23	1.82500 +0.05	1.84	1.75	1.83	326,730
27 Jan 23	1.77500 +0.02	1.82	1.73	1.75	333,891
26 Jan 23	1.75000 +0.00	1.75	1.73	1.75	25,471
25 Jan 23	1.75000 +0.00	1.80	1.75	1.75	196,657
24 Jan 23	1.75000 -0.05	1.76	1.73	1.76	222,702
23 Jan 23	1.80000 +0.00	1.83	1.75	1.80	24,359
19 Jan 23	1.80000 +0.00	1.85	1.76	1.80	66,732
18 Jan 23	1.80000 +0.02	1.80	1.75	1.77	48,510
17 Jan 23	1.77500 -0.08	1.80	1.73	1.80	684,880
16 Jan 23	1.85000 +0.00	1.90	1.85	1.85	100
13 Jan 23	1.85000 +0.00	1.90	1.80	1.85	55,855
12 Jan 23	1.85000 +0.00	1.85	1.80	1.85	10,811
11 Jan 23	1.85000 +0.00	1.85	1.80	1.85	27,164
10 Jan 23	1.85000 +0.00	1.86	1.77	1.85	383,523
09 Jan 23	1.85000 -0.10	1.93	1.80	1.93	913,903
06 Jan 23	1.95000 -0.10	2.00	1.85	2.00	445,039
05 Jan 23	2.05000 -0.10	2.07	2.00	2.07	133,128
04 Jan 23	2.15000 +0.00	2.15	2.00	2.15	338,026
03 Jan 23	2.15000 +0.00	2.30	2.10	2.15	181,385
30 Dec 22	2.15000 +0.00	2.15	2.00	2.15	55,000
29 Dec 22	2.15000 +0.00	2.18	2.00	2.15	435,311
28 Dec 22	2.15000 +0.00	2.15	2.10	2.15	4,766
23 Dec 22	2.15000 +0.00	2.15	2.12	2.15	5,000
22 Dec 22	2.15000 +0.15	2.15	2.00	2.00	418,630
20 Dec 22	2.00000 +0.05	2.04	1.84	1.95	718,389
19 Dec 22	1.95000 +0.00	2.02	1.90	1.95	232,437
16 Dec 22	1.95000 +0.00	1.97	1.95	1.95	24,962
15 Dec 22	1.95000 -0.05	2.03	1.88	2.00	282,834
14 Dec 22	2.00000 +0.00	2.01	1.95	2.00	308,507
13 Dec 22	2.00000 -0.10	2.02	1.85	2.02	263,821
08 Dec 22	2.10000 +0.00	2.10	2.01	2.10	161,021
07 Dec 22	2.10000 +0.05	2.10	2.01	2.05	256,405
06 Dec 22	2.05000 +0.00	2.08	2.05	2.05	63,468
05 Dec 22	2.05000 -0.25	2.21	1.93	2.21	4,027,581
02 Dec 22	2.30000 -0.45	2.61	2.14	2.61	2,790,152
01 Dec 22	2.75000 +0.00	2.78	2.60	2.75	103,887
30 Nov 22	2.75000 +0.20	2.96	2.57	2.57	1,535,011
29 Nov 22	2.55000 +0.05	2.57	2.31	2.50	419,722
28 Nov 22	2.50000 -0.10	2.64	2.31	2.60	511,880
25 Nov 22	2.60000 +0.22	2.88	2.45	2.45	4,161,877
24 Nov 22	2.37500 +0.15	2.43	2.12	2.22	576,162
23 Nov 22	2.22500 -0.28	2.33	2.17	2.33	556,423
22 Nov 22	2.50000 +0.00	2.50	2.32	2.50	154
21 Nov 22	2.50000 +0.00	2.50	2.30	2.50	64,031
17 Nov 22	2.50000 +0.00	2.50	2.30	2.50	30,000
16 Nov 22	2.50000 +0.00	2.50	2.32	2.50	62,339
15 Nov 22	2.50000 +0.00	2.50	2.34	2.50	50,000
14 Nov 22	2.50000 +0.00	2.50	2.30	2.50	124,454
11 Nov 22	2.50000 +0.00	2.50	2.32	2.50	160,000
09 Nov 22	2.50000 +0.00	2.50	2.30	2.50	157,113
08 Nov 22	2.50000 +0.00	2.50	2.32	2.50	10,000
04 Nov 22	2.50000 +0.05	2.70	2.32	2.50	334,807
03 Nov 22	2.45000 +0.00	2.45	2.42	2.45	35,000
02 Nov 22	2.45000 +0.00	2.55	2.37	2.50	450,000
01 Nov 22	2.45000 +0.00	2.45	2.33	2.45	4,914
31 Oct 22	2.45000 +0.10	2.59	2.33	2.35	928,621
28 Oct 22	2.35000 +0.00	2.35	2.21	2.35	32,418
27 Oct 22	2.35000 +0.00	2.35	2.21	2.35	91,735
26 Oct 22	2.35000 +0.00	2.35	2.23	2.35	50,573
25 Oct 22	2.35000 +0.00	2.35	2.20	2.35	4,682
24 Oct 22	2.35000 +0.00	2.35	2.21	2.35	144,956
21 Oct 22	2.35000 +0.00	2.35	2.20	2.35	80,000
20 Oct 22	2.35000 +0.00	2.50	2.35	2.35	25,082
19 Oct 22	2.35000 +0.00	2.35	2.23	2.35	11,500
17 Oct 22	2.35000 -0.05	2.35	2.27	2.35	50,000
14 Oct 22	2.40000 -0.05	2.49	2.25	2.45	97,796
13 Oct 22	2.45000 +0.35	2.60	2.13	2.13	1,216,292
12 Oct 22	2.10000 +0.00	2.19	2.00	2.10	96,675
11 Oct 22	2.10000 +0.00	2.10	2.04	2.10	4,925
10 Oct 22	2.10000 -0.13	2.15	2.03	2.15	193,072
07 Oct 22	2.22500 +0.00	2.22	2.15	2.22	5,721
06 Oct 22	2.22500 +0.00	2.22	2.22	2.22	300,000
05 Oct 22	2.22500 +0.00	2.22	2.22	2.22	118,495
03 Oct 22	2.22500 +0.00	2.22	2.15	2.22	9,346
30 Sep 22	2.22500 +0.00	2.22	2.22	2.22	44,777
29 Sep 22	2.22500 +0.00	2.22	2.15	2.22	9,442
28 Sep 22	2.22500 +0.00	2.30	2.15	2.22	13,384
26 Sep 22	2.22500 +0.00	2.24	2.16	2.22	403,242
23 Sep 22	2.22500 -0.18	2.31	2.22	2.31	127,493
22 Sep 22	2.40000 +0.00	2.40	2.31	2.40	455,243
21 Sep 22	2.40000 +0.00	2.44	2.40	2.40	141,190
20 Sep 22	2.40000 +0.00	2.40	2.36	2.40	20,000
16 Sep 22	2.40000 +0.00	2.47	2.34	2.40	352,496
15 Sep 22	2.40000 -0.17	2.61	2.40	2.55	864,734
13 Sep 22	2.57500 +0.00	2.58	2.50	2.58	12,234
12 Sep 22	2.57500 +0.00	2.58	2.50	2.58	63,507
09 Sep 22	2.57500 -0.02	2.58	2.50	2.58	100,000
08 Sep 22	2.60000 +0.00	2.60	2.50	2.60	73,458
07 Sep 22	2.60000 +0.00	2.62	2.51	2.60	345,129
06 Sep 22	2.60000 +0.00	2.60	2.51	2.60	50,000
05 Sep 22	2.60000 +0.00	2.63	2.52	2.60	98,757
01 Sep 22	2.60000 -0.05	2.72	2.52	2.65	218,597
31 Aug 22	2.65000 -0.02	2.70	2.65	2.67	50,000
30 Aug 22	2.67500 -0.17	2.95	2.55	2.85	566,255
26 Aug 22	2.85000 +0.05	2.88	2.73	2.80	428,125
25 Aug 22	2.80000 -0.17	2.95	2.80	2.95	238,590
24 Aug 22	2.97500 -0.03	3.03	2.80	3.00	427,587
23 Aug 22	3.00000 +0.05	3.16	3.00	3.00	540,021
22 Aug 22	2.95000 +0.17	3.46	2.90	2.90	2,412,165
19 Aug 22	2.77500 -0.10	2.94	2.70	2.88	560,247
18 Aug 22	2.87500 +0.05	3.00	2.79	2.88	927,541
17 Aug 22	2.82500 +0.17	3.17	2.72	2.72	3,012,181
16 Aug 22	2.65000 +0.25	2.73	2.46	2.46	1,309,029
15 Aug 22	2.40000 +0.05	2.50	2.39	2.39	626,051
12 Aug 22	2.35000 +0.00	2.39	2.31	2.35	161,148
10 Aug 22	2.35000 +0.00	2.39	2.35	2.35	66,445
09 Aug 22	2.35000 +0.25	2.74	2.33	2.35	2,970,072
05 Aug 22	2.10000 +0.00	2.10	2.03	2.10	144,611
04 Aug 22	2.10000 +0.00	2.20	2.00	2.10	292,362
03 Aug 22	2.10000 +0.00	2.15	2.10	2.10	26,491
02 Aug 22	2.10000 -0.05	2.15	2.09	2.15	326,413
01 Aug 22	2.15000 +0.00	2.15	2.09	2.15	42,205
29 Jul 22	2.15000 +0.00	2.15	2.08	2.15	51,790
28 Jul 22	2.15000 +0.05	2.27	2.05	2.10	225,628
26 Jul 22	2.10000 +0.00	2.19	2.10	2.10	247,454
25 Jul 22	2.10000 +0.00	2.19	2.10	2.10	378,445
22 Jul 22	2.10000 +0.00	2.10	2.03	2.10	515
21 Jul 22	2.10000 -0.05	2.20	2.10	2.15	36,016
19 Jul 22	2.15000 -0.05	2.18	2.12	2.18	276,555
18 Jul 22	2.20000 +0.00	2.20	2.13	2.20	450,000
13 Jul 22	2.20000 +0.00	2.28	2.13	2.20	105,245
12 Jul 22	2.20000 -0.05	2.20	2.15	2.20	50,000
08 Jul 22	2.25000 +0.10	2.25	2.20	2.20	45,227
07 Jul 22	2.15000 +0.00	2.20	2.15	2.15	198,625
06 Jul 22	2.15000 -0.05	2.20	2.12	2.20	419,968
05 Jul 22	2.20000 -0.10	2.21	2.12	2.21	458,444
30 Jun 22	2.30000 +0.00	2.30	2.20	2.30	513,483
29 Jun 22	2.30000 +0.00	2.38	2.22	2.30	22,171
28 Jun 22	2.30000 +0.00	2.30	2.22	2.30	64,193
27 Jun 22	2.30000 +0.00	2.30	2.22	2.30	2,062
24 Jun 22	2.30000 +0.00	2.30	2.22	2.30	22,703
23 Jun 22	2.30000 +0.10	2.30	2.12	2.20	562,767
22 Jun 22	2.20000 -0.05	2.20	2.18	2.20	110,137
21 Jun 22	2.25000 -0.05	2.38	2.17	2.30	170,091
20 Jun 22	2.30000 -0.17	2.47	2.23	2.47	193,018
17 Jun 22	2.47500 +0.35	2.68	2.18	2.18	2,006,712
16 Jun 22	2.12500 -0.08	2.27	2.02	2.20	671,030
14 Jun 22	2.20000 -0.10	2.21	2.20	2.21	105,000
13 Jun 22	2.30000 +0.00	2.30	2.21	2.30	54,585
10 Jun 22	2.30000 +0.10	2.30	2.10	2.20	1,087,044
09 Jun 22	2.20000 +0.00	2.26	2.20	2.20	5,000
08 Jun 22	2.20000 +0.00	2.20	2.12	2.20	306,507
07 Jun 22	2.20000 +0.00	2.25	2.12	2.20	119,664
06 Jun 22	2.20000 +0.00	2.29	2.13	2.20	260,340
01 Jun 22	2.20000 +0.05	2.24	2.13	2.15	515,090
31 May 22	2.15000 -0.15	2.21	2.11	2.21	1,018,515
30 May 22	2.30000 +0.17	2.30	2.10	2.13	676,721
27 May 22	2.12500 +0.00	2.13	2.10	2.13	200,386
26 May 22	2.12500 -0.13	2.21	2.10	2.21	704,650
25 May 22	2.25000 -0.22	2.48	2.01	2.47	4,598,619
24 May 22	2.47500 +0.07	2.47	2.33	2.40	165,367
23 May 22	2.40000 +0.00	2.47	2.40	2.40	83,783
20 May 22	2.40000 +0.00	2.47	2.32	2.40	341,003
19 May 22	2.40000 -0.07	2.52	2.40	2.47	379,242
18 May 22	2.47500 +0.00	2.52	2.41	2.47	82,980
17 May 22	2.47500 -0.03	2.52	2.40	2.50	95,701
16 May 22	2.50000 +0.00	2.53	2.40	2.50	115,169
13 May 22	2.50000 -0.15	2.60	2.42	2.60	436,204
12 May 22	2.65000 +0.00	2.69	2.56	2.65	321,796
11 May 22	2.65000 +0.00	2.70	2.63	2.65	27,545
10 May 22	2.65000 +0.00	2.70	2.65	2.65	104,676
09 May 22	2.65000 +0.00	2.70	2.65	2.65	31,037
06 May 22	2.65000 -0.15	2.84	2.60	2.80	1,546,224
05 May 22	2.80000 -0.10	2.88	2.70	2.85	1,621,630
04 May 22	2.90000 +0.00	2.90	2.80	2.90	166,536
03 May 22	2.90000 -0.10	2.98	2.80	2.98	517,958
29 Apr 22	3.00000 +0.00	3.07	2.92	3.00	426,694
28 Apr 22	3.00000 +0.00	3.00	2.97	3.00	25,004
27 Apr 22	3.00000 +0.05	3.10	3.00	3.00	81,598
25 Apr 22	2.95000 +0.00	3.08	2.88	2.95	267,004
22 Apr 22	2.95000 -0.05	3.11	2.90	3.00	145,160
21 Apr 22	3.00000 +0.00	3.16	3.00	3.00	124,045
20 Apr 22	3.00000 -0.20	3.27	3.00	3.20	60,975
19 Apr 22	3.20000 +0.00	3.27	3.10	3.20	824,093
14 Apr 22	3.20000 +0.20	3.25	2.81	3.00	795,965
12 Apr 22	3.00000 -0.15	3.17	3.00	3.15	104,204
11 Apr 22	3.15000 -0.05	3.29	3.10	3.20	442,822
08 Apr 22	3.20000 -0.15	3.23	3.12	3.23	447,231
07 Apr 22	3.35000 +0.20	3.50	3.20	3.20	384,132
06 Apr 22	3.15000 +0.00	3.30	3.03	3.15	576,364
05 Apr 22	3.15000 +0.05	3.24	3.10	3.10	409,233
04 Apr 22	3.10000 +0.20	3.20	3.04	3.04	524,994
01 Apr 22	2.90000 +0.00	3.09	2.90	2.90	116,182
31 Mar 22	2.90000 -0.10	3.30	2.90	3.00	1,446,506
30 Mar 22	3.00000 +0.25	3.05	2.62	2.75	1,519,754
29 Mar 22	2.75000 +0.15	2.93	2.60	2.60	774,021
28 Mar 22	2.60000 -0.05	2.77	2.57	2.65	100,072
25 Mar 22	2.65000 +0.00	2.79	2.57	2.65	84,959
24 Mar 22	2.65000 +0.00	2.65	2.57	2.65	200,000
22 Mar 22	2.65000 +0.00	2.78	2.65	2.65	115,721
21 Mar 22	2.65000 +0.00	2.80	2.51	2.65	565,206
18 Mar 22	2.65000 +0.00	2.80	2.65	2.65	88,066
17 Mar 22	2.65000 -0.15	2.78	2.50	2.78	416,564
16 Mar 22	2.80000 +0.00	3.00	2.69	2.80	407,069
15 Mar 22	2.80000 -0.10	2.99	2.63	2.80	363,694
14 Mar 22	2.90000 +0.00	3.07	2.73	2.90	349,229
11 Mar 22	2.90000 +0.00	2.99	2.60	2.90	1,525,098
10 Mar 22	2.90000 +0.10	2.98	2.60	2.80	2,266,170
09 Mar 22	2.80000 -0.15	3.20	2.73	2.95	1,786,669
08 Mar 22	2.95000 +0.20	3.10	2.52	2.75	2,336,184
07 Mar 22	2.75000 -0.05	2.78	2.60	2.78	363,112
04 Mar 22	2.80000 +0.00	2.98	2.61	2.70	2,127,369
03 Mar 22	2.80000 -0.10	2.94	2.70	2.90	940,959
02 Mar 22	2.90000 +0.25	3.28	2.83	2.85	2,702,891
01 Mar 22	2.65000 -0.05	2.75	2.60	2.70	1,266
28 Feb 22	2.70000 +0.00	2.75	2.60	2.70	147,771
25 Feb 22	2.70000 +0.00	2.75	2.63	2.70	27,118
24 Feb 22	2.70000 -0.20	2.78	2.62	2.78	412,929
23 Feb 22	2.90000 +0.15	3.00	2.79	2.79	390,167
22 Feb 22	2.75000 -0.10	2.79	2.71	2.79	553,906
21 Feb 22	2.85000 -0.25	3.06	2.65	3.06	1,635,994
18 Feb 22	3.10000 +0.00	3.19	3.10	3.10	104,041
17 Feb 22	3.10000 -0.05	3.19	3.06	3.15	191,608
16 Feb 22	3.15000 +0.00	3.24	3.10	3.15	268,720
15 Feb 22	3.15000 +0.25	3.24	2.96	2.96	783,912
14 Feb 22	2.90000 -0.25	3.18	2.81	3.15	1,131,390
11 Feb 22	3.15000 +0.00	3.19	3.11	3.15	1,160,513
10 Feb 22	3.15000 -0.05	3.30	3.10	3.20	223,299
09 Feb 22	3.20000 -0.05	3.22	3.10	3.22	202,684
08 Feb 22	3.25000 -0.10	3.30	3.20	3.30	106,306
07 Feb 22	3.35000 +0.00	3.66	3.30	3.35	1,051,375
04 Feb 22	3.35000 +0.00	3.35	3.15	3.35	1,225,252
03 Feb 22	3.35000 -0.05	3.50	3.21	3.40	594,836
02 Feb 22	3.40000 +0.25	3.50	3.16	3.16	675,089
01 Feb 22	3.15000 -0.05	3.25	3.05	3.20	1,018,051
31 Jan 22	3.20000 +0.20	3.36	3.08	3.08	726,046
28 Jan 22	3.00000 +0.00	3.10	2.95	3.00	294,466
27 Jan 22	3.00000 +0.00	3.08	2.94	3.00	225,323
26 Jan 22	3.00000 -0.05	3.05	2.95	3.05	352,059
25 Jan 22	3.05000 -0.10	3.22	2.90	3.15	1,812,133
24 Jan 22	3.15000 -0.30	3.94	2.92	3.45	3,096,759
21 Jan 22	3.45000 +0.40	3.80	3.10	3.10	3,551,428
20 Jan 22	3.05000 +0.15	3.10	2.90	2.90	1,050,825
19 Jan 22	2.90000 +0.15	2.98	2.66	2.75	1,492,381
18 Jan 22	2.75000 +0.05	2.82	2.66	2.70	1,490,613
17 Jan 22	2.70000 -0.10	2.80	2.60	2.80	402,354
14 Jan 22	2.80000 -0.25	3.05	2.70	3.05	711,888
13 Jan 22	3.05000 +0.00	3.10	2.80	3.05	3,523,691
12 Jan 22	3.05000 +0.05	3.49	3.00	3.00	2,434,360
11 Jan 22	3.00000 +0.20	3.10	2.69	2.80	2,270,037
10 Jan 22	2.80000 +0.00	2.80	2.61	2.80	67,585
07 Jan 22	2.80000 +0.05	3.00	2.62	2.75	939,580
06 Jan 22	2.75000 +0.00	2.97	2.50	2.75	1,466,791
05 Jan 22	2.75000 -0.20	3.00	2.67	2.95	758,744
04 Jan 22	2.95000 -0.10	3.20	2.90	3.05	938,275
31 Dec 21	3.05000 +0.45	3.20	2.80	2.80	2,235,401
30 Dec 21	2.60000 +0.15	2.70	2.35	2.45	316,212
29 Dec 21	2.45000 +0.00	2.60	2.33	2.45	239,626
24 Dec 21	2.45000 +0.00	2.58	2.31	2.45	2,450,671
23 Dec 21	2.45000 +0.10	2.58	2.16	2.35	3,166,327
22 Dec 21	2.35000 -0.05	2.49	2.30	2.40	1,116,042
21 Dec 21	2.40000 -0.10	2.53	2.33	2.50	575,347
20 Dec 21	2.50000 -0.20	2.60	2.37	2.60	848,853
17 Dec 21	2.70000 -0.10	2.80	2.60	2.80	229,336
16 Dec 21	2.80000 +0.00	2.90	2.70	2.80	364,226
15 Dec 21	2.80000 +0.20	2.94	2.60	2.60	4,097,358
14 Dec 21	2.60000 +0.05	2.70	2.41	2.55	1,734,306
13 Dec 21	2.55000 -0.20	2.82	2.42	2.75	1,795,638
10 Dec 21	2.75000 +0.00	2.81	2.60	2.75	728,325
09 Dec 21	2.75000 -0.05	2.80	2.41	2.80	3,414,410
08 Dec 21	2.80000 -0.05	2.90	2.67	2.85	301,343
07 Dec 21	2.85000 -0.05	2.90	2.80	2.90	1,967,645
06 Dec 21	2.90000 +0.00	2.99	2.82	2.90	544,768
03 Dec 21	2.90000 -0.10	3.01	2.81	3.00	846,150
02 Dec 21	3.00000 +0.00	3.04	2.84	3.00	109,360
01 Dec 21	3.00000 +0.00	3.30	3.00	3.15	895,808
30 Nov 21	3.00000 +0.10	3.10	2.78	2.90	1,389,195
29 Nov 21	2.90000 +0.15	3.00	2.65	2.75	1,507,890
26 Nov 21	2.75000 -0.15	2.89	2.60	2.89	1,623,601
25 Nov 21	2.90000 -0.30	3.16	2.76	3.16	3,254,909
24 Nov 21	3.20000 +0.10	3.30	3.01	3.10	1,163,960
23 Nov 21	3.10000 -0.10	3.15	3.03	3.15	282,125
22 Nov 21	3.20000 -0.05	3.20	3.03	3.20	136,034
19 Nov 21	3.25000 +0.20	3.44	3.04	3.05	1,560,805
18 Nov 21	3.05000 -0.10	3.08	3.00	3.08	632,534
17 Nov 21	3.15000 -0.15	3.30	3.05	3.25	372,067
16 Nov 21	3.30000 -0.05	3.30	3.25	3.30	369,125
15 Nov 21	3.35000 +0.00	3.50	3.29	3.35	127,192
12 Nov 21	3.35000 -0.05	3.52	3.26	3.40	320,442
11 Nov 21	3.40000 -0.20	3.60	3.26	3.60	1,252,809
10 Nov 21	3.60000 -0.10	3.70	3.52	3.70	365,063
09 Nov 21	3.70000 +0.10	3.90	3.62	3.62	2,114,349
08 Nov 21	3.60000 -0.15	3.69	3.56	3.69	2,069,952
05 Nov 21	3.75000 +0.15	3.82	3.55	3.60	945,738
04 Nov 21	3.60000 -0.20	3.71	3.56	3.71	780,387
03 Nov 21	3.80000 -0.05	3.90	3.61	3.85	623,314
02 Nov 21	3.85000 -0.10	4.10	3.78	3.95	1,987,005
01 Nov 21	3.95000 -0.35	4.15	3.72	4.15	1,808,352
29 Oct 21	4.30000 -0.20	4.59	4.10	4.50	1,385,485
28 Oct 21	4.50000 +0.30	4.88	4.33	4.33	4,085,917
27 Oct 21	4.20000 -0.20	4.69	4.05	4.40	2,221,316
26 Oct 21	4.40000 +0.60	4.69	3.86	3.86	7,185,750
25 Oct 21	3.80000 +0.55	3.90	3.20	3.25	3,240,643
22 Oct 21	3.25000 +0.00	3.25	3.10	3.25	259,145
21 Oct 21	3.25000 +0.15	3.25	3.02	3.10	1,093,739
20 Oct 21	3.10000 -0.15	3.30	3.00	3.25	774,087
19 Oct 21	3.25000 +0.00	3.25	3.21	3.25	92,249
18 Oct 21	3.25000 -0.30	3.57	3.20	3.55	2,146,502
15 Oct 21	3.55000 +0.00	3.80	3.11	3.55	5,311,287
14 Oct 21	3.55000 +0.75	3.65	2.71	2.80	3,167,540
13 Oct 21	2.80000 +0.10	3.02	2.68	2.70	2,760,840
12 Oct 21	2.70000 -0.35	2.97	2.62	2.97	3,202,544
11 Oct 21	3.05000 +0.45	3.16	2.55	2.65	5,926,043
08 Oct 21	2.60000 +0.20	2.74	2.20	2.40	1,133,604
07 Oct 21	2.40000 -0.05	2.55	2.23	2.45	1,325,407
06 Oct 21	2.45000 +0.20	2.63	2.16	2.25	3,717,856
05 Oct 21	2.25000 +0.30	2.80	2.12	2.12	14,739,960
04 Oct 21	1.95000 +0.10	1.97	1.86	1.86	625,523
01 Oct 21	1.85000 -0.05	1.97	1.83	1.90	126,704
30 Sep 21	1.90000 -0.05	2.04	1.72	1.90	6,084,130
29 Sep 21	1.95000 +0.00	1.95	1.92	1.95	200,000
28 Sep 21	1.95000 -0.05	1.99	1.93	1.99	394,441
27 Sep 21	2.00000 -0.05	2.07	1.82	2.05	1,084,194
24 Sep 21	2.05000 -0.05	2.09	2.00	2.09	992,785
23 Sep 21	2.10000 +0.00	2.20	2.05	2.10	644,983
22 Sep 21	2.10000 +0.05	2.22	2.03	2.05	1,647,686
21 Sep 21	2.05000 -0.20	2.23	2.02	2.23	2,257,978
20 Sep 21	2.25000 -0.05	2.26	2.10	2.26	1,529,754
17 Sep 21	2.30000 -0.10	2.48	2.22	2.40	953,112
16 Sep 21	2.40000 +0.30	2.48	2.22	2.22	2,972,349
15 Sep 21	2.10000 -0.10	2.20	2.02	2.20	1,966,800
14 Sep 21	2.20000 -0.10	2.35	2.10	2.30	2,136,936
13 Sep 21	2.30000 +0.25	2.38	2.07	2.10	1,403,705
10 Sep 21	2.05000 -0.10	2.21	2.03	2.20	1,326,045
09 Sep 21	2.15000 -0.05	2.22	2.14	2.20	984,868
08 Sep 21	2.20000 -0.20	2.48	2.02	2.40	7,318,898
07 Sep 21	2.40000 -0.55	3.03	2.22	2.95	11,936,530
06 Sep 21	2.95000 +1.30	3.68	1.70	1.70	36,337,280
03 Sep 21	1.65000 -0.05	1.65	1.60	1.65	300,000
02 Sep 21	1.70000 +0.00	1.70	1.61	1.70	115,505
01 Sep 21	1.70000 -0.10	1.70	1.61	1.70	224,633
31 Aug 21	1.80000 +0.00	1.83	1.63	1.80	375,990
27 Aug 21	1.80000 +0.00	1.80	1.72	1.80	205,170
26 Aug 21	1.80000 +0.00	1.82	1.75	1.80	34,850
25 Aug 21	1.80000 -0.20	1.90	1.66	1.90	2,637,525
24 Aug 21	2.00000 -0.05	2.00	1.90	2.00	304,098
23 Aug 21	2.05000 +0.00	2.18	1.71	2.05	3,010,487
20 Aug 21	2.05000 +0.15	2.19	1.96	1.96	695,712
19 Aug 21	1.90000 -0.10	1.97	1.82	1.97	1,385,657
18 Aug 21	2.00000 -0.05	2.07	2.00	2.05	400,175
17 Aug 21	2.05000 -0.05	2.17	2.00	2.10	532,411
16 Aug 21	2.10000 +0.00	2.18	2.00	2.10	1,191,399
13 Aug 21	2.10000 +0.00	2.17	2.00	2.10	561,533
12 Aug 21	2.10000 +0.25	2.29	1.89	1.89	2,203,357
11 Aug 21	1.85000 -0.05	2.08	1.81	1.90	1,919,722
10 Aug 21	1.90000 +0.20	2.10	1.62	1.70	3,033,669
09 Aug 21	1.70000 -0.05	1.76	1.60	1.75	1,082,211
06 Aug 21	1.75000 +0.00	1.75	1.72	1.75	100,000
05 Aug 21	1.75000 +0.00	1.79	1.70	1.75	126,855
04 Aug 21	1.75000 -0.05	1.75	1.71	1.75	250,000
03 Aug 21	1.80000 +0.00	1.80	1.72	1.80	153,635
02 Aug 21	1.80000 +0.00	1.84	1.73	1.84	318,401
30 Jul 21	1.80000 -0.05	1.90	1.72	1.85	1,066,620
29 Jul 21	1.85000 +0.25	2.00	1.62	1.62	4,948,440
28 Jul 21	1.60000 +0.15	1.70	1.42	1.45	4,640,683
27 Jul 21	1.45000 -0.07	1.53	1.45	1.48	276,176
26 Jul 21	1.52500 -0.13	1.62	1.50	1.62	655,832
23 Jul 21	1.65000 -0.05	1.66	1.60	1.66	345,501
22 Jul 21	1.70000 -0.05	1.75	1.61	1.70	351,101
21 Jul 21	1.75000 +0.05	1.99	1.70	1.70	1,753,836
20 Jul 21	1.70000 +0.15	1.80	1.52	1.55	2,032,692
19 Jul 21	1.55000 +0.15	1.69	1.45	1.45	2,210,815
16 Jul 21	1.40000 +0.10	1.49	1.20	1.30	1,789,958
15 Jul 21	1.30000 +0.07	1.59	1.22	1.23	4,489,651
14 Jul 21	1.22500 +0.00	1.24	1.21	1.23	164,521
13 Jul 21	1.22500 -0.05	1.25	1.20	1.25	283,917
12 Jul 21	1.27500 -0.10	1.31	1.21	1.31	549,039
09 Jul 21	1.37500 +0.00	1.38	1.30	1.38	42,813
08 Jul 21	1.37500 -0.05	1.40	1.35	1.40	695,132
07 Jul 21	1.42500 +0.00	1.43	1.40	1.42	552,953
06 Jul 21	1.42500 +0.00	1.45	1.42	1.42	666,194
05 Jul 21	1.42500 +0.00	1.42	1.40	1.42	48,653
01 Jul 21	1.42500 +0.00	1.44	1.42	1.42	383,111
30 Jun 21	1.42500 +0.00	1.42	1.41	1.42	86,834
29 Jun 21	1.42500 +0.00	1.42	1.42	1.42	16,734
28 Jun 21	1.42500 -0.15	1.50	1.40	1.50	1,178,327
25 Jun 21	1.57500 +0.00	1.58	1.58	1.58	31,453
23 Jun 21	1.57500 +0.00	1.58	1.58	1.58	121,905
22 Jun 21	1.57500 +0.00	1.58	1.50	1.58	50,000
18 Jun 21	1.57500 +0.00	1.58	1.50	1.58	195,468
17 Jun 21	1.57500 +0.00	1.60	1.52	1.58	225,191
16 Jun 21	1.57500 +0.00	1.62	1.58	1.58	194,410
15 Jun 21	1.57500 +0.00	1.58	1.52	1.58	15,000
14 Jun 21	1.57500 +0.00	1.58	1.52	1.58	158,398
11 Jun 21	1.57500 +0.00	1.58	1.52	1.58	249,684
10 Jun 21	1.57500 +0.00	1.64	1.53	1.58	110,214
09 Jun 21	1.57500 -0.07	1.62	1.52	1.62	540,398
08 Jun 21	1.65000 -0.05	1.69	1.60	1.69	375,950
07 Jun 21	1.70000 +0.10	1.79	1.50	1.60	3,724,170
04 Jun 21	1.60000 +0.23	1.69	1.39	1.39	878,891
03 Jun 21	1.37500 -0.17	1.49	1.35	1.49	1,338,501
02 Jun 21	1.55000 -0.03	1.58	1.52	1.58	208,987
01 Jun 21	1.57500 +0.03	1.61	1.47	1.55	456,043
28 May 21	1.55000 +0.25	1.58	1.39	1.39	1,481,914
27 May 21	1.30000 -0.13	1.44	1.30	1.42	603,098
26 May 21	1.42500 +0.00	1.70	1.40	1.42	900,000
24 May 21	1.42500 +0.00	1.44	1.40	1.42	78,962
21 May 21	1.42500 +0.00	1.44	1.40	1.42	148,204
19 May 21	1.42500 -0.10	1.45	1.40	1.45	188,079
18 May 21	1.52500 +0.00	1.58	1.45	1.52	197,416
17 May 21	1.52500 +0.02	1.60	1.43	1.50	227,261
14 May 21	1.50000 +0.00	1.60	1.50	1.50	274,875
13 May 21	1.50000 -0.15	1.60	1.42	1.60	304,029
12 May 21	1.65000 +0.00	1.65	1.60	1.65	124,261
11 May 21	1.65000 +0.00	1.65	1.60	1.65	364,143
10 May 21	1.65000 +0.00	1.65	1.60	1.65	204,224
07 May 21	1.65000 +0.00	1.65	1.52	1.65	147,014
06 May 21	1.65000 +0.00	1.65	1.60	1.65	495
04 May 21	1.65000 +0.00	1.68	1.60	1.65	289,160
30 Apr 21	1.65000 +0.00	1.67	1.61	1.65	9,169
29 Apr 21	1.65000 +0.00	1.67	1.65	1.65	133,500
28 Apr 21	1.65000 +0.00	1.68	1.60	1.65	181,681
27 Apr 21	1.65000 +0.00	1.66	1.65	1.65	200,000
26 Apr 21	1.65000 +0.00	1.66	1.60	1.65	2,795,652
23 Apr 21	1.65000 +0.00	1.68	1.65	1.65	128,096
22 Apr 21	1.65000 +0.00	1.66	1.65	1.65	21,701
21 Apr 21	1.65000 +0.02	1.65	1.60	1.63	237,298
20 Apr 21	1.62500 +0.00	1.70	1.55	1.63	153,263
19 Apr 21	1.62500 +0.08	1.69	1.57	1.57	477,399
16 Apr 21	1.55000 -0.10	1.60	1.52	1.60	427,383
15 Apr 21	1.65000 +0.00	1.69	1.60	1.65	103,368
14 Apr 21	1.65000 -0.05	1.65	1.60	1.65	387,439
13 Apr 21	1.70000 -0.10	1.80	1.61	1.80	1,065,217
12 Apr 21	1.80000 +0.00	1.85	1.70	1.80	791,996
09 Apr 21	1.80000 +0.17	1.83	1.64	1.64	1,882,542
08 Apr 21	1.62500 +0.02	1.69	1.57	1.60	497,359
07 Apr 21	1.60000 +0.15	1.63	1.46	1.50	1,385,844
06 Apr 21	1.45000 -0.10	1.57	1.41	1.50	2,160,676
01 Apr 21	1.55000 -0.10	1.60	1.43	1.60	1,299,549
31 Mar 21	1.65000 +0.00	1.65	1.60	1.65	304,006
30 Mar 21	1.65000 -0.03	1.69	1.61	1.68	1,334,209
29 Mar 21	1.68000 +0.03	1.69	1.60	1.65	972,438
26 Mar 21	1.65000 +0.00	1.67	1.60	1.65	824,250
25 Mar 21	1.65000 -0.05	1.69	1.62	1.69	490,445
24 Mar 21	1.70000 +0.08	1.74	1.60	1.63	1,559,138
23 Mar 21	1.62500 -0.17	1.88	1.60	1.80	1,499,165
22 Mar 21	1.80000 -0.10	1.88	1.71	1.88	2,230,559
19 Mar 21	1.90000 +0.00	1.95	1.80	1.90	294,966
18 Mar 21	1.90000 +0.00	1.96	1.81	1.90	1,431,138
17 Mar 21	1.90000 -0.10	2.01	1.83	2.00	876,519
16 Mar 21	2.00000 -0.15	2.19	1.90	2.15	2,126,312
15 Mar 21	2.15000 -0.10	2.28	2.03	2.25	751,145
12 Mar 21	2.25000 +0.15	2.50	2.03	2.10	5,594,844
11 Mar 21	2.10000 +0.30	2.30	1.73	1.80	9,813,909
10 Mar 21	1.80000 -0.10	1.88	1.73	1.88	1,505,408
09 Mar 21	1.90000 +0.02	1.97	1.81	1.88	1,857,266
08 Mar 21	1.87500 -0.17	2.10	1.81	2.05	3,242,926
05 Mar 21	2.05000 -0.20	2.49	1.91	2.25	11,733,230
04 Mar 21	2.25000 -1.10	3.33	1.73	3.33	45,514,232
03 Mar 21	3.35000 -1.60	4.80	3.32	4.80	17,202,180
02 Mar 21	4.95000 +0.10	5.02	4.72	4.80	506,668
01 Mar 21	4.85000 -0.10	4.94	4.72	4.94	200,043
26 Feb 21	4.95000 -0.25	5.39	4.72	5.20	2,521,212
25 Feb 21	5.20000 +0.45	5.29	4.82	4.82	1,519,804
24 Feb 21	4.75000 +0.15	4.90	4.51	4.55	2,372,646
23 Feb 21	4.60000 -0.75	5.25	4.50	5.25	1,416,521
22 Feb 21	5.35000 -0.10	5.50	5.20	5.45	370,230
19 Feb 21	5.45000 -0.75	6.25	5.20	6.20	4,339,740
18 Feb 21	6.20000 +0.45	6.80	5.50	5.75	3,507,012
17 Feb 21	5.75000 +0.45	5.95	5.32	5.32	3,018,755
16 Feb 21	5.30000 +0.00	5.33	5.11	5.30	354,776
15 Feb 21	5.30000 +0.15	5.57	5.00	5.15	2,920,301
12 Feb 21	5.15000 -0.20	5.20	4.83	5.20	1,933,503
11 Feb 21	5.35000 -0.08	5.95	5.30	5.43	5,428,732
10 Feb 21	5.42500 +0.78	5.59	4.70	4.75	6,014,544
09 Feb 21	4.65000 -0.25	5.00	4.51	4.90	2,735,755
08 Feb 21	4.90000 +0.10	5.29	4.80	4.80	3,499,439
05 Feb 21	4.80000 -0.25	5.04	4.51	5.04	1,587,612
04 Feb 21	5.05000 -0.01	5.80	4.81	5.05	3,736,297
03 Feb 21	5.06000 +0.01	5.37	4.42	4.45	6,243,615
02 Feb 21	5.05000 +1.80	5.24	3.38	3.38	11,615,750
01 Feb 21	3.25000 -0.20	3.58	3.12	3.45	2,184,343
29 Jan 21	3.45000 +0.45	3.85	3.03	3.03	7,452,186
28 Jan 21	3.00000 -0.35	3.26	2.80	3.26	4,183,149
27 Jan 21	3.35000 -0.15	3.79	2.83	3.50	10,621,170
26 Jan 21	3.50000 +2.08	4.45	1.36	1.42	35,412,672
25 Jan 21	1.42500 +0.00	1.47	1.36	1.42	302,416
22 Jan 21	1.42500 +0.05	1.49	1.26	1.38	1,127,131
21 Jan 21	1.37500 +0.15	1.44	1.22	1.23	1,975,333
20 Jan 21	1.22500 +0.00	1.23	1.15	1.23	123,646
19 Jan 21	1.22500 +0.00	1.27	1.21	1.23	193,838
15 Jan 21	1.22500 +0.00	1.25	1.23	1.23	71,811
13 Jan 21	1.22500 +0.00	1.26	1.23	1.23	147,500
12 Jan 21	1.22500 +0.00	1.23	1.21	1.23	90,372
11 Jan 21	1.22500 +0.00	1.28	1.23	1.23	65,859
08 Jan 21	1.22500 +0.02	1.27	1.23	1.23	85,992
07 Jan 21	1.20000 +0.15	1.26	1.09	1.09	994,052
05 Jan 21	1.05000 +0.00	1.05	1.04	1.05	94,742
30 Dec 20	1.05000 +0.00	1.05	1.00	1.05	94,418
29 Dec 20	1.05000 +0.00	1.05	1.00	1.05	91,217
23 Dec 20	1.05000 +0.00	1.05	1.00	1.05	50,000
21 Dec 20	1.05000 +0.00	1.05	1.00	1.05	380,522
15 Dec 20	1.05000 +0.00	1.05	1.00	1.05	100,000
11 Dec 20	1.05000 -0.05	1.07	1.05	1.07	280,522
07 Dec 20	1.10000 -0.02	1.10	1.00	1.10	200,000
02 Dec 20	1.12500 -0.02	1.13	1.02	1.13	457,437
01 Dec 20	1.15000 +0.17	1.24	1.05	1.05	639,901
30 Nov 20	0.97500 +0.00	1.03	0.97	0.98	195,000
25 Nov 20	0.97500 +0.00	0.98	0.90	0.98	127,548
24 Nov 20	0.97500 -0.10	1.05	0.98	1.02	23,242
16 Nov 20	1.07500 +0.00	1.08	1.00	1.08	5,064
13 Nov 20	1.07500 +0.00	1.08	1.00	1.08	156,463
11 Nov 20	1.07500 +0.00	1.08	1.01	1.08	643
09 Nov 20	1.07500 +0.00	1.08	1.00	1.08	48,477
06 Nov 20	1.07500 +0.00	1.08	1.00	1.08	69,310
02 Nov 20	1.07500 +0.00	1.08	1.00	1.08	7,700
30 Oct 20	1.07500 +0.00	1.08	1.00	1.08	50,000
27 Oct 20	1.07500 +0.00	1.11	1.08	1.08	202,702
26 Oct 20	1.07500 +0.00	1.11	1.01	1.08	562,027
23 Oct 20	1.07500 -0.02	1.08	1.01	1.08	50,000
22 Oct 20	1.10000 -0.05	1.14	1.10	1.14	202,000
19 Oct 20	1.15000 +0.00	1.15	1.10	1.15	50,000
16 Oct 20	1.15000 +0.00	1.15	1.11	1.15	67,826
15 Oct 20	1.15000 +0.00	1.15	1.11	1.15	10,571
14 Oct 20	1.15000 +0.00	1.15	1.10	1.15	54,173
13 Oct 20	1.15000 +0.00	1.17	1.15	1.15	10,000
12 Oct 20	1.15000 +0.00	1.15	1.10	1.15	53,805
09 Oct 20	1.15000 +0.00	1.15	1.10	1.15	40,673
08 Oct 20	1.15000 +0.00	1.17	1.10	1.15	25,077
07 Oct 20	1.15000 +0.00	1.17	1.15	1.15	85,000
06 Oct 20	1.15000 -0.10	1.19	1.10	1.19	666,638
05 Oct 20	1.25000 +0.00	1.25	1.20	1.25	50,000
02 Oct 20	1.25000 -0.08	1.27	1.20	1.27	343,307
25 Sep 20	1.32500 +0.00	1.33	1.25	1.33	11,567
24 Sep 20	1.32500 -0.07	1.33	1.30	1.33	56,224
21 Sep 20	1.40000 +0.00	1.40	1.32	1.40	120,000
18 Sep 20	1.40000 +0.00	1.40	1.35	1.40	393,925
17 Sep 20	1.40000 +0.07	1.41	1.39	1.39	500,000
16 Sep 20	1.32500 +0.00	1.33	1.25	1.33	100,000
15 Sep 20	1.32500 -0.07	1.33	1.30	1.33	330,000
09 Sep 20	1.40000 -0.35	1.65	1.26	1.65	656,379
07 Sep 20	1.75000 -0.10	1.76	1.71	1.76	150,000
03 Sep 20	1.85000 +0.00	1.85	1.66	1.85	230,200
02 Sep 20	1.85000 -0.05	1.85	1.82	1.85	75,802
01 Sep 20	1.90000 +0.10	1.90	1.81	1.81	195,467
28 Aug 20	1.80000 +0.05	1.90	1.72	1.75	403,924
27 Aug 20	1.75000 +0.10	1.90	1.69	1.70	756,752
26 Aug 20	1.65000 +0.02	1.75	1.64	1.64	404,025
25 Aug 20	1.62500 +0.02	1.70	1.55	1.60	329,934
24 Aug 20	1.60000 -0.17	1.70	1.52	1.70	745,762
21 Aug 20	1.77500 +0.00	1.80	1.65	1.77	838,261
20 Aug 20	1.77500 +0.07	1.85	1.67	1.67	994,521
19 Aug 20	1.70000 +0.10	1.81	1.55	1.60	567,364
18 Aug 20	1.60000 +0.13	1.69	1.50	1.50	497,619
17 Aug 20	1.47500 +0.00	1.48	1.40	1.48	120,447
14 Aug 20	1.47500 -0.02	1.58	1.40	1.50	729,320
13 Aug 20	1.50000 +0.10	1.58	1.31	1.40	823,016
12 Aug 20	1.40000 -0.10	1.45	1.33	1.45	651,996
11 Aug 20	1.50000 +0.00	1.55	1.45	1.50	365,135
10 Aug 20	1.50000 +0.13	1.66	1.39	1.39	2,051,251
07 Aug 20	1.37500 -0.05	1.41	1.30	1.41	2,161,993
06 Aug 20	1.42500 +0.02	1.50	1.40	1.40	4,001,452
05 Aug 20	1.40000 +0.17	1.45	1.25	1.25	3,360,516
04 Aug 20	1.22500 +0.10	1.39	1.14	1.14	2,763,836
03 Aug 20	1.12500 +0.18	1.25	0.99	0.99	7,057,219
31 Jul 20	0.95000 -0.05	0.95	0.91	0.95	200,000
30 Jul 20	1.00000 +0.10	1.00	0.86	0.90	332,698
29 Jul 20	0.90000 +0.00	0.94	0.89	0.90	369,412
28 Jul 20	0.90000 +0.00	0.90	0.89	0.90	18,679
24 Jul 20	0.90000 +0.00	0.95	0.86	0.90	86,936
23 Jul 20	0.90000 +0.00	0.95	0.86	0.90	578,350
22 Jul 20	0.90000 +0.00	0.91	0.86	0.90	130,313
21 Jul 20	0.90000 +0.00	0.90	0.81	0.90	100,000
13 Jul 20	0.90000 +0.00	0.90	0.85	0.90	39,809
10 Jul 20	0.90000 +0.00	0.90	0.86	0.90	160,680
08 Jul 20	0.90000 +0.00	0.90	0.85	0.90	100,000
03 Jul 20	0.90000 +0.00	0.90	0.86	0.90	23,538
02 Jul 20	0.90000 +0.00	0.90	0.85	0.90	1,792,555
01 Jul 20	0.90000 +0.00	0.90	0.85	0.90	1,104,257
30 Jun 20	0.90000 +0.00	0.90	0.85	0.90	1,263,484
26 Jun 20	0.90000 +0.00	0.90	0.86	0.90	120,259
25 Jun 20	0.90000 -0.03	0.92	0.86	0.92	336,419
24 Jun 20	0.92500 +0.00	0.93	0.86	0.93	610,211
23 Jun 20	0.92500 +0.00	0.98	0.90	0.93	1,943,759
22 Jun 20	0.92500 +0.00	0.93	0.90	0.93	4,294
19 Jun 20	0.92500 +0.00	0.93	0.92	0.93	208,288
18 Jun 20	0.92500 +0.00	0.93	0.86	0.93	16,031
17 Jun 20	0.92500 +0.00	0.93	0.89	0.93	60,876
16 Jun 20	0.92500 +0.00	0.93	0.89	0.93	362,359
15 Jun 20	0.92500 +0.00	0.93	0.86	0.93	25,000
12 Jun 20	0.92500 +0.00	0.94	0.91	0.93	43,191
08 Jun 20	0.92500 +0.03	0.98	0.86	0.90	727,817
05 Jun 20	0.90000 +0.00	0.90	0.83	0.90	8,019
01 Jun 20	0.90000 +0.00	0.90	0.82	0.90	29,543
29 May 20	0.90000 +0.00	0.90	0.82	0.90	280,869
28 May 20	0.90000 +0.00	0.92	0.83	0.90	22,716
27 May 20	0.90000 +0.00	0.90	0.83	0.90	330,604
26 May 20	0.90000 +0.00	0.94	0.83	0.90	89,300
22 May 20	0.90000 +0.00	0.90	0.81	0.90	698,262
21 May 20	0.90000 +0.02	1.20	0.75	0.88	6,172,190
20 May 20	0.87500 +0.00	0.88	0.80	0.88	24,745
19 May 20	0.87500 -0.02	0.88	0.80	0.88	66,700
15 May 20	0.90000 +0.00	0.90	0.82	0.90	359,969
14 May 20	0.90000 +0.00	0.97	0.81	0.90	235,081
13 May 20	0.90000 +0.02	1.09	0.81	0.88	1,264,209
12 May 20	0.87500 -0.02	0.93	0.77	0.90	775,435
11 May 20	0.90000 +0.00	0.97	0.80	0.90	372,706
07 May 20	0.90000 +0.00	0.95	0.81	0.90	108,453
06 May 20	0.90000 -0.03	0.99	0.79	0.93	1,397,615
05 May 20	0.92500 +0.13	1.15	0.80	0.80	8,137,357
04 May 20	0.80000 +0.00	0.86	0.70	0.80	492,442
01 May 20	0.80000 -0.10	0.96	0.75	0.90	809,527
30 Apr 20	0.90000 +0.02	1.24	0.81	0.88	4,201,443
29 Apr 20	0.87500 +0.13	0.93	0.71	0.75	4,371,074
28 Apr 20	0.75000 +0.02	0.77	0.71	0.73	1,693,586
24 Apr 20	0.72500 -0.02	0.73	0.66	0.73	106,047
17 Apr 20	0.75000 +0.05	0.75	0.66	0.70	2,219,372
06 Apr 20	0.70000 +0.02	0.70	0.65	0.70	425,000
13 Mar 20	0.67500 -0.10	0.68	0.65	0.68	200,000
06 Mar 20	0.77500 +0.00	0.77	0.70	0.77	1,854
04 Mar 20	0.77500 +0.00	0.77	0.71	0.77	750,000
03 Mar 20	0.77500 +0.00	0.77	0.71	0.77	200,000
28 Feb 20	0.77500 -0.05	0.77	0.71	0.77	466,406
26 Feb 20	0.82500 +0.00	0.82	0.80	0.82	44,080
17 Feb 20	0.82500 +0.00	0.82	0.80	0.82	3,276
03 Feb 20	0.82500 +0.00	0.83	0.82	0.82	10,659
31 Jan 20	0.82500 -0.03	0.82	0.80	0.82	33,403
27 Jan 20	0.85000 +0.00	0.85	0.85	0.85	9,800
24 Jan 20	0.85000 -0.02	0.85	0.80	0.85	129,029
23 Jan 20	0.87500 +0.00	0.88	0.86	0.88	18,466
22 Jan 20	0.87500 +0.00	0.88	0.83	0.88	234,440
21 Jan 20	0.87500 -0.05	0.90	0.88	0.90	50,000
20 Jan 20	0.92500 +0.00	0.93	0.90	0.93	2,234
17 Jan 20	0.92500 +0.00	0.93	0.88	0.93	1,090,668
16 Jan 20	0.92500 +0.05	1.20	0.91	0.93	13,079,680
15 Jan 20	0.87500 +0.00	0.88	0.88	0.88	17,443
14 Jan 20	0.87500 +0.00	0.88	0.81	0.88	125,000
08 Jan 20	0.87500 +0.00	0.88	0.81	0.88	96,153
07 Jan 20	0.87500 +0.00	0.88	0.81	0.88	25,365
02 Jan 20	0.87500 +0.00	0.88	0.80	0.88	409,888
23 Dec 19	0.87500 +0.00	0.88	0.82	0.88	179,371
19 Dec 19	0.87500 -0.13	0.91	0.88	0.91	164,893
18 Dec 19	1.00000 +0.00	1.04	0.90	1.00	193,847
17 Dec 19	1.00000 +0.18	1.04	0.78	0.82	5,000,998
13 Dec 19	0.82500 +0.13	1.17	0.77	0.77	3,213,921
12 Dec 19	0.70000 -0.05	0.88	0.52	0.75	3,437,783
11 Dec 19	0.75000 +0.00	0.75	0.70	0.75	61,395
06 Dec 19	0.75000 +0.00	0.75	0.65	0.75	65,000
04 Dec 19	0.75000 +0.00	0.75	0.70	0.75	32,335
02 Dec 19	0.75000 +0.00	0.75	0.73	0.75	50,000
29 Nov 19	0.75000 +0.00	0.75	0.70	0.75	33,650
28 Nov 19	0.75000 +0.00	0.75	0.70	0.75	103,482
27 Nov 19	0.75000 -0.05	0.77	0.63	0.77	4,280,578
26 Nov 19	0.80000 +0.10	1.30	0.61	0.70	11,478,640
25 Nov 19	0.70000 -0.07	0.73	0.65	0.73	123,204
19 Nov 19	0.77500 +0.00	0.77	0.70	0.77	122,500
07 Nov 19	0.77500 +0.00	0.77	0.70	0.77	64,326
06 Nov 19	0.77500 +0.00	0.80	0.70	0.77	28,844
01 Nov 19	0.77500 +0.00	0.80	0.77	0.77	50,000
30 Oct 19	0.77500 -0.03	0.77	0.70	0.77	144,643
23 Oct 19	0.80000 +0.00	0.80	0.80	0.80	60,000
16 Oct 19	0.80000 +0.00	0.80	0.80	0.80	18,953
14 Oct 19	0.80000 +0.00	0.80	0.70	0.80	109,950
08 Oct 19	0.80000 +0.00	0.83	0.71	0.80	20,757
07 Oct 19	0.80000 +0.00	0.83	0.71	0.80	3,979
01 Oct 19	0.80000 +0.00	0.83	0.80	0.80	3,018
30 Sep 19	0.80000 +0.00	0.80	0.71	0.80	38,888
27 Sep 19	0.80000 +0.00	0.90	0.71	0.80	730,939
26 Sep 19	0.80000 +0.03	0.85	0.65	0.77	893,523
25 Sep 19	0.77500 -0.23	1.03	0.72	1.00	1,125,903
24 Sep 19	1.00000 +0.25	1.10	0.80	0.80	2,901,639
23 Sep 19	0.75000 +0.07	0.79	0.67	0.68	1,439,214
06 Sep 19	0.67500 +0.00	0.68	0.67	0.68	125,000
04 Sep 19	0.67500 +0.00	0.68	0.65	0.68	1,887
20 Aug 19	0.67500 +0.00	0.68	0.65	0.68	168,074
16 Aug 19	0.67500 +0.00	0.68	0.65	0.68	20,854
13 Aug 19	0.67500 +0.00	0.68	0.65	0.68	15,022
06 Aug 19	0.67500 +0.00	0.68	0.65	0.68	2,669
05 Aug 19	0.67500 -0.02	0.68	0.62	0.68	100,000
25 Jul 19	0.70000 +0.00	0.70	0.70	0.70	69,821
16 Jul 19	0.70000 +0.00	0.70	0.70	0.70	1,000
10 Jul 19	0.70000 +0.00	0.70	0.65	0.70	4,000
05 Jul 19	0.70000 +0.00	0.70	0.70	0.70	50,000
01 Jul 19	0.70000 +0.00	0.70	0.70	0.70	50,000
19 Jun 19	0.70000 +0.00	0.70	0.65	0.70	93,290
17 Jun 19	0.70000 +0.00	0.70	0.70	0.70	157,367
12 Jun 19	0.70000 +0.00	0.70	0.65	0.70	1,000
05 Jun 19	0.70000 +0.00	0.70	0.65	0.70	90,000
04 Jun 19	0.70000 +0.00	0.70	0.65	0.70	86,062
31 May 19	0.70000 +0.00	0.70	0.70	0.70	22,500
24 May 19	0.70000 +0.00	0.70	0.70	0.70	76,863
23 May 19	0.70000 -0.13	0.75	0.70	0.75	224,535
15 May 19	0.82500 +0.00	0.82	0.75	0.82	147,809
09 May 19	0.82500 +0.00	0.82	0.75	0.82	16,389
03 May 19	0.82500 +0.00	0.82	0.75	0.82	20,000
02 May 19	0.82500 +0.02	0.83	0.75	0.80	152,112
01 May 19	0.80000 -0.18	0.87	0.75	0.87	1,738,464
30 Apr 19	0.97500 +0.00	0.98	0.90	0.98	60,000
26 Apr 19	0.97500 +0.00	0.98	0.90	0.98	68,910
15 Apr 19	0.97500 +0.00	0.98	0.90	0.98	50,000
08 Apr 19	0.97500 +0.00	0.98	0.90	0.98	30,000
01 Apr 19	0.97500 -0.02	0.98	0.90	0.98	138,163
27 Mar 19	1.00000 +0.00	1.00	0.90	1.00	448,676
21 Mar 19	1.00000 +0.00	1.00	0.94	1.00	4,002
13 Mar 19	1.00000 +0.00	1.00	0.94	1.00	1,334
12 Mar 19	1.00000 +0.00	1.00	0.90	1.00	12,195
05 Mar 19	1.00000 +0.00	1.00	0.90	1.00	68,043
04 Mar 19	1.00000 +0.00	1.00	0.90	1.00	38,129
01 Mar 19	1.00000 +0.00	1.00	0.90	1.00	170,711
27 Feb 19	1.00000 +0.00	1.02	0.97	1.00	69,314
25 Feb 19	1.00000 -0.05	1.00	1.00	1.00	71,289
18 Feb 19	1.05000 +0.00	1.05	1.00	1.05	4,500
15 Feb 19	1.05000 +0.00	1.05	1.00	1.05	35,000
14 Feb 19	1.05000 -0.10	1.05	0.92	1.05	59,550
05 Feb 19	1.15000 +0.00	1.15	1.05	1.15	28,830
01 Feb 19	1.15000 +0.00	1.17	1.15	1.15	84,961
31 Jan 19	1.15000 +0.00	1.15	1.03	1.15	29,784
28 Jan 19	1.15000 -0.18	1.15	1.10	1.15	30,000
23 Jan 19	1.32500 +0.00	1.33	1.15	1.33	60,698
22 Jan 19	1.32500 +0.00	1.33	1.15	1.33	31,566
15 Jan 19	1.32500 +0.00	1.33	1.15	1.33	48,176
14 Jan 19	1.32500 +0.00	1.33	1.19	1.33	20,000
04 Jan 19	1.32500 +0.00	1.33	1.15	1.33	27,984
03 Jan 19	1.32500 +0.00	1.34	1.32	1.33	302,000
27 Dec 18	1.32500 +0.00	1.33	1.19	1.33	242,394
06 Dec 18	1.32500 +0.00	1.33	1.15	1.33	50,000
30 Nov 18	1.32500 +0.00	1.33	1.15	1.33	22,506
26 Nov 18	1.32500 +0.00	1.33	1.15	1.33	25,000
21 Nov 18	1.32500 +0.00	1.33	1.15	1.33	240,708
20 Nov 18	1.32500 +0.00	1.33	1.15	1.33	17,771
19 Nov 18	1.32500 +0.00	1.33	1.15	1.33	67,565
13 Nov 18	1.32500 +0.05	1.33	1.21	1.27	100,949
12 Nov 18	1.27500 +0.00	1.27	1.22	1.27	17,500
09 Nov 18	1.27500 +0.05	1.31	1.20	1.23	567,148
08 Nov 18	1.22500 +0.10	1.25	1.10	1.13	503,684
07 Nov 18	1.12500 +0.00	1.13	1.12	1.13	2,232
02 Nov 18	1.12500 +0.00	1.13	1.00	1.13	60,000
30 Oct 18	1.12500 +0.00	1.13	1.00	1.13	285,307
26 Oct 18	1.12500 +0.00	1.14	1.13	1.13	11,306
25 Oct 18	1.12500 -0.08	1.13	1.00	1.13	93,323
23 Oct 18	1.20000 +0.00	1.20	1.10	1.20	53,202
10 Oct 18	1.20000 +0.00	1.20	1.10	1.20	80,001
08 Oct 18	1.20000 +0.00	1.20	1.11	1.20	221
04 Oct 18	1.20000 +0.00	1.20	1.10	1.20	50,000
02 Oct 18	1.20000 -0.10	1.20	1.13	1.20	70,738
28 Sep 18	1.30000 +0.00	1.30	1.20	1.30	256,875
26 Sep 18	1.30000 +0.00	1.40	1.13	1.30	218,828
25 Sep 18	1.30000 +0.00	1.33	1.30	1.30	66,316
24 Sep 18	1.30000 +0.00	1.30	1.13	1.30	5,071
18 Sep 18	1.30000 +0.00	1.30	1.24	1.30	16,918
17 Sep 18	1.30000 -0.10	1.33	1.23	1.33	177,777
14 Sep 18	1.40000 +0.20	1.40	1.22	1.22	479,947
13 Sep 18	1.20000 +0.03	1.24	1.20	1.20	25,363
11 Sep 18	1.17500 -0.10	1.17	1.15	1.17	213,689
06 Sep 18	1.27500 +0.10	1.27	1.16	1.17	474,933
05 Sep 18	1.17500 -0.05	1.22	1.11	1.22	483,115
04 Sep 18	1.22500 -0.13	1.29	1.20	1.29	255,551
03 Sep 18	1.35000 +0.00	1.38	1.35	1.35	36,000
31 Aug 18	1.35000 +0.00	1.35	1.21	1.35	91,055
30 Aug 18	1.35000 +0.00	1.35	1.21	1.35	103,987
29 Aug 18	1.35000 -0.10	1.35	1.22	1.35	367,647
28 Aug 18	1.45000 -0.05	1.57	1.32	1.50	559,204
24 Aug 18	1.50000 +0.10	1.62	1.30	1.40	353,087
23 Aug 18	1.40000 -0.25	1.58	1.31	1.58	999,124
22 Aug 18	1.65000 +0.10	1.74	1.13	1.55	1,527,839
21 Aug 18	1.55000 -0.65	2.18	1.05	2.18	5,898,517
20 Aug 18	2.20000 +0.05	2.64	2.02	2.15	3,728,767
17 Aug 18	2.15000 +0.25	2.39	1.47	1.90	1,882,832
16 Aug 18	1.90000 +0.55	2.27	1.35	1.35	7,328,823
15 Aug 18	1.35000 +0.05	1.35	1.28	1.30	432,919
08 Aug 18	1.30000 +0.00	1.30	1.20	1.30	510,093
07 Aug 18	1.30000 +0.00	1.30	1.20	1.30	135,826
06 Aug 18	1.30000 +0.10	1.33	1.20	1.20	1,102,155
02 Aug 18	1.20000 +0.00	1.24	1.20	1.20	4
31 Jul 18	1.20000 -0.05	1.20	1.10	1.20	5,269
27 Jul 18	1.25000 +0.00	1.25	1.10	1.25	24,319
25 Jul 18	1.25000 +0.00	1.25	1.10	1.25	19,230
19 Jul 18	1.25000 +0.00	1.25	1.12	1.25	44,093
17 Jul 18	1.25000 -0.15	1.25	1.21	1.25	50,000
16 Jul 18	1.40000 +0.00	1.40	1.20	1.40	250,000
13 Jul 18	1.40000 +0.00	1.40	1.21	1.40	800
12 Jul 18	1.40000 +0.00	1.40	1.20	1.40	1,000
05 Jul 18	1.40000 +0.00	1.40	1.20	1.40	30,000
27 Jun 18	1.40000 +0.00	1.40	1.20	1.40	100,000
18 Jun 18	1.40000 +0.00	1.40	1.25	1.40	55,000
05 Jun 18	1.40000 +0.00	1.40	1.32	1.40	13,765
04 Jun 18	1.40000 -0.10	1.41	1.39	1.41	250,000
01 Jun 18	1.50000 +0.00	1.50	1.40	1.50	42,543
30 May 18	1.50000 +0.00	1.50	1.40	1.50	7,062
29 May 18	1.50000 +0.00	1.50	1.47	1.50	2,590
25 May 18	1.50000 +0.00	1.50	1.40	1.50	28,941
24 May 18	1.50000 +0.00	1.50	1.40	1.50	1,470
23 May 18	1.50000 +0.00	1.50	1.40	1.50	178,845
22 May 18	1.50000 +0.00	1.50	1.40	1.50	9,000
18 May 18	1.50000 +0.00	1.50	1.40	1.50	73,042
16 May 18	1.50000 +0.00	1.50	1.48	1.50	7,062
15 May 18	1.50000 +0.00	1.56	1.31	1.50	1,726,313
09 May 18	1.50000 +0.00	1.50	1.30	1.50	460,452
08 May 18	1.50000 +0.15	1.50	1.31	1.35	535,265
03 May 18	1.35000 +0.10	1.39	1.12	1.25	594,779
02 May 18	1.25000 -0.25	1.35	1.12	1.35	277,960
27 Apr 18	1.50000 -0.05	1.50	1.44	1.50	443,782
20 Apr 18	1.55000 +0.00	1.55	1.42	1.55	25,000
17 Apr 18	1.55000 +0.10	1.62	1.40	1.45	138,326
16 Apr 18	1.45000 -0.35	1.80	1.30	1.80	852,513
13 Apr 18	1.80000 -0.05	1.80	1.60	1.80	399,324
12 Apr 18	1.85000 +0.00	1.86	1.84	1.85	38,269
10 Apr 18	1.85000 -0.10	1.97	1.70	1.95	234,202
09 Apr 18	1.95000 +0.10	1.95	1.90	1.90	159,222
05 Apr 18	1.85000 +0.00	1.90	1.65	1.85	170,527
04 Apr 18	1.85000 +0.00	1.85	1.71	1.85	64,542
29 Mar 18	1.85000 -0.10	1.85	1.70	1.85	69,105
28 Mar 18	1.95000 -0.15	1.95	1.81	1.95	300,000
26 Mar 18	2.10000 +0.00	2.10	1.90	2.10	2,554
23 Mar 18	2.10000 +0.00	2.10	1.90	2.10	75,000
21 Mar 18	2.10000 +0.10	2.12	1.90	2.00	64,666
20 Mar 18	2.00000 +0.00	2.00	1.81	2.00	499,902
19 Mar 18	2.00000 +0.00	2.00	1.80	2.00	417,224
16 Mar 18	2.00000 -0.05	2.14	1.91	2.05	185,613
15 Mar 18	2.05000 -0.20	2.10	1.98	2.10	257,013
14 Mar 18	2.25000 -0.10	2.29	2.00	2.29	200,087
12 Mar 18	2.35000 +0.00	2.47	2.24	2.35	137,841
09 Mar 18	2.35000 +0.00	2.60	2.23	2.35	859,791
08 Mar 18	2.35000 +0.10	2.49	2.27	2.27	292,242
07 Mar 18	2.25000 +0.05	2.31	2.20	2.20	235,649
06 Mar 18	2.20000 +0.10	2.22	2.03	2.10	100,000
05 Mar 18	2.10000 -0.15	2.11	2.01	2.11	293,103
02 Mar 18	2.25000 -0.10	2.68	2.25	2.35	799,666
01 Mar 18	2.35000 +0.10	2.44	2.27	2.27	320,081
28 Feb 18	2.25000 -0.20	2.25	2.22	2.25	48,413
27 Feb 18	2.45000 +0.40	2.60	1.90	2.05	574,631
26 Feb 18	2.05000 +0.00	2.10	1.86	2.05	68,852
21 Feb 18	2.05000 -0.10	2.05	2.00	2.05	56,003
19 Feb 18	2.15000 -0.10	2.15	2.01	2.15	100,000
16 Feb 18	2.25000 +0.00	2.25	2.01	2.25	28,949
15 Feb 18	2.25000 +0.00	2.25	2.05	2.25	13,148
14 Feb 18	2.25000 +0.20	2.78	2.11	2.11	976,339
12 Feb 18	2.05000 +0.00	2.22	2.05	2.05	45
08 Feb 18	2.05000 -0.20	2.05	1.90	2.05	80,000
07 Feb 18	2.25000 +0.00	2.30	2.00	2.25	140,478
06 Feb 18	2.25000 +0.00	2.25	2.03	2.25	33,115
05 Feb 18	2.25000 +0.00	2.25	2.03	2.25	19,764
02 Feb 18	2.25000 +0.10	2.41	2.18	2.18	234,722
01 Feb 18	2.15000 +0.05	2.30	2.00	2.10	1,499,563
31 Jan 18	2.10000 +0.00	2.10	2.01	2.10	243,657
30 Jan 18	2.10000 +0.00	2.17	2.05	2.10	83,465
29 Jan 18	2.10000 -0.50	2.50	1.71	2.05	2,447,691
26 Jan 18	2.60000 +0.30	2.93	2.20	2.30	2,268,622
25 Jan 18	2.30000 +0.38	2.60	2.00	2.00	3,129,533
19 Jan 18	1.92500 -0.20	2.11	1.75	2.11	278,663
17 Jan 18	2.12500 -0.13	2.30	1.91	2.25	410,000
16 Jan 18	2.25000 +0.00	2.25	2.18	2.25	25,000
15 Jan 18	2.25000 +0.00	2.25	2.00	2.25	4
12 Jan 18	2.25000 +0.00	2.48	2.25	2.34	50,000
11 Jan 18	2.25000 +0.00	2.48	2.18	2.25	75,000
10 Jan 18	2.25000 +0.00	2.35	2.13	2.25	309,846
09 Jan 18	2.25000 -0.30	2.25	2.05	2.25	50,800
08 Jan 18	2.55000 -0.10	2.57	2.33	2.57	167,617
05 Jan 18	2.65000 +0.00	2.83	2.48	2.65	335,694
04 Jan 18	2.65000 +0.00	2.83	2.47	2.65	39,718
03 Jan 18	2.65000 +0.40	2.90	2.08	2.25	712,900
02 Jan 18	2.25000 -0.25	2.70	2.25	2.45	343,786
28 Dec 17	2.50000 +0.13	2.60	2.33	2.38	445,000
27 Dec 17	2.37500 +0.00	2.38	2.30	2.38	137,021
22 Dec 17	2.37500 +0.00	2.50	2.27	2.38	319,415
21 Dec 17	2.37500 +0.13	2.67	2.27	2.27	650,053
20 Dec 17	2.25000 +0.13	2.38	1.83	2.13	1,025,511
19 Dec 17	2.12500 +0.00	2.13	2.00	2.13	31,916
18 Dec 17	2.12500 +0.00	2.13	2.00	2.13	865
15 Dec 17	2.12500 +0.00	2.13	2.01	2.13	5,000
14 Dec 17	2.12500 +0.00	2.13	2.00	2.13	123,491
13 Dec 17	2.12500 +0.00	2.18	1.77	2.13	276,058
12 Dec 17	2.12500 -0.13	2.13	1.80	2.13	256,465
11 Dec 17	2.25000 -0.25	2.47	2.00	2.47	566,853
08 Dec 17	2.50000 +0.25	3.40	2.00	2.25	4,073,035
07 Dec 17	2.25000 +0.25	2.47	1.95	2.00	1,622,279
06 Dec 17	2.00000 +0.38	2.25	1.63	1.63	1,881,916
05 Dec 17	1.62500 +0.00	1.74	1.53	1.63	1,111,307
04 Dec 17	1.62500 +0.13	1.75	1.50	1.50	1,362,735
01 Dec 17	1.50000 +0.27	1.50	1.15	1.23	964,036
30 Nov 17	1.22500 +0.00	1.23	1.15	1.23	139,878
29 Nov 17	1.22500 +0.18	1.40	1.03	1.05	1,440,995
28 Nov 17	1.05000 +0.00	1.10	1.02	1.05	3,504
23 Nov 17	1.05000 +0.00	1.05	1.00	1.05	6,333
20 Nov 17	1.05000 +0.00	1.05	1.00	1.05	152,951
16 Nov 17	1.05000 +0.00	1.10	0.85	1.05	3,430,810
15 Nov 17	1.05000 +0.00	1.05	1.00	1.05	76,555
14 Nov 17	1.05000 +0.17	1.05	1.00	1.00	1,000,000
10 Nov 17	0.87500 -0.50	0.99	0.75	0.88	2,120,848
02 Nov 17	1.37500 +0.00	1.38	1.20	1.38	100,000
01 Nov 17	1.37500 +0.00	1.38	1.25	1.38	173,560
27 Oct 17	1.37500 +0.00	1.38	1.25	1.38	64,476
23 Oct 17	1.37500 +0.00	1.38	1.25	1.38	23,214
20 Oct 17	1.37500 +0.00	1.38	1.25	1.38	6,089
19 Oct 17	1.37500 +0.08	1.40	1.27	1.30	321,935
18 Oct 17	1.30000 +0.17	1.30	1.08	1.13	114,560
17 Oct 17	1.12500 -0.38	1.23	1.00	1.23	269,766
16 Oct 17	1.50000 +0.00	1.50	1.28	1.50	5,952
13 Oct 17	1.50000 +0.00	1.50	1.25	1.25	50,000
09 Oct 17	1.50000 +0.00	1.50	1.26	1.27	249,706
06 Oct 17	1.50000 +0.00	1.63	1.50	1.63	6,288
04 Oct 17	1.50000 +0.00	1.50	1.30	1.30	6,940
03 Oct 17	1.50000 +0.00	1.64	1.50	1.64	10,000
29 Sep 17	1.50000 +0.00	1.50	1.30	1.30	80,000
28 Sep 17	1.50000 +0.00	1.69	1.50	1.64	60,067
27 Sep 17	1.50000 +0.25	1.72	1.27	1.30	3,732,736
26 Sep 17	1.25000 +0.00	1.25	1.20	1.20	70,010
25 Sep 17	1.25000 +0.00	1.25	0.90	1.04	466,426
13 Sep 17	1.25000 +0.00	1.25	1.04	1.04	74,696
08 Sep 17	1.25000 +0.00	1.25	1.04	1.04	7,636
04 Sep 17	1.25000 +0.00	1.25	1.04	1.05	28,205
29 Aug 17	1.25000 +0.00	1.39	1.25	1.39	4,000
25 Aug 17	1.25000 +0.00	1.32	1.25	1.25	100,000
23 Aug 17	1.25000 +0.00	1.33	1.04	1.25	208,224
22 Aug 17	1.25000 +0.00	1.25	1.03	1.25	55,539
21 Aug 17	1.25000 -0.13	1.37	1.00	1.37	692,379
18 Aug 17	1.37500 +0.00	1.38	1.38	1.38	85,486
16 Aug 17	1.37500 +0.00	1.38	0.90	1.38	515,791
15 Aug 17	1.37500 +0.00	1.38	0.88	1.38	1,080,421
14 Aug 17	1.37500 +0.38	1.65	1.00	1.00	2,023,442
11 Aug 17	1.00000 +0.13	1.00	1.00	1.00	402,114
10 Aug 17	0.87500 -0.25	1.00	0.75	1.00	1,670,770
09 Aug 17	1.12500 +0.00	1.13	0.90	1.13	925,000
07 Aug 17	1.12500 +0.00	1.20	1.03	1.13	159,544
04 Aug 17	1.12500 -0.13	1.20	1.00	1.20	1,347,982
27 Jul 17	1.25000 -0.25	1.30	1.21	1.30	315,000
26 Jul 17	1.50000 +0.00	1.50	1.25	1.50	150,817
25 Jul 17	1.50000 +0.00	1.70	1.30	1.50	60,021
24 Jul 17	1.50000 +0.00	1.66	1.50	1.50	61,216
18 Jul 17	1.50000 +0.00	1.65	1.50	1.50	1,515
14 Jul 17	1.50000 +0.13	1.50	1.30	1.38	371,450
06 Jul 17	1.37500 +0.00	1.48	1.38	1.38	33,446
04 Jul 17	1.37500 +0.00	1.38	1.30	1.38	27,535
03 Jul 17	1.37500 +0.00	1.50	1.30	1.38	52,002
30 Jun 17	1.37500 +0.00	1.38	1.30	1.38	6,349
29 Jun 17	1.37500 -0.13	1.38	1.28	1.38	274,235
28 Jun 17	1.50000 -0.13	1.64	1.33	1.63	385,057
27 Jun 17	1.62500 +0.13	2.22	1.50	1.50	1,632,859
26 Jun 17	1.50000 +0.13	1.50	1.09	1.38	583,003
23 Jun 17	1.37500 -0.13	1.38	1.25	1.38	55,174
22 Jun 17	1.50000 +0.00	1.50	1.25	1.50	8,033
21 Jun 17	1.50000 +0.00	1.50	1.25	1.50	30,000
19 Jun 17	1.50000 +0.00	1.55	1.25	1.50	45,968
08 Jun 17	1.50000 +0.00	1.50	1.25	1.50	81,479
06 Jun 17	1.50000 +0.00	1.50	1.25	1.50	85,323
31 May 17	1.50000 +0.00	1.58	1.50	1.50	18,231
24 May 17	1.50000 +0.00	1.50	1.25	1.50	20,958
22 May 17	1.50000 +0.00	1.50	1.25	1.50	5,099
12 May 17	1.50000 +0.00	1.50	1.31	1.50	6,340
05 May 17	1.50000 +0.00	1.50	1.31	1.50	10,000
27 Apr 17	1.50000 +0.00	1.50	1.31	1.50	4,556
25 Apr 17	1.50000 +0.00	1.50	1.31	1.50	3,500
18 Apr 17	1.50000 +0.00	1.50	1.31	1.50	6,060
13 Apr 17	1.50000 +0.00	1.55	1.50	1.50	10,000
10 Apr 17	1.50000 +0.00	1.50	1.31	1.50	4,295
06 Apr 17	1.50000 +0.13	1.50	1.31	1.50	18,583
04 Apr 17	1.37500 +0.00	1.38	1.33	1.38	151,146
03 Apr 17	1.37500 +0.00	1.38	1.26	1.38	6,533
30 Mar 17	1.37500 +0.00	1.38	1.21	1.38	541,457
29 Mar 17	1.37500 +0.00	1.38	1.25	1.38	150,847
22 Mar 17	1.37500 +0.00	1.38	1.33	1.38	115,000
14 Mar 17	1.37500 +0.00	1.38	1.33	1.38	75,000
09 Mar 17	1.37500 +0.00	1.38	1.33	1.38	15,000
08 Mar 17	1.37500 +0.00	1.38	1.33	1.38	100,000
07 Mar 17	1.37500 +0.00	1.50	1.33	1.38	168,760
06 Mar 17	1.37500 +0.00	1.38	1.33	1.38	54,977
02 Mar 17	1.37500 -0.13	1.38	1.33	1.38	150,000
27 Feb 17	1.50000 +0.13	1.68	1.34	1.38	492,670
24 Feb 17	1.37500 +0.00	1.40	1.38	1.38	27,721
23 Feb 17	1.37500 -0.13	1.50	1.27	1.50	134,710
22 Feb 17	1.50000 +0.00	1.60	1.50	1.50	2,000
17 Feb 17	1.50000 +0.00	1.50	1.33	1.50	8,472
16 Feb 17	1.50000 +0.00	1.50	1.33	1.50	50,000
13 Feb 17	1.50000 +0.00	1.65	1.33	1.50	29,320
10 Feb 17	1.50000 +0.00	1.50	1.32	1.50	50,000
09 Feb 17	1.50000 +0.00	1.50	1.32	1.50	13,000
08 Feb 17	1.50000 +0.00	1.50	1.39	1.50	125,000
07 Feb 17	1.50000 +0.00	1.50	1.39	1.50	140,370
06 Feb 17	1.50000 -0.25	2.10	1.50	1.75	1,333,431
03 Feb 17	1.75000 +0.63	1.90	1.13	1.13	1,043,258
02 Feb 17	1.12500 -0.25	1.13	1.13	1.13	46,300
30 Jan 17	1.37500 +0.00	1.68	1.38	1.38	36,244
27 Jan 17	1.37500 +0.00	1.68	1.38	1.38	179
23 Jan 17	1.37500 +0.00	1.38	1.10	1.38	10,586
03 Jan 17	1.37500 -0.38	1.70	1.38	1.38	177
28 Dec 16	1.75000 +0.00	1.90	1.50	1.75	196,901
23 Dec 16	1.75000 +0.13	1.75	1.67	1.67	73,050
21 Dec 16	1.62500 +0.13	1.67	1.50	1.50	486,048
20 Dec 16	1.50000 -0.25	1.50	1.50	1.50	65,000
19 Dec 16	1.75000 +0.00	2.00	1.50	1.75	413,424
16 Dec 16	1.75000 +0.13	1.90	1.20	1.88	428,207
15 Dec 16	1.62500 +0.00	2.00	1.63	1.63	1
14 Dec 16	1.62500 +0.00	1.63	1.47	1.63	88,888
12 Dec 16	1.62500 +0.00	1.63	1.28	1.63	50,000
09 Dec 16	1.62500 +0.00	1.70	1.63	1.63	3,430
08 Dec 16	1.62500 +0.38	1.63	1.28	1.28	114,000
07 Dec 16	1.25000 -0.25	1.45	1.18	1.25	204,000
06 Dec 16	1.50000 +0.00	1.50	1.22	1.50	163,760
02 Dec 16	1.50000 +0.00	1.50	1.28	1.50	8,503
28 Nov 16	1.50000 +0.00	1.57	1.28	1.50	28,000
25 Nov 16	1.50000 +0.00	1.57	1.28	1.50	103,760
23 Nov 16	1.50000 +0.00	1.50	1.27	1.50	17,104
10 Nov 16	1.50000 +0.00	1.50	1.27	1.50	23,788
07 Nov 16	1.50000 +0.00	1.50	1.27	1.50	24,000
02 Nov 16	1.50000 +0.00	1.58	1.26	1.50	181,524
31 Oct 16	1.50000 -0.13	1.60	1.25	1.60	150,000
28 Oct 16	1.62500 +0.00	1.63	1.25	1.63	202,068
20 Oct 16	1.62500 +0.00	1.63	1.33	1.63	83,124
13 Oct 16	1.62500 +0.00	1.63	1.33	1.63	27,950
11 Oct 16	1.62500 +0.00	1.70	1.63	1.63	56,000
10 Oct 16	1.62500 -0.13	1.63	1.33	1.63	87,406
06 Oct 16	1.75000 +0.00	1.80	1.50	1.75	95,874
29 Sep 16	1.75000 +0.00	1.80	1.75	1.75	167
27 Sep 16	1.75000 +0.00	1.75	1.50	1.75	18,000
26 Sep 16	1.75000 +0.00	1.80	1.50	1.75	107,969
23 Sep 16	1.75000 +0.00	1.80	1.75	1.75	27,261
19 Sep 16	1.75000 +0.00	1.75	1.75	1.75	14,175
16 Sep 16	1.75000 -0.13	1.75	1.40	1.75	190,000
15 Sep 16	1.87500 +0.25	2.20	1.70	1.70	193,859
09 Sep 16	1.62500 +0.00	1.92	1.63	1.63	29,783
07 Sep 16	1.62500 +0.00	1.63	1.40	1.63	34,203
06 Sep 16	1.62500 +0.13	1.75	1.63	1.63	42,174
05 Sep 16	1.50000 +0.00	1.73	1.50	1.50	34,203
30 Aug 16	1.50000 +0.00	1.73	1.50	1.50	174
23 Aug 16	1.50000 +0.00	1.60	1.27	1.50	35,781
19 Aug 16	1.50000 +0.00	1.50	1.26	1.50	14,146
12 Aug 16	1.50000 +0.00	1.50	1.25	1.50	387,593
10 Aug 16	1.50000 +0.00	1.50	1.15	1.50	360,746
08 Aug 16	1.50000 +0.00	1.50	1.25	1.50	2,160
05 Aug 16	1.50000 +0.00	1.50	1.25	1.50	22,317
02 Aug 16	1.50000 +0.00	1.50	1.10	1.50	296,000
29 Jul 16	1.50000 +0.00	1.63	1.50	1.50	30,197
28 Jul 16	1.50000 +0.00	1.63	1.30	1.50	30,801
26 Jul 16	1.50000 +0.00	1.50	1.30	1.50	108,802
25 Jul 16	1.50000 +0.00	1.50	1.18	1.25	215,000
18 Jul 16	1.50000 +0.00	1.50	1.26	1.50	35,094
12 Jul 16	1.50000 +0.00	1.50	1.26	1.50	42,912
07 Jul 16	1.50000 +0.00	1.50	1.30	1.50	60,000
05 Jul 16	1.50000 +0.00	1.50	1.28	1.50	2,000
04 Jul 16	1.50000 +0.13	1.67	1.36	1.38	92,082
29 Jun 16	1.37500 +0.13	1.47	1.38	1.38	100,000
28 Jun 16	1.25000 +0.00	1.44	1.25	1.25	30,000
24 Jun 16	1.25000 -0.25	1.33	1.25	1.33	137,600
23 Jun 16	1.50000 +0.13	1.50	1.42	1.42	185,408
21 Jun 16	1.37500 +0.00	1.50	1.38	1.38	30,000
20 Jun 16	1.37500 +0.00	1.38	1.35	1.38	35,000
17 Jun 16	1.37500 +0.00	1.50	1.35	1.38	53,940
16 Jun 16	1.37500 -0.38	1.50	1.33	1.50	204,979
14 Jun 16	1.75000 +0.00	1.75	1.50	1.75	33,000
10 Jun 16	1.75000 +0.00	1.75	1.50	1.75	55,000
09 Jun 16	1.75000 +0.00	1.75	1.50	1.75	30,000
08 Jun 16	1.75000 +0.00	1.75	1.65	1.75	4,233
02 Jun 16	1.75000 +0.00	1.84	1.65	1.75	56,086
31 May 16	1.75000 +0.00	1.79	1.55	1.75	311,397
27 May 16	1.75000 +0.00	1.75	1.51	1.75	34,487
26 May 16	1.75000 +0.00	1.75	1.53	1.75	185,768
25 May 16	1.75000 +0.00	1.75	1.64	1.75	1,897
24 May 16	1.75000 +0.25	1.87	1.63	1.63	864,383
23 May 16	1.50000 +0.00	1.74	1.28	1.50	306,042
20 May 16	1.50000 +0.00	1.50	1.28	1.50	5,939
19 May 16	1.50000 +0.00	1.75	1.50	1.50	90,294
18 May 16	1.50000 +0.00	1.50	1.29	1.50	258,942
17 May 16	1.50000 +0.00	1.75	1.38	1.50	183,764
16 May 16	1.50000 +0.00	1.58	1.50	1.50	50,290
12 May 16	1.50000 +0.00	1.50	1.38	1.50	21,257
11 May 16	1.50000 +0.13	1.50	1.47	1.47	310,000
10 May 16	1.37500 +0.00	1.46	1.38	1.38	80,000
09 May 16	1.37500 -0.13	1.47	1.34	1.47	136,945
06 May 16	1.50000 +0.00	1.50	1.33	1.50	19,965
05 May 16	1.50000 +0.13	1.53	1.25	1.38	1,329,517
04 May 16	1.37500 -0.13	2.38	1.19	1.50	5,428,486
03 May 16	1.50000 +0.13	1.67	1.30	1.38	1,161,636
27 Apr 16	1.37500 +0.00	1.38	1.25	1.38	93,266
26 Apr 16	1.37500 +0.00	1.38	1.25	1.38	64,827
22 Apr 16	1.37500 +0.00	1.38	1.37	1.38	90,146
20 Apr 16	1.37500 +0.00	1.38	1.25	1.38	40,000
15 Apr 16	1.37500 +0.00	1.38	1.25	1.38	502,032
13 Apr 16	1.37500 +0.00	1.38	1.08	1.38	828,555
12 Apr 16	1.37500 +0.00	1.38	1.27	1.38	46,644
11 Apr 16	1.37500 +0.00	1.38	1.26	1.38	113,000
08 Apr 16	1.37500 +0.00	1.38	1.33	1.38	132,800
07 Apr 16	1.37500 +0.00	1.38	1.25	1.38	281,292
06 Apr 16	1.37500 +0.00	1.38	1.26	1.38	20,000
05 Apr 16	1.37500 +0.00	1.38	1.26	1.38	47,659
04 Apr 16	1.37500 +0.00	1.45	1.31	1.38	41,404
01 Apr 16	1.37500 +0.00	1.45	1.38	1.38	14,827
31 Mar 16	1.37500 +0.00	1.43	1.38	1.38	82,750
22 Mar 16	1.37500 +0.00	1.38	1.27	1.38	32,220
17 Mar 16	1.37500 +0.00	1.38	1.26	1.38	56,516
16 Mar 16	1.37500 +0.00	1.45	1.38	1.38	100,000
15 Mar 16	1.37500 +0.00	1.45	1.26	1.38	30,584
14 Mar 16	1.37500 +0.00	1.45	1.26	1.38	22,493
11 Mar 16	1.37500 -0.13	1.38	1.26	1.38	197,453
10 Mar 16	1.50000 -0.13	1.50	1.33	1.50	30,000
09 Mar 16	1.62500 +0.13	1.67	1.25	1.50	364,450
07 Mar 16	1.50000 +0.00	1.50	1.33	1.50	88,508
04 Mar 16	1.50000 +0.00	1.69	1.50	1.50	25,683
03 Mar 16	1.50000 +0.00	1.50	1.33	1.50	12,562
29 Feb 16	1.50000 +0.00	1.50	1.33	1.50	24,634
26 Feb 16	1.50000 +0.00	1.70	1.50	1.50	53,888
25 Feb 16	1.50000 +0.00	1.68	1.50	1.50	29,229
24 Feb 16	1.50000 -0.25	1.50	1.26	1.50	162,186
23 Feb 16	1.75000 +0.00	1.75	1.50	1.75	201,864
22 Feb 16	1.75000 +0.00	1.75	1.51	1.75	6,850
18 Feb 16	1.75000 +0.00	1.75	1.50	1.75	20,000
16 Feb 16	1.75000 +0.13	1.75	1.50	1.63	77,500
15 Feb 16	1.62500 +0.25	1.63	1.25	1.38	341,393
12 Feb 16	1.37500 -0.13	1.38	1.27	1.38	103,372
11 Feb 16	1.50000 +0.00	1.50	1.30	1.50	61,175
10 Feb 16	1.50000 -0.25	1.50	1.35	1.50	354,134
09 Feb 16	1.75000 +0.00	1.75	1.50	1.75	136,101
08 Feb 16	1.75000 +0.00	1.75	1.65	1.75	53,508
05 Feb 16	1.75000 +0.00	1.95	1.50	1.75	569,679
04 Feb 16	1.75000 +0.25	2.33	1.30	1.50	1,740,078
03 Feb 16	1.50000 -0.25	1.50	1.50	1.50	150,000
28 Jan 16	1.75000 +0.00	1.75	1.50	1.75	32,747
27 Jan 16	1.75000 +0.00	1.75	1.53	1.75	15,000
22 Jan 16	1.75000 +0.00	1.75	1.43	1.75	630,609
21 Jan 16	1.75000 +0.00	1.77	1.50	1.75	233,875
20 Jan 16	1.75000 -0.13	2.15	1.41	1.88	1,120,246
19 Jan 16	1.87500 +0.13	4.12	1.79	1.79	8,189,327
18 Jan 16	1.75000 -0.13	2.25	1.75	1.88	725,878
15 Jan 16	1.87500 +0.38	2.00	1.40	1.50	525,000
06 Jan 16	1.50000 +0.00	1.50	1.30	1.50	5,000
05 Jan 16	1.50000 +0.00	1.50	1.25	1.50	20,000
04 Jan 16	1.50000 +0.00	1.59	1.10	1.50	215,000
30 Dec 15	1.50000 +0.00	1.50	1.26	1.50	7,079
29 Dec 15	1.50000 +0.00	1.50	1.28	1.50	17,408
23 Dec 15	1.50000 +0.00	1.59	1.28	1.50	91,842
22 Dec 15	1.50000 +0.00	1.50	1.28	1.50	9,276
21 Dec 15	1.50000 +0.00	1.50	1.28	1.50	93,750
18 Dec 15	1.50000 +0.00	1.50	1.25	1.50	44,699
17 Dec 15	1.50000 +0.00	1.50	1.25	1.50	22,626
16 Dec 15	1.50000 +0.00	1.55	1.25	1.50	56,184
15 Dec 15	1.50000 +0.00	1.50	1.45	1.50	44,699
14 Dec 15	1.50000 +0.00	1.50	1.25	1.50	15,000
10 Dec 15	1.50000 +0.25	1.50	1.40	1.40	60,575
08 Dec 15	1.25000 -0.13	1.25	1.25	1.25	14,040
07 Dec 15	1.37500 +0.00	1.38	1.25	1.38	3,938
02 Dec 15	1.37500 -0.25	1.50	1.25	1.50	247,575
01 Dec 15	1.62500 +0.00	1.70	1.50	1.63	29,191
30 Nov 15	1.62500 -0.13	1.85	1.50	1.75	172,932
27 Nov 15	1.75000 +0.00	1.75	1.70	1.75	7,000
26 Nov 15	1.75000 +0.00	1.75	1.70	1.75	30,000
24 Nov 15	1.75000 +0.25	1.75	1.70	1.70	115,294
23 Nov 15	1.50000 -0.50	1.75	1.50	1.75	91,411
20 Nov 15	2.00000 -0.13	2.20	1.65	2.13	545,867
19 Nov 15	2.12500 +0.00	2.23	2.08	2.13	35,000
18 Nov 15	2.12500 +0.00	2.13	2.08	2.13	39,794
17 Nov 15	2.12500 +0.00	2.24	2.05	2.13	160,286
16 Nov 15	2.12500 +0.25	2.24	2.00	2.00	255,645
13 Nov 15	1.87500 +0.00	2.00	1.75	1.88	901,053
12 Nov 15	1.87500 +0.00	2.00	1.77	1.88	200,000
11 Nov 15	1.87500 +0.00	2.00	1.75	1.88	329,820
10 Nov 15	1.87500 +0.00	1.88	1.83	1.88	35,377
09 Nov 15	1.87500 +0.00	2.00	1.75	1.88	144,422
06 Nov 15	1.87500 -0.13	2.00	1.30	2.00	1,093,672
04 Nov 15	2.00000 +0.00	2.00	1.75	2.00	107,797
03 Nov 15	2.00000 +0.00	2.10	1.75	2.00	436,973
02 Nov 15	2.00000 +0.00	2.00	2.00	2.00	49,375
30 Oct 15	2.00000 -0.13	2.00	1.81	2.00	234,741
27 Oct 15	2.12500 +0.00	2.13	2.00	2.13	54,663
26 Oct 15	2.12500 +0.00	2.13	1.80	2.13	96,410
23 Oct 15	2.12500 +0.00	2.13	2.00	2.13	390,509
22 Oct 15	2.12500 +0.00	2.15	2.13	2.13	100,000
21 Oct 15	2.12500 +0.25	2.13	1.85	1.88	63,296
20 Oct 15	1.87500 -0.38	2.00	1.75	2.00	275,002
19 Oct 15	2.25000 +0.00	2.25	2.00	2.25	315,520
16 Oct 15	2.25000 +0.00	2.30	2.00	2.25	450,000
15 Oct 15	2.25000 +0.00	2.25	2.00	2.25	29,000
14 Oct 15	2.25000 +0.00	2.25	2.00	2.25	116,093
13 Oct 15	2.25000 +0.00	2.25	2.00	2.25	82,465
12 Oct 15	2.25000 +0.00	2.33	2.11	2.25	135,000
09 Oct 15	2.25000 -0.05	2.25	2.00	2.25	718,423
08 Oct 15	2.30000 -0.20	2.30	2.10	2.30	846,536
07 Oct 15	2.50000 +0.00	2.59	2.28	2.50	143,822
06 Oct 15	2.50000 -0.25	2.80	2.38	2.75	188,610
05 Oct 15	2.75000 +0.00	2.80	2.50	2.75	27,572
02 Oct 15	2.75000 +0.00	2.82	2.50	2.75	93,205
01 Oct 15	2.75000 +0.00	2.88	2.50	2.75	119,615
30 Sep 15	2.75000 -0.13	2.75	2.50	2.75	164,290
29 Sep 15	2.87500 +0.63	3.10	2.32	2.32	1,128,768
28 Sep 15	2.25000 -0.25	2.37	2.25	2.37	97,914
25 Sep 15	2.50000 +0.00	2.50	2.25	2.50	363,587
24 Sep 15	2.50000 +0.00	2.50	2.30	2.50	400,536
23 Sep 15	2.50000 +0.00	2.50	2.25	2.50	141,355
22 Sep 15	2.50000 +0.00	2.50	2.11	2.50	451,965
21 Sep 15	2.50000 -0.25	2.50	2.25	2.50	414,048
18 Sep 15	2.75000 -0.25	2.90	2.75	2.90	70,351
17 Sep 15	3.00000 +0.00	3.00	2.75	3.00	49,136
16 Sep 15	3.00000 -0.13	3.10	2.75	3.10	170,194
15 Sep 15	3.12500 +0.13	3.24	2.80	3.00	508,222
14 Sep 15	3.00000 -0.13	3.20	2.55	3.13	411,897
11 Sep 15	3.12500 +0.63	3.20	2.31	2.50	397,348
10 Sep 15	2.50000 +0.00	2.50	2.25	2.50	401,400
09 Sep 15	2.50000 +0.00	2.50	2.28	2.50	435,364
08 Sep 15	2.50000 -0.13	2.50	2.28	2.50	162,868
07 Sep 15	2.62500 +0.00	2.63	2.26	2.63	591,115
04 Sep 15	2.62500 -0.13	2.85	2.28	2.75	418,265
03 Sep 15	2.75000 +0.50	2.75	2.00	2.25	668,422
02 Sep 15	2.25000 -0.25	2.92	2.13	2.50	1,419,444
01 Sep 15	2.50000 -0.25	2.84	2.10	2.75	1,697,476
28 Aug 15	2.75000 -0.63	3.55	2.50	3.38	2,373,044
27 Aug 15	3.37500 -0.38	4.40	3.31	3.75	4,423,301
26 Aug 15	3.75000 -4.75	10.00	3.22	8.00	18,081,930
25 Aug 15	8.50000 -1.38	10.90	7.53	9.88	7,214,161
24 Aug 15	9.87500 -0.50	12.42	8.55	10.88	13,346,280
21 Aug 15	10.37500 +8.45	11.90	2.08	2.08	57,302,472
20 Aug 15	1.92500 +0.07	2.00	1.63	1.75	1,110,216
19 Aug 15	1.85000 +0.33	2.28	1.54	1.54	4,180,680
17 Aug 15	1.52500 -0.08	1.59	1.52	1.59	63,519
14 Aug 15	1.60000 +0.00	1.60	1.50	1.60	7,000
13 Aug 15	1.60000 +0.00	1.60	1.50	1.60	200,000
10 Aug 15	1.60000 +0.00	1.60	1.60	1.60	23,000
06 Aug 15	1.60000 -0.05	1.60	1.50	1.60	692,788
29 Jul 15	1.65000 -0.18	1.75	1.60	1.75	214,285
28 Jul 15	1.82500 +0.23	1.83	1.51	1.60	400,000
21 Jul 15	1.60000 -0.07	1.61	1.51	1.61	123,000
20 Jul 15	1.67500 -0.13	1.67	1.60	1.67	58,000
17 Jul 15	1.80000 -0.35	1.87	1.60	1.87	1,259,397
15 Jul 15	2.15000 -0.20	2.20	2.15	2.20	17,620
13 Jul 15	2.35000 +0.00	2.41	2.20	2.35	102,280
10 Jul 15	2.35000 -0.05	2.35	2.25	2.35	133,334
06 Jul 15	2.40000 -0.10	2.41	2.24	2.40	17,165
02 Jul 15	2.50000 +0.00	2.58	2.43	2.50	268,000
01 Jul 15	2.50000 +0.00	2.58	2.50	2.50	25,000
30 Jun 15	2.50000 +0.00	2.57	2.50	2.50	20,000
29 Jun 15	2.50000 -0.05	2.57	2.43	2.55	125,760
26 Jun 15	2.55000 +0.05	2.77	2.46	2.50	614,518
25 Jun 15	2.50000 -0.03	2.57	2.40	2.53	150,750
24 Jun 15	2.52500 +0.00	2.53	2.42	2.53	89,514
23 Jun 15	2.52500 +0.43	2.65	1.96	2.10	1,496,013
19 Jun 15	2.10000 +0.00	2.10	2.03	2.10	28,897
18 Jun 15	2.10000 +0.00	2.28	2.03	2.10	104,965
17 Jun 15	2.10000 -0.05	2.28	2.06	2.15	62,637
16 Jun 15	2.15000 -0.05	2.28	2.13	2.20	128,795
15 Jun 15	2.20000 -0.05	2.40	2.20	2.25	64,000
12 Jun 15	2.25000 +0.00	2.25	2.18	2.25	130,990
11 Jun 15	2.25000 -0.20	2.60	2.18	2.45	272,624
10 Jun 15	2.45000 +0.05	2.98	2.26	2.40	1,285,387
09 Jun 15	2.40000 +0.40	2.89	1.92	2.00	1,460,095
08 Jun 15	2.00000 +0.25	2.20	1.90	1.90	335,983
05 Jun 15	1.75000 +0.20	1.90	1.70	1.70	256,695
04 Jun 15	1.55000 +0.05	1.70	1.50	1.50	473,680
03 Jun 15	1.50000 +0.00	1.50	1.45	1.50	34,926
02 Jun 15	1.50000 +0.00	1.60	1.50	1.50	79,373
01 Jun 15	1.50000 +0.08	1.50	1.40	1.42	100,000
29 May 15	1.42500 +0.07	1.49	1.37	1.37	194,978
28 May 15	1.35000 +0.00	1.47	1.35	1.35	136,054
26 May 15	1.35000 +0.00	1.38	1.25	1.35	148,194
20 May 15	1.35000 -0.05	1.40	1.28	1.40	423,292
19 May 15	1.40000 +0.00	1.42	1.28	1.40	587,021
18 May 15	1.40000 +0.10	1.40	1.30	1.30	236,444
15 May 15	1.30000 +0.10	1.30	1.24	1.24	240,290
14 May 15	1.20000 -0.05	1.20	1.10	1.20	206,688
13 May 15	1.25000 -0.13	1.25	1.10	1.25	203,793
12 May 15	1.37500 -0.02	1.38	1.25	1.38	380,675
11 May 15	1.40000 +0.00	1.40	1.25	1.40	473,232
08 May 15	1.40000 +0.20	1.52	1.17	1.20	2,225,799
07 May 15	1.20000 +0.13	1.20	1.09	1.09	764,922
06 May 15	1.07500 +0.00	1.08	1.05	1.08	28,290
05 May 15	1.07500 +0.00	1.08	1.00	1.08	1,487,461
29 Apr 15	1.07500 +0.00	1.08	1.07	1.08	64,407
27 Apr 15	1.07500 +0.00	1.08	1.00	1.08	18,657
23 Apr 15	1.07500 +0.00	1.08	1.07	1.08	46,554
20 Apr 15	1.07500 +0.00	1.08	1.07	1.08	7,000
09 Apr 15	1.07500 +0.00	1.08	1.00	1.08	89,000
26 Mar 15	1.07500 +0.00	1.08	1.00	1.08	29,851
09 Mar 15	1.07500 -0.10	1.15	1.01	1.15	494,936
06 Mar 15	1.17500 -0.10	1.20	1.17	1.20	10,000
24 Feb 15	1.27500 +0.00	1.27	1.20	1.27	4,671
23 Feb 15	1.27500 -0.02	1.27	1.05	1.27	212,800
10 Feb 15	1.30000 +0.00	1.30	1.15	1.30	17,090
09 Feb 15	1.30000 -0.08	1.30	1.10	1.30	166,500
04 Feb 15	1.37500 +0.02	1.38	1.25	1.38	80,000
02 Feb 15	1.35000 +0.00	1.35	1.20	1.35	30,000
30 Jan 15	1.35000 +0.05	1.35	1.20	1.35	95,000
13 Jan 15	1.30000 -0.38	1.45	1.11	1.45	1,125,000
12 Jan 15	1.67500 +0.15	1.80	1.40	1.52	1,696,119
31 Dec 14	1.52500 +0.00	1.52	1.30	1.52	32,960
24 Dec 14	1.52500 +0.00	1.52	1.30	1.52	5,000
22 Dec 14	1.52500 -0.02	1.52	1.30	1.52	22,196
17 Dec 14	1.55000 -0.05	1.55	1.20	1.55	151,500
11 Dec 14	1.60000 -0.07	1.60	1.45	1.60	41,237
28 Nov 14	1.67500 +0.00	1.67	1.52	1.67	33,654
24 Nov 14	1.67500 +0.00	1.67	1.35	1.67	289,800
19 Nov 14	1.67500 +0.00	1.67	1.55	1.67	5,680
06 Nov 14	1.67500 +0.07	1.67	1.55	1.67	31,487
31 Oct 14	1.60000 +0.10	1.60	1.50	1.50	73,570
21 Oct 14	1.50000 +0.00	1.50	1.33	1.50	57,800
17 Oct 14	1.50000 +0.00	1.50	1.40	1.50	10,000
16 Oct 14	1.50000 -0.13	1.50	1.40	1.50	66,553
13 Oct 14	1.62500 +0.00	1.63	1.41	1.63	179,775
09 Oct 14	1.62500 +0.00	1.63	1.50	1.63	22,097
03 Oct 14	1.62500 +0.00	1.63	1.50	1.63	25,826
02 Oct 14	1.62500 -0.08	1.69	1.50	1.69	215,442
15 Sep 14	1.70000 +0.00	1.70	1.50	1.70	39,325
02 Sep 14	1.70000 +0.00	1.70	1.50	1.70	19,000
15 Aug 14	1.70000 +0.00	1.70	1.50	1.70	55,000
07 Aug 14	1.70000 +0.00	1.70	1.40	1.70	906,309
31 Jul 14	1.70000 +0.00	1.75	1.70	1.70	28,040
30 Jul 14	1.70000 -0.15	1.78	1.65	1.78	194,210
28 Jul 14	1.85000 +0.00	1.85	1.73	1.85	175,000
25 Jul 14	1.85000 +0.10	1.90	1.85	1.85	184,210
23 Jul 14	1.75000 -0.13	1.77	1.62	1.77	440,000
14 Jul 14	1.87500 +0.00	1.90	1.77	1.88	120,000
11 Jul 14	1.87500 -0.13	2.00	1.55	2.00	515,000
09 Jul 14	2.00000 -0.13	2.00	1.75	2.00	263,007
08 Jul 14	2.12500 -0.08	2.13	2.00	2.13	38,184
07 Jul 14	2.20000 -0.17	2.25	2.01	2.25	130,641
03 Jul 14	2.37500 +0.00	2.40	2.38	2.38	41,447
01 Jul 14	2.37500 +0.08	2.73	2.25	2.30	725,719
30 Jun 14	2.30000 +0.40	2.30	1.90	1.90	820,074
25 Jun 14	1.90000 +0.00	1.90	1.80	1.90	107,000
19 Jun 14	1.90000 +0.00	1.90	1.80	1.90	19,445
09 Jun 14	1.90000 +0.00	1.90	1.80	1.90	21,230
04 Jun 14	1.90000 +0.00	1.90	1.80	1.90	67,521
20 May 14	1.90000 +0.00	1.97	1.80	1.90	175,000
15 May 14	1.90000 +0.00	1.90	1.80	1.90	10,124
14 May 14	1.90000 +0.00	1.90	1.80	1.90	20,000
09 May 14	1.90000 +0.00	1.90	1.80	1.90	50,000
07 May 14	1.90000 +0.00	1.90	1.80	1.90	28,161
01 May 14	1.90000 -0.13	1.90	1.80	1.90	420,000
25 Apr 14	2.02500 +0.00	2.03	1.81	2.03	132,017
23 Apr 14	2.02500 +0.13	2.03	1.81	2.03	70,000
15 Apr 14	1.90000 +0.00	1.90	1.81	1.90	15,000
14 Apr 14	1.90000 +0.00	1.90	1.84	1.90	10,000
11 Apr 14	1.90000 +0.00	1.90	1.84	1.90	33,230
10 Apr 14	1.90000 +0.02	2.00	1.78	1.88	1,373,318
09 Apr 14	1.87500 +0.17	1.88	1.74	1.83	304,260
08 Apr 14	1.70000 +0.08	1.74	1.65	1.65	538,648
07 Apr 14	1.62500 -0.25	1.87	1.25	1.87	2,372,594
02 Apr 14	1.87500 -0.15	1.88	1.80	1.88	44,159
25 Mar 14	2.02500 +0.00	2.03	1.90	2.03	5,263
21 Mar 14	2.02500 +0.00	2.03	1.80	2.03	92,948
20 Mar 14	2.02500 -0.10	2.03	1.80	2.03	132,000
10 Mar 14	2.12500 -0.03	2.13	1.88	2.13	172,238
27 Feb 14	2.15000 +0.00	2.15	2.00	2.15	112,806
26 Feb 14	2.15000 +0.00	2.20	2.15	2.15	50,000
25 Feb 14	2.15000 +0.00	2.20	2.00	2.15	30,000
24 Feb 14	2.15000 +0.00	2.15	2.00	2.15	100,164
21 Feb 14	2.15000 +0.00	2.15	2.02	2.15	28,605
18 Feb 14	2.15000 +0.00	2.15	2.14	2.15	52,000
17 Feb 14	2.15000 +0.03	2.15	2.13	2.13	97,520
14 Feb 14	2.12500 +0.00	2.13	2.00	2.13	50,000
13 Feb 14	2.12500 -0.03	2.15	2.00	2.15	53,161
10 Feb 14	2.15000 +0.00	2.15	2.00	2.15	45,600
07 Feb 14	2.15000 +0.00	2.20	2.15	2.15	10,000
06 Feb 14	2.15000 -0.10	2.15	2.00	2.15	58,000
05 Feb 14	2.25000 -0.15	2.30	2.05	2.30	118,320
04 Feb 14	2.40000 -0.05	2.40	2.30	2.40	125,746
03 Feb 14	2.45000 +0.00	2.45	2.40	2.45	94,289
31 Jan 14	2.45000 -0.13	2.45	2.30	2.45	69,103
30 Jan 14	2.57500 +0.00	2.58	2.40	2.58	28,301
29 Jan 14	2.57500 -0.17	2.64	2.40	2.64	129,363
28 Jan 14	2.75000 +0.00	2.75	2.50	2.75	44,461
17 Jan 14	2.75000 +0.13	2.75	2.25	2.75	230,677
15 Jan 14	2.62500 -0.13	2.63	2.50	2.63	29,998
10 Jan 14	2.75000 +0.00	2.75	2.65	2.75	20,000
08 Jan 14	2.75000 +0.00	2.75	2.34	2.75	178,909
07 Jan 14	2.75000 +0.00	2.75	2.35	2.75	303,756
06 Jan 14	2.75000 +0.00	2.95	2.55	2.75	94,697
03 Jan 14	2.75000 +0.13	2.95	2.25	2.63	430,591
02 Jan 14	2.62500 +0.00	2.63	2.58	2.63	76,634
30 Dec 13	2.62500 +0.00	2.63	2.25	2.63	101,708
27 Dec 13	2.62500 +0.00	2.63	2.59	2.63	77,611
24 Dec 13	2.62500 +0.00	2.63	2.25	2.63	82,209
23 Dec 13	2.62500 -0.13	2.63	2.50	2.63	134,502
20 Dec 13	2.75000 +0.00	2.75	2.70	2.75	5,000
19 Dec 13	2.75000 +0.00	2.80	2.52	2.75	106,818
18 Dec 13	2.75000 +0.13	2.75	2.40	2.63	266,226
17 Dec 13	2.62500 +0.50	3.00	2.38	2.63	3,429,575
16 Dec 13	2.12500 +0.00	2.13	2.00	2.13	18,149
12 Dec 13	2.12500 +0.00	2.13	2.00	2.13	84,809
11 Dec 13	2.12500 +0.00	2.13	2.00	2.13	10,000
10 Dec 13	2.12500 +0.00	2.13	2.00	2.13	69,678
09 Dec 13	2.12500 +0.00	2.13	2.06	2.13	12,000
05 Dec 13	2.12500 +0.00	2.13	2.02	2.13	326,220
04 Dec 13	2.12500 -2.13	3.90	2.08	3.90	6,053,675
03 Dec 13	4.25000 +0.00	4.26	4.03	4.25	40,124
28 Nov 13	4.25000 +0.00	4.25	4.03	4.25	10,000
27 Nov 13	4.25000 -0.38	4.66	4.00	4.63	206,928
26 Nov 13	4.62500 +0.00	4.70	4.63	4.63	13,678
25 Nov 13	4.62500 +0.00	4.63	4.10	4.63	196,065
22 Nov 13	4.62500 +0.75	4.84	4.09	4.09	251,643
21 Nov 13	3.87500 +0.00	3.98	3.88	3.88	15,000
20 Nov 13	3.87500 -0.25	4.10	3.81	4.10	235,333
19 Nov 13	4.12500 +0.00	4.17	4.02	4.13	77,857
18 Nov 13	4.12500 -0.88	4.90	3.96	4.90	427,292
15 Nov 13	5.00000 -0.13	5.10	4.75	5.10	61,764
14 Nov 13	5.12500 +0.00	5.18	5.13	5.13	4,577
13 Nov 13	5.12500 -0.13	5.20	4.75	5.20	187,934
12 Nov 13	5.25000 -0.63	6.25	4.97	5.88	1,032,279
11 Nov 13	5.87500 +0.00	7.02	5.50	5.88	2,061,273
08 Nov 13	5.87500 +1.38	6.50	4.75	4.75	1,321,247
07 Nov 13	4.50000 +0.00	4.75	4.32	4.50	358,793
05 Nov 13	4.50000 +0.00	4.50	4.48	4.50	91,428
04 Nov 13	4.50000 +0.00	4.50	4.48	4.50	85,520
01 Nov 13	4.50000 +0.00	4.75	4.48	4.50	38,940
31 Oct 13	4.50000 -0.13	4.75	4.45	4.63	102,786
30 Oct 13	4.62500 -0.13	4.75	4.35	4.75	103,143
29 Oct 13	4.75000 +0.88	5.74	3.50	3.88	1,667,904
28 Oct 13	3.87500 -0.13	3.88	3.63	3.88	165,000
25 Oct 13	4.00000 +0.00	4.13	3.75	4.00	124,898
24 Oct 13	4.00000 +0.00	4.15	3.75	4.00	425,000
23 Oct 13	4.00000 -0.25	4.08	4.00	4.08	360,319
22 Oct 13	4.25000 +0.25	4.25	4.15	4.15	150,000
21 Oct 13	4.00000 -0.25	4.49	4.00	4.25	225,054
18 Oct 13	4.25000 +0.25	4.50	4.15	4.15	83,676
17 Oct 13	4.00000 +0.25	4.25	3.81	3.81	207,000
16 Oct 13	3.75000 +0.00	3.92	3.75	3.75	95,000
15 Oct 13	3.75000 +0.00	4.65	3.75	3.75	2,848,661
14 Oct 13	3.75000 +0.38	3.90	3.20	3.38	1,586,417
11 Oct 13	3.37500 +1.00	3.75	2.35	2.38	899,722
10 Oct 13	2.37500 +0.00	2.38	2.05	2.38	45,000
09 Oct 13	2.37500 +0.75	3.00	1.76	1.76	1,577,371
08 Oct 13	1.62500 +0.00	1.80	1.63	1.63	500,000
25 Sep 13	1.62500 +0.00	1.63	1.20	1.63	156,132
23 Sep 13	1.62500 +0.00	1.63	1.26	1.63	24,669
20 Sep 13	1.62500 +0.00	1.63	1.26	1.63	65,000
13 Sep 13	1.62500 +0.00	1.63	1.26	1.63	82,500
12 Sep 13	1.62500 +0.00	1.63	1.26	1.63	85,000
11 Sep 13	1.62500 +0.00	1.63	1.26	1.63	51,403
10 Sep 13	1.62500 +0.00	1.70	1.30	1.63	90,846
09 Sep 13	1.62500 +0.00	1.82	1.25	1.63	195,951
05 Sep 13	1.62500 +0.00	1.74	1.63	1.63	5,261
04 Sep 13	1.62500 +0.00	1.63	1.30	1.63	50,000
03 Sep 13	1.62500 +0.38	2.00	1.10	1.25	645,518
02 Sep 13	1.25000 +0.13	1.52	0.91	1.13	1,387,249
22 Aug 13	1.12500 +0.00	1.13	1.10	1.13	20,000
20 Aug 13	1.12500 +0.00	1.13	0.80	1.13	250,000
16 Aug 13	1.12500 +0.00	1.13	0.91	1.13	100,000
12 Aug 13	1.12500 -0.19	1.13	0.80	1.13	500,000
08 Aug 13	1.31250 +0.00	1.31	1.13	1.31	290,000
07 Aug 13	1.31250 +0.00	1.31	1.20	1.31	39,404
06 Aug 13	1.31250 +0.05	1.40	1.31	1.31	622,519
05 Aug 13	1.26250 +0.14	1.26	1.20	1.20	873,546
02 Aug 13	1.12500 +0.06	1.24	1.13	1.13	39,404
01 Aug 13	1.06250 +0.06	1.20	1.06	1.06	154,402
29 Jul 13	1.00000 +0.00	1.00	0.80	1.00	117,000
26 Jul 13	1.00000 +0.00	1.04	1.00	1.00	413,800
23 Jul 13	1.00000 -0.13	1.00	1.00	1.00	25,000
18 Jun 13	1.12500 +0.00	1.13	1.00	1.13	17,580
12 Jun 13	1.12500 -0.13	1.13	1.00	1.13	30,000
05 Jun 13	1.25000 -0.13	1.25	1.00	1.25	159,300
24 Apr 13	1.37500 -0.25	1.38	1.25	1.38	75,000
05 Apr 13	1.62500 +0.00	1.63	1.25	1.63	39,112
15 Mar 13	1.62500 +0.13	1.63	1.55	1.55	225,000
28 Feb 13	1.50000 -0.13	1.50	1.25	1.50	92,500
27 Feb 13	1.62500 +0.00	1.63	1.35	1.63	20,000
22 Feb 13	1.62500 +0.00	1.70	1.55	1.63	212,211
20 Feb 13	1.62500 +0.00	1.70	1.63	1.63	28,565
13 Feb 13	1.62500 +0.00	1.81	1.35	1.63	111,132
12 Feb 13	1.62500 +0.00	1.63	1.30	1.63	70,000
11 Feb 13	1.62500 +0.38	1.63	1.30	1.30	935,000
04 Feb 13	1.25000 +0.00	1.25	1.00	1.25	50,000
30 Jan 13	1.25000 +0.00	1.25	1.00	1.25	50,000
21 Jan 13	1.25000 +0.00	1.25	1.19	1.19	84,033
08 Jan 13	1.25000 +0.00	1.25	1.25	1.25	2,000
31 Dec 12	1.25000 -0.13	1.25	1.25	1.25	50,000
19 Dec 12	1.37500 +0.00	1.38	1.25	1.38	20,000
07 Dec 12	1.37500 +0.00	1.38	1.25	1.38	20,000
15 Nov 12	1.37500 +0.00	1.38	1.25	1.38	52,500
08 Nov 12	1.37500 +0.00	1.38	0.75	1.38	375,000
29 Oct 12	1.37500 +0.00	1.38	1.25	1.38	15,000
10 Oct 12	1.37500 +0.00	1.38	1.25	1.38	5,865
26 Sep 12	1.37500 +0.00	1.38	1.38	1.38	5,865
11 Sep 12	1.37500 +0.00	1.38	1.00	1.38	200,000
07 Sep 12	1.37500 +0.00	1.38	1.01	1.38	100,000
29 Aug 12	1.37500 +0.00	1.38	1.17	1.38	50,000
20 Aug 12	1.37500 +0.00	1.38	1.28	1.38	60,898
16 Aug 12	1.37500 +0.13	1.40	1.33	1.38	150,000
26 Jul 12	1.25000 -0.13	1.25	1.25	1.25	40,000
01 May 12	1.37500 +0.13	1.38	1.33	1.33	75,187
13 Apr 12	1.25000 -0.23	1.25	1.00	1.25	50,000
11 Apr 12	1.47500 -0.15	1.50	1.48	1.50	30,000
30 Mar 12	1.62500 +0.00	1.63	1.00	1.63	240,000
27 Mar 12	1.62500 +0.00	1.63	1.53	1.63	75,000
20 Mar 12	1.62500 -0.13	1.63	1.40	1.63	180,000
12 Mar 12	1.75000 +0.00	1.75	1.53	1.75	6,000
05 Mar 12	1.75000 +0.00	1.75	1.70	1.75	35,294
01 Mar 12	1.75000 +0.00	1.75	1.70	1.75	150,000
29 Feb 12	1.75000 +0.00	1.75	1.53	1.75	45,000
24 Feb 12	1.75000 +0.00	1.75	1.46	1.75	120,000
23 Feb 12	1.75000 +0.00	1.75	1.73	1.75	115,942
22 Feb 12	1.75000 +0.00	1.75	1.40	1.75	648,587
21 Feb 12	1.75000 +0.00	1.75	1.50	1.75	872,112
20 Feb 12	1.75000 +0.13	1.85	1.75	1.75	420,000
16 Feb 12	1.62500 +0.00	1.63	1.25	1.63	931,343
10 Feb 12	1.62500 +0.00	1.63	1.25	1.63	179,000
09 Feb 12	1.62500 +0.13	2.00	1.51	1.63	268,686
08 Feb 12	1.50000 +0.25	1.75	1.42	1.42	422,711
07 Feb 12	1.25000 +0.00	1.42	1.25	1.25	250,000
27 Jan 12	1.25000 +0.13	1.25	1.20	1.20	200,000
10 Jan 12	1.12500 -0.13	1.13	1.08	1.13	100,000
09 Jan 12	1.25000 +0.00	1.25	1.08	1.25	50,000
30 Dec 11	1.25000 +0.00	1.25	1.17	1.25	62,000
29 Dec 11	1.25000 +0.00	1.25	1.17	1.25	50,000
28 Dec 11	1.25000 +0.00	1.45	1.25	1.25	28,110
22 Dec 11	1.25000 +0.00	1.45	1.25	1.25	10,434
21 Dec 11	1.25000 +0.13	1.45	1.25	1.25	136,634
12 Dec 11	1.12500 +0.00	1.50	1.13	1.13	62,000
09 Dec 11	1.12500 +0.00	1.13	1.00	1.13	30,000
07 Dec 11	1.12500 -0.13	1.40	1.00	1.25	859,285
05 Dec 11	1.25000 -0.13	1.25	1.05	1.25	75,000
03 Nov 11	1.37500 +0.00	1.38	1.25	1.38	1,731,343
31 Oct 11	1.37500 +0.00	1.50	1.38	1.38	30,000
17 Oct 11	1.37500 +0.00	1.38	1.01	1.38	20,000
27 Sep 11	1.37500 +0.00	1.38	1.31	1.38	110,643
23 Sep 11	1.37500 -0.13	1.38	0.75	1.38	150,000
21 Sep 11	1.50000 -0.13	1.50	1.50	1.50	100,000
20 Sep 11	1.62500 +0.38	1.63	1.56	1.56	160,000
07 Sep 11	1.25000 +0.00	1.25	1.25	1.25	400,000
02 Sep 11	1.25000 +0.00	1.25	1.00	1.25	25,000
19 Aug 11	1.25000 +0.13	1.25	1.24	1.24	20,000
15 Aug 11	1.12500 +0.13	1.13	0.75	1.13	8,000
05 Aug 11	1.00000 +0.13	1.00	0.80	1.00	12,000
02 Aug 11	0.87500 +0.00	0.90	0.88	0.88	500,000
01 Aug 11	0.87500 +0.00	0.90	0.88	0.88	41,704
28 Jul 11	0.87500 -0.13	0.90	0.88	0.90	15,000
18 Jul 11	1.00000 -0.13	1.00	0.50	1.00	100,000
12 Jul 11	1.12500 +0.00	1.13	0.71	1.13	75,000
04 Jul 11	1.12500 +0.00	1.20	1.13	1.13	10,000
30 Jun 11	1.12500 +0.13	1.13	1.05	1.05	15,000
24 Jun 11	1.00000 -0.25	1.00	0.72	1.00	99,502
16 Jun 11	1.25000 -0.25	1.25	1.00	1.25	170,000
03 Jun 11	1.50000 +0.00	1.50	1.50	1.50	35,000
02 Jun 11	1.50000 -0.13	1.50	1.20	1.50	150,000
31 May 11	1.62500 +0.00	1.63	1.24	1.63	42,500
27 May 11	1.62500 +0.00	1.63	1.22	1.63	82,507
05 Apr 11	1.62500 +0.00	1.63	1.00	1.63	182,507
04 Apr 11	1.62500 -0.13	1.63	1.50	1.63	100,000
30 Mar 11	1.75000 +0.00	1.75	1.55	1.75	175,000
25 Mar 11	1.75000 +0.13	2.00	1.55	1.75	757,699
22 Mar 11	1.62500 -0.13	1.63	1.25	1.63	25,000
14 Mar 11	1.75000 -0.25	1.75	1.75	1.75	15,000
09 Mar 11	2.00000 +0.00	2.00	1.75	2.00	15,000
08 Mar 11	2.00000 +0.00	2.00	1.25	2.00	185,000
07 Mar 11	2.00000 -0.13	2.00	1.50	2.00	125,000
24 Feb 11	2.12500 +0.00	2.13	1.75	2.13	60,000
17 Feb 11	2.12500 -0.13	2.13	2.00	2.13	100,000
16 Feb 11	2.25000 -0.13	2.25	2.09	2.25	500,000
14 Feb 11	2.37500 +0.50	2.57	2.00	2.00	336,075
09 Feb 11	1.87500 -0.25	1.88	1.88	1.88	121,212
14 Jan 11	2.12500 +0.00	2.13	2.00	2.00	375,000
22 Dec 10	2.12500 +0.38	2.13	1.82	1.82	200,000
21 Dec 10	1.75000 +0.25	1.75	1.63	1.63	100,000
16 Dec 10	1.50000 +0.00	1.63	1.50	1.63	10,000
15 Dec 10	1.50000 +0.00	1.59	1.50	1.59	15,000
03 Dec 10	1.50000 +0.00	1.50	1.26	1.26	44,328
02 Dec 10	1.50000 +0.13	1.56	1.00	1.00	346,188
26 Nov 10	1.37500 +0.00	1.38	1.38	1.38	250,000
23 Nov 10	1.37500 +0.00	1.50	1.10	1.50	450,000
20 Oct 10	1.37500 -0.25	1.59	1.38	1.59	30,000
14 Oct 10	1.62500 -0.13	1.69	1.63	1.69	25,000
11 Oct 10	1.75000 +0.00	1.79	1.75	1.79	20,000
08 Oct 10	1.75000 +0.63	1.80	1.50	1.56	274,891
06 Oct 10	1.12500 +0.00	1.19	1.13	1.19	63,812
04 Oct 10	1.12500 +0.00	1.13	0.83	0.83	40,000
01 Oct 10	1.12500 +0.00	1.13	1.00	1.00	120,000
22 Sep 10	1.12500 +0.13	1.13	1.10	1.10	44,328
21 Sep 10	1.00000 +0.00	1.25	1.00	1.25	905,000
13 Sep 10	1.00000 -0.25	1.00	0.50	0.50	42,500
29 Jul 10	1.25000 -0.25	1.25	0.76	0.76	15,000
06 Jul 10	1.50000 +0.00	1.50	0.60	0.60	240,000
04 May 10	1.50000 +0.00	1.50	0.80	0.80	88,800
28 Apr 10	1.50000 +0.00	1.50	1.30	1.30	500,000
26 Apr 10	1.50000 +0.00	1.50	1.00	1.00	198,756
25 Mar 10	1.50000 +0.00	1.50	1.50	1.50	199,000

Marechale Capital PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	4.70000 -0.55	5.35	4.50	5.25	1,651,487
19 Oct 26	5.25000 +0.50	5.43	4.50	4.75	3,643,154
16 Oct 26	4.75000 +0.00	5.00	4.61	4.75	165,403
15 Oct 26	4.75000 +0.00	4.87	4.50	4.75	529,490
14 Oct 26	4.75000 +0.00	5.00	4.57	4.75	611,102
13 Oct 26	4.75000 +0.15	5.00	4.60	4.60	2,688,684
12 Oct 26	4.60000 +0.05	4.70	4.50	4.55	1,055,603
09 Oct 26	4.55000 +0.30	4.70	4.40	4.50	1,340,642
08 Oct 26	4.25000 +0.00	4.43	4.00	4.25	1,462,960
07 Oct 26	4.25000 +0.00	4.50	3.88	4.25	1,535,026
06 Oct 26	4.25000 -0.50	5.00	4.00	4.75	1,245,930
05 Oct 26	4.75000 +0.00	5.00	4.53	4.75	185,215
02 Oct 26	4.75000 +0.00	5.00	4.50	4.75	669,133
01 Oct 26	4.75000 +0.00	5.00	4.50	4.75	1,182,436
30 Sep 26	4.75000 +0.00	5.35	4.75	4.75	738,022
29 Sep 26	4.75000 +0.50	5.50	4.20	4.25	5,042,466
28 Sep 26	4.25000 +0.00	4.50	4.00	4.25	930,965
25 Sep 26	4.25000 -0.35	4.80	4.20	4.60	1,079,986
24 Sep 26	4.60000 +0.65	5.00	3.90	3.95	3,842,628
23 Sep 26	3.95000 -0.20	4.30	3.80	4.15	2,129,823
22 Sep 26	4.15000 +0.00	4.30	4.00	4.15	401,209
21 Sep 26	4.15000 -0.10	4.50	4.00	4.25	1,193,993
18 Sep 26	4.25000 -0.35	4.70	4.13	4.60	1,445,912
17 Sep 26	4.60000 +0.00	4.60	4.50	4.60	137,338
16 Sep 26	4.60000 -0.15	5.00	4.50	4.75	1,038,495
15 Sep 26	4.75000 +0.35	5.00	4.00	4.40	2,023,169
14 Sep 26	4.40000 -0.20	4.70	4.20	4.60	896,179
11 Sep 26	4.60000 +0.00	4.67	4.50	4.50	77,154
10 Sep 26	4.60000 -0.10	4.70	4.51	4.70	1,738,525
09 Sep 26	4.70000 -0.15	4.94	4.60	4.85	1,722,928
08 Sep 26	4.85000 +0.00	5.00	4.71	4.85	1,302,131
07 Sep 26	4.85000 -0.25	5.40	4.70	5.10	2,306,595
04 Sep 26	5.10000 +0.40	5.26	4.60	4.70	2,547,179
03 Sep 26	4.70000 +0.00	4.80	4.60	4.70	182,515
02 Sep 26	4.70000 -0.30	5.30	4.68	5.00	1,220,955
01 Sep 26	5.00000 +0.00	5.50	4.50	4.75	1,115,903
28 Aug 26	5.00000 +0.25	5.00	4.50	4.75	641,840
27 Aug 26	4.75000 +0.00	5.00	4.50	4.75	787,769
26 Aug 26	4.75000 +0.00	5.00	4.50	4.75	915,539
25 Aug 26	4.75000 -0.10	5.00	4.50	4.85	557,815
24 Aug 26	4.85000 -0.25	5.00	4.42	4.75	1,513,487
21 Aug 26	5.10000 +0.35	5.50	4.81	4.81	3,557,038
20 Aug 26	4.75000 -0.15	5.00	4.65	4.90	1,680,268
19 Aug 26	4.90000 +0.00	5.00	4.80	4.90	507,301
18 Aug 26	4.90000 +0.05	5.25	4.60	4.85	3,659,962
17 Aug 26	4.85000 -0.45	5.50	4.70	5.30	2,626,072
14 Aug 26	5.30000 -0.45	5.70	5.00	5.70	4,948,515
13 Aug 26	5.75000 +0.75	7.00	4.65	5.00	8,797,612
12 Aug 26	5.00000 +0.40	5.50	4.50	4.75	1,688,519
11 Aug 26	4.60000 -0.40	5.50	4.50	5.00	2,035,490
10 Aug 26	5.00000 +0.25	5.50	4.50	4.75	2,494,766
07 Aug 26	4.75000 -0.15	5.50	4.50	5.00	162,259
06 Aug 26	4.90000 -0.35	5.20	4.50	5.20	2,985,823
05 Aug 26	5.25000 +0.22	5.80	5.00	5.25	3,236,289
04 Aug 26	5.02500 +0.28	5.25	4.34	4.75	3,722,950
03 Aug 26	4.75000 +0.00	5.00	4.50	4.75	631,517
31 Jul 26	4.75000 +0.00	5.40	4.50	4.75	5,211,003
30 Jul 26	4.75000 +0.10	5.00	4.50	4.65	538,140
29 Jul 26	4.65000 -0.45	5.00	4.00	5.00	2,034,651
28 Jul 26	5.10000 +0.35	5.50	4.50	4.75	1,271,238
27 Jul 26	4.75000 +0.00	4.90	4.50	4.75	486,713
24 Jul 26	4.75000 -0.35	5.15	4.60	5.10	1,284,442
23 Jul 26	5.10000 -0.15	5.40	4.62	5.38	863,676
22 Jul 26	5.25000 -0.25	5.95	5.25	5.50	1,383,199
21 Jul 26	5.50000 +0.00	6.00	5.00	5.50	2,504,864
20 Jul 26	5.50000 +0.30	6.00	5.00	5.25	965,805
17 Jul 26	5.20000 +0.40	5.40	4.65	4.80	1,819,653
16 Jul 26	4.80000 -0.80	5.92	4.60	5.60	2,235,809
15 Jul 26	5.60000 +0.55	5.92	5.11	5.11	4,001,631
14 Jul 26	5.05000 +0.70	5.30	4.30	4.35	3,584,486
13 Jul 26	4.35000 -0.40	5.00	4.20	4.75	1,925,563
10 Jul 26	4.75000 +0.00	5.00	4.61	4.75	1,608,127
09 Jul 26	4.75000 -0.50	5.40	4.75	5.25	1,008,194
08 Jul 26	5.25000 +0.00	5.46	4.60	5.25	2,542,832
07 Jul 26	5.25000 -0.50	6.00	5.13	5.75	1,545,664
06 Jul 26	5.75000 -0.75	6.68	5.63	6.50	1,069,145
03 Jul 26	6.50000 +0.00	6.80	6.10	6.50	907,946
02 Jul 26	6.50000 +0.75	6.88	5.74	5.75	2,249,822
01 Jul 26	5.75000 +0.00	5.97	5.00	5.75	4,472,675
30 Jun 26	5.75000 -0.25	6.50	5.50	6.00	2,758,368
29 Jun 26	6.00000 -1.00	7.40	5.50	7.00	2,696,015
26 Jun 26	7.00000 +0.00	7.50	6.15	7.00	1,885,993
25 Jun 26	7.00000 +0.25	7.50	5.85	6.75	7,413,349
24 Jun 26	6.75000 -1.25	8.30	6.63	8.00	4,329,892
23 Jun 26	8.00000 +0.88	8.40	7.10	7.10	6,703,088
22 Jun 26	7.12500 -1.38	9.75	7.00	8.50	13,097,661
19 Jun 26	8.50000 +1.75	9.00	6.65	6.75	7,253,606
18 Jun 26	6.75000 -0.25	7.50	6.65	7.00	2,515,500
17 Jun 26	7.00000 +0.25	7.50	6.77	6.77	4,059,366
16 Jun 26	6.75000 +1.00	7.00	5.50	5.75	4,775,738
15 Jun 26	5.75000 -1.20	7.50	5.50	7.10	4,156,888
12 Jun 26	6.95000 +0.70	7.30	5.70	6.25	4,445,903
11 Jun 26	6.25000 -0.15	7.20	6.00	6.40	2,865,847
10 Jun 26	6.40000 -1.20	7.92	6.33	7.75	3,870,301
09 Jun 26	7.60000 +1.05	8.50	6.33	6.90	16,703,475
08 Jun 26	6.55000 +2.10	6.65	4.81	4.90	17,173,812
05 Jun 26	4.45000 +0.70	4.85	3.70	4.25	9,531,824
04 Jun 26	3.75000 +0.10	5.63	3.60	3.65	25,050,494
03 Jun 26	3.65000 +1.45	4.94	2.05	2.05	38,135,040
02 Jun 26	2.20000 +0.25	2.40	2.20	2.20	2,006
01 Jun 26	1.95000 -0.05	2.10	1.82	2.00	605,419
29 May 26	2.00000 +0.00	2.20	2.00	2.00	20,454
28 May 26	2.00000 +0.00	2.20	2.00	2.00	20,454
27 May 26	2.00000 +0.00	2.00	1.92	2.00	50,000
26 May 26	2.00000 -0.05	2.09	1.90	2.05	771,366
22 May 26	2.05000 +0.10	2.05	1.91	1.95	350,008
21 May 26	1.95000 +0.00	1.95	1.80	1.95	39,899
20 May 26	1.95000 +0.00	2.10	1.81	1.95	77,835
19 May 26	1.95000 -0.10	2.10	1.81	2.05	130,501
18 May 26	2.05000 +0.20	2.10	1.91	1.91	860,089
15 May 26	1.85000 +0.00	1.85	1.70	1.85	67
14 May 26	1.85000 +0.00	1.85	1.70	1.85	106,403
13 May 26	1.85000 -0.05	1.93	1.70	1.90	119,872
12 May 26	1.90000 +0.00	1.90	1.70	1.90	16
11 May 26	1.90000 +0.00	1.90	1.70	1.90	152
08 May 26	1.90000 +0.00	2.10	1.70	1.90	15,141
07 May 26	1.90000 +0.00	2.10	1.90	1.90	51
06 May 26	1.90000 +0.00	1.95	1.70	1.90	381,366
05 May 26	1.90000 +0.05	1.93	1.70	1.85	144,694
01 May 26	1.85000 +0.00	1.85	1.70	1.85	100,021
30 Apr 26	1.85000 -0.15	2.00	1.70	2.00	43,292
29 Apr 26	2.00000 +0.00	2.20	2.00	2.00	458
28 Apr 26	2.00000 +0.00	2.20	1.80	2.00	8,243
27 Apr 26	2.00000 +0.15	2.20	1.70	1.85	407,240
24 Apr 26	1.85000 +0.00	2.00	1.85	1.85	5
23 Apr 26	1.85000 +0.00	1.85	1.72	1.85	150,541
22 Apr 26	1.85000 +0.00	2.10	1.70	1.85	278,832
21 Apr 26	1.85000 +0.00	2.00	1.70	1.85	120,729
20 Apr 26	1.85000 +0.00	1.95	1.74	1.85	290,721
17 Apr 26	1.85000 -0.05	1.95	1.74	1.90	290,721
16 Apr 26	1.90000 +0.05	1.99	1.70	1.85	13,016
15 Apr 26	1.85000 +0.00	1.85	1.70	1.85	1,619
14 Apr 26	1.85000 +0.00	1.85	1.70	1.85	1,619
13 Apr 26	1.85000 -0.15	2.20	1.74	2.00	294,381
10 Apr 26	2.00000 +0.30	2.20	1.70	1.70	3,207,944
09 Apr 26	1.70000 -0.05	1.72	1.70	1.72	117,948
08 Apr 26	1.75000 +0.00	1.80	1.70	1.75	476,544
07 Apr 26	1.75000 +0.00	1.80	1.71	1.75	488,730
02 Apr 26	1.75000 +0.00	1.77	1.70	1.75	56,242
01 Apr 26	1.75000 +0.00	1.80	1.71	1.75	30,611
31 Mar 26	1.75000 +0.00	1.80	1.75	1.75	411
30 Mar 26	1.75000 +0.00	1.75	1.70	1.75	262,183
27 Mar 26	1.75000 +0.00	1.75	1.70	1.75	394
26 Mar 26	1.75000 +0.00	1.80	1.70	1.75	2,423
25 Mar 26	1.75000 -0.05	1.90	1.75	1.75	294,579
24 Mar 26	1.80000 -0.20	1.82	1.80	1.82	1,122,008
23 Mar 26	2.00000 +0.10	2.00	1.97	1.97	253,807
20 Mar 26	1.90000 +0.00	2.20	1.86	1.90	307,550
19 Mar 26	1.90000 -0.15	2.20	1.86	2.05	307,550
18 Mar 26	2.05000 +0.00	2.20	2.05	2.05	13,697
17 Mar 26	2.05000 +0.00	2.20	1.90	2.05	115,345
16 Mar 26	2.05000 +0.00	2.20	1.90	2.05	202,196
13 Mar 26	2.05000 +0.00	2.18	1.93	2.05	22,903
12 Mar 26	2.05000 +0.00	2.05	1.90	2.05	52
11 Mar 26	2.05000 +0.00	2.18	2.05	2.05	45,596
10 Mar 26	2.05000 +0.05	2.20	1.80	2.00	22,613
09 Mar 26	2.00000 +0.00	2.10	1.80	2.00	191,928
06 Mar 26	2.00000 +0.00	2.00	2.00	2.00	0
05 Mar 26	2.00000 -0.15	2.10	1.80	2.10	185,841
04 Mar 26	2.15000 +0.00	2.20	2.10	2.15	141,066
03 Mar 26	2.15000 +0.00	2.20	2.15	2.15	240
02 Mar 26	2.15000 -0.10	2.29	2.10	2.25	361,922
27 Feb 26	2.25000 +0.00	2.30	2.20	2.25	1,496,279
26 Feb 26	2.25000 +0.00	2.30	2.25	2.25	532
25 Feb 26	2.25000 +0.00	2.30	2.20	2.25	90,477
24 Feb 26	2.25000 -0.05	2.30	2.20	2.30	313,006
23 Feb 26	2.30000 -0.05	2.44	2.20	2.35	378,825
20 Feb 26	2.35000 +0.00	2.35	2.32	2.35	7,521
19 Feb 26	2.35000 +0.00	2.50	2.20	2.35	1,109,137
18 Feb 26	2.35000 +0.00	2.50	2.20	2.35	198,441
17 Feb 26	2.35000 +0.10	2.40	2.30	2.30	1,183,227
16 Feb 26	2.25000 +0.00	2.30	2.20	2.25	10,646
13 Feb 26	2.25000 +0.00	2.30	2.20	2.25	5,137
12 Feb 26	2.25000 +0.00	2.30	2.20	2.25	287
11 Feb 26	2.25000 +0.00	2.25	2.25	2.25	0
10 Feb 26	2.25000 +0.00	2.30	2.25	2.25	28,790
09 Feb 26	2.25000 -0.05	2.40	2.20	2.30	36,467
06 Feb 26	2.30000 +0.00	2.40	2.20	2.30	2,760
05 Feb 26	2.30000 +0.00	2.40	2.20	2.30	23,978
04 Feb 26	2.30000 -0.05	2.50	2.20	2.35	1,899,030
03 Feb 26	2.35000 +0.00	2.40	2.30	2.35	51,566
02 Feb 26	2.35000 +0.00	2.40	2.30	2.35	132,106
30 Jan 26	2.35000 -0.15	2.70	2.30	2.50	1,906,616
29 Jan 26	2.50000 +0.00	2.60	2.40	2.50	460,487
28 Jan 26	2.50000 +0.20	2.65	2.20	2.30	1,303,403
27 Jan 26	2.30000 +0.20	2.50	2.00	2.10	651,586
26 Jan 26	2.10000 +0.00	2.20	2.00	2.10	42,228
23 Jan 26	2.10000 +0.05	2.20	2.00	2.05	246,562
22 Jan 26	2.05000 +0.00	2.05	2.05	2.05	0
21 Jan 26	2.05000 +0.00	2.10	2.00	2.05	7,252
20 Jan 26	2.05000 -0.05	2.10	2.00	2.10	25,684
19 Jan 26	2.10000 -0.30	2.70	2.00	2.40	2,471,892
16 Jan 26	2.40000 +0.05	2.50	2.20	2.35	594,801
15 Jan 26	2.35000 +0.20	2.49	2.00	2.15	803,053
14 Jan 26	2.15000 +0.10	2.27	2.01	2.15	110,370
13 Jan 26	2.05000 -0.05	2.20	1.90	2.10	174,535
12 Jan 26	2.10000 +0.00	2.30	1.90	2.10	1,045,673
09 Jan 26	2.10000 +0.05	2.30	1.90	2.05	522,630
08 Jan 26	2.05000 +0.00	2.20	1.90	2.05	521,837
07 Jan 26	2.05000 +0.25	2.20	1.70	1.80	1,830,894
06 Jan 26	1.80000 +0.05	1.90	1.77	1.77	204,956
05 Jan 26	1.75000 +0.00	1.80	1.70	1.75	22,560
02 Jan 26	1.75000 +0.00	1.80	1.75	1.75	5
31 Dec 25	1.75000 +0.00	1.79	1.75	1.75	121,821
30 Dec 25	1.75000 +0.00	1.75	1.75	1.75	0
29 Dec 25	1.75000 +0.00	1.75	1.70	1.75	11,000
24 Dec 25	1.75000 +0.00	1.80	1.75	1.75	5
23 Dec 25	1.75000 +0.00	1.75	1.75	1.75	0
22 Dec 25	1.75000 +0.00	1.75	1.75	1.75	0
19 Dec 25	1.75000 -0.05	1.75	1.70	1.75	136,276
18 Dec 25	1.80000 +0.00	1.80	1.70	1.80	239,222
17 Dec 25	1.80000 +0.00	1.80	1.70	1.80	27,579
16 Dec 25	1.80000 +0.00	1.80	1.80	1.80	0
15 Dec 25	1.80000 +0.05	1.80	1.77	1.77	111,628
12 Dec 25	1.75000 +0.00	1.80	1.75	1.75	250
11 Dec 25	1.75000 -0.10	1.77	1.75	1.77	941,546
10 Dec 25	1.85000 +0.00	1.85	1.85	1.85	0
09 Dec 25	1.85000 +0.00	1.85	1.85	1.85	0
08 Dec 25	1.85000 +0.00	1.85	1.85	1.85	0
05 Dec 25	1.85000 +0.00	1.85	1.85	1.85	0
04 Dec 25	1.85000 +0.00	1.85	1.80	1.85	130,278
03 Dec 25	1.85000 +0.00	1.85	1.82	1.85	5,728
02 Dec 25	1.85000 +0.00	1.90	1.82	1.85	200,000
01 Dec 25	1.85000 +0.00	1.90	1.80	1.85	567,149
28 Nov 25	1.85000 +0.02	1.87	1.75	1.83	549,391
27 Nov 25	1.82500 -0.02	1.83	1.80	1.83	251,193
26 Nov 25	1.85000 -0.20	1.90	1.80	1.90	779,594
25 Nov 25	2.05000 +0.05	2.20	1.90	2.05	407,925
24 Nov 25	2.00000 +0.20	2.20	1.80	1.80	2,498,288
21 Nov 25	1.80000 +0.05	1.89	1.65	1.75	88,817
20 Nov 25	1.75000 +0.15	1.90	1.50	1.60	1,200,603
19 Nov 25	1.60000 +0.00	1.60	1.52	1.60	550,000
18 Nov 25	1.60000 +0.00	1.60	1.57	1.60	100,000
17 Nov 25	1.60000 +0.00	1.70	1.60	1.60	166,559
14 Nov 25	1.60000 -0.10	1.70	1.60	1.70	181,855
13 Nov 25	1.70000 +0.00	1.90	1.61	1.70	115,061
12 Nov 25	1.70000 +0.00	1.90	1.61	1.70	2,876
11 Nov 25	1.70000 +0.10	1.70	1.70	1.70	550,000
10 Nov 25	1.60000 +0.00	1.70	1.60	1.60	309,000
07 Nov 25	1.60000 -0.05	1.60	1.52	1.60	500,000
06 Nov 25	1.65000 +0.00	1.73	1.65	1.65	23,988
05 Nov 25	1.65000 +0.00	1.65	1.56	1.65	160,577
04 Nov 25	1.65000 -0.05	1.65	1.61	1.65	470,718
03 Nov 25	1.70000 -0.05	1.78	1.54	1.75	1,278,148
31 Oct 25	1.75000 -0.05	1.93	1.64	1.80	1,069,680
30 Oct 25	1.80000 +0.40	1.95	1.46	1.50	3,192,021
29 Oct 25	1.40000 +0.00	1.46	1.30	1.40	22,140
28 Oct 25	1.40000 +0.00	1.40	1.33	1.40	10,500
27 Oct 25	1.40000 +0.00	1.40	1.33	1.40	43,658
24 Oct 25	1.40000 +0.00	1.49	1.40	1.40	31,900
23 Oct 25	1.40000 +0.00	1.40	1.40	1.40	0
22 Oct 25	1.40000 -0.15	1.50	1.40	1.50	1,082,918
21 Oct 25	1.55000 -0.10	1.56	1.55	1.56	300,000
20 Oct 25	1.65000 +0.00	1.65	1.65	1.65	0
17 Oct 25	1.65000 +0.00	1.65	1.65	1.65	0
16 Oct 25	1.65000 +0.00	1.69	1.51	1.65	289,694
15 Oct 25	1.65000 -0.10	1.65	1.60	1.65	469,461
14 Oct 25	1.75000 +0.20	1.99	1.63	1.65	974,900
13 Oct 25	1.55000 +0.00	1.59	1.51	1.55	163,332
10 Oct 25	1.55000 +0.00	1.55	1.50	1.55	77,758
09 Oct 25	1.55000 -0.05	1.59	1.51	1.59	195,786
08 Oct 25	1.60000 +0.00	1.60	1.51	1.60	131,766
07 Oct 25	1.60000 +0.00	1.60	1.60	1.60	0
06 Oct 25	1.60000 +0.00	1.70	1.60	1.60	55
03 Oct 25	1.60000 -0.05	1.60	1.50	1.60	122,455
02 Oct 25	1.65000 +0.00	1.65	1.65	1.65	0
01 Oct 25	1.65000 +0.00	1.70	1.60	1.65	312,574
30 Sep 25	1.65000 +0.00	1.65	1.60	1.65	8,185
29 Sep 25	1.65000 +0.00	1.70	1.60	1.65	62,642
26 Sep 25	1.65000 +0.00	1.65	1.65	1.65	0
25 Sep 25	1.65000 +0.00	1.70	1.60	1.65	20,006
24 Sep 25	1.65000 +0.00	1.68	1.60	1.65	20,075
23 Sep 25	1.65000 +0.00	1.70	1.65	1.65	82
22 Sep 25	1.65000 -0.05	1.65	1.60	1.65	364,785
19 Sep 25	1.70000 +0.00	1.70	1.60	1.70	31,250
18 Sep 25	1.70000 -0.05	1.90	1.61	1.75	50,329
17 Sep 25	1.75000 -0.05	1.75	1.63	1.75	448,649
16 Sep 25	1.80000 +0.00	1.90	1.72	1.80	425,922
15 Sep 25	1.80000 +0.00	1.83	1.70	1.80	165,055
12 Sep 25	1.80000 +0.00	1.80	1.72	1.80	200,000
11 Sep 25	1.80000 +0.10	1.87	1.72	1.72	427,032
10 Sep 25	1.70000 +0.00	1.80	1.60	1.70	203,867
09 Sep 25	1.70000 +0.00	1.74	1.60	1.70	52,873
08 Sep 25	1.70000 +0.00	1.70	1.60	1.70	10,231
05 Sep 25	1.70000 +0.00	1.70	1.70	1.70	0
04 Sep 25	1.70000 +0.00	1.74	1.60	1.70	58,540
03 Sep 25	1.70000 +0.00	1.70	1.63	1.70	227,388
02 Sep 25	1.70000 +0.00	1.80	1.65	1.70	50,056
01 Sep 25	1.70000 +0.00	1.79	1.70	1.70	110,533
29 Aug 25	1.70000 -0.05	1.80	1.63	1.75	15,316
28 Aug 25	1.75000 +0.00	1.83	1.63	1.75	41,751
27 Aug 25	1.75000 +0.00	1.75	1.63	1.75	50,000
26 Aug 25	1.75000 -0.10	1.75	1.73	1.75	602,118
22 Aug 25	1.85000 -0.05	1.89	1.73	1.75	755,484
21 Aug 25	1.90000 +0.00	1.90	1.90	1.90	0
20 Aug 25	1.90000 +0.00	1.90	1.81	1.90	100,000
19 Aug 25	1.90000 -0.05	1.90	1.90	1.90	0
18 Aug 25	1.95000 -0.10	1.95	1.91	1.95	100,000
15 Aug 25	2.05000 +0.00	2.05	1.82	2.05	647,938
14 Aug 25	2.05000 +0.00	2.09	1.96	2.05	39,949
13 Aug 25	2.05000 +0.00	2.05	2.05	2.05	0
12 Aug 25	2.05000 +0.00	2.05	2.05	2.05	0
11 Aug 25	2.05000 +0.00	2.05	1.96	2.05	46,152
08 Aug 25	2.05000 +0.00	2.05	2.05	2.05	0
07 Aug 25	2.05000 +0.00	2.05	1.90	2.05	102,616
06 Aug 25	2.05000 +0.00	2.13	2.05	2.05	23,249
05 Aug 25	2.05000 +0.00	2.20	1.96	2.05	13,201
04 Aug 25	2.05000 +0.00	2.20	1.96	2.05	70,248
01 Aug 25	2.05000 +0.05	2.20	2.05	2.05	24,220
31 Jul 25	2.00000 -0.10	2.03	2.00	2.03	550,000
30 Jul 25	2.10000 -0.20	2.12	2.10	2.12	99,804
29 Jul 25	2.30000 -0.05	2.30	2.20	2.30	1,250,000
28 Jul 25	2.35000 +0.25	2.40	2.20	2.20	624,804
25 Jul 25	2.10000 +0.20	2.18	1.93	1.93	1,359,183
24 Jul 25	1.90000 +0.00	1.90	1.90	1.90	0
23 Jul 25	1.90000 +0.00	1.90	1.80	1.90	243,375
22 Jul 25	1.90000 +0.00	1.90	1.83	1.90	213,958
21 Jul 25	1.90000 +0.00	1.90	1.90	1.90	0
18 Jul 25	1.90000 +0.00	1.90	1.81	1.90	1,000
17 Jul 25	1.90000 +0.00	1.99	1.90	1.90	2,000
16 Jul 25	1.90000 -0.10	1.96	1.86	1.96	106,191
15 Jul 25	2.00000 -0.10	2.02	1.96	2.02	165,923
14 Jul 25	2.10000 +0.00	2.10	2.10	2.10	0
11 Jul 25	2.10000 -0.05	2.10	2.02	2.10	141,402
10 Jul 25	2.15000 +0.00	2.30	2.15	2.15	89
09 Jul 25	2.15000 +0.00	2.15	2.05	2.15	76,284
08 Jul 25	2.15000 +0.00	2.25	2.15	2.15	66,489
07 Jul 25	2.15000 +0.00	2.15	2.15	2.15	0
04 Jul 25	2.15000 +0.00	2.22	2.02	2.15	225,460
03 Jul 25	2.15000 +0.00	2.15	2.04	2.15	267,181
02 Jul 25	2.15000 +0.00	2.27	2.11	2.15	167,548
01 Jul 25	2.15000 +0.00	2.15	2.07	2.15	489
30 Jun 25	2.15000 +0.00	2.30	2.15	2.15	125,078
27 Jun 25	2.15000 +0.05	2.24	1.91	2.10	634,963
26 Jun 25	2.10000 +0.00	2.15	2.10	2.10	24,000
25 Jun 25	2.10000 +0.10	2.30	1.95	2.00	945,571
24 Jun 25	2.00000 +0.00	2.08	1.80	2.00	239,541
23 Jun 25	2.00000 +0.00	2.00	1.81	2.00	38,478
20 Jun 25	2.00000 +0.00	2.08	1.99	2.00	156,362
19 Jun 25	2.00000 +0.00	2.00	2.00	2.00	0
18 Jun 25	2.00000 +0.00	2.08	1.83	2.00	200,000
17 Jun 25	2.00000 +0.00	2.00	1.82	2.00	118,880
16 Jun 25	2.00000 +0.00	2.10	1.82	2.00	347,932
13 Jun 25	2.00000 -0.05	2.20	1.90	2.05	40,186
12 Jun 25	2.05000 +0.00	2.05	1.90	2.05	4,347
11 Jun 25	2.05000 +0.00	2.30	1.90	2.05	2,336,454
10 Jun 25	2.05000 +0.10	2.20	1.90	1.95	532,920
09 Jun 25	1.95000 +0.10	2.09	1.83	1.90	397,448
06 Jun 25	1.85000 +0.05	2.01	1.60	1.80	508,004
05 Jun 25	1.80000 +0.15	1.98	1.60	1.65	767,964
04 Jun 25	1.65000 +0.10	1.69	1.55	1.55	445,150
03 Jun 25	1.55000 +0.00	1.55	1.55	1.55	0
02 Jun 25	1.55000 +0.05	1.70	1.55	1.55	385,917
30 May 25	1.50000 +0.00	1.60	1.50	1.50	104,687
29 May 25	1.50000 +0.00	1.52	1.50	1.50	80,000
28 May 25	1.50000 +0.00	1.53	1.50	1.50	210,000
27 May 25	1.50000 +0.00	1.50	1.50	1.50	0
23 May 25	1.50000 +0.00	1.50	1.42	1.50	117,412
22 May 25	1.50000 +0.00	1.50	1.50	1.50	0
21 May 25	1.50000 +0.00	1.50	1.42	1.50	274,664
20 May 25	1.50000 -0.10	1.53	1.41	1.53	545,844
19 May 25	1.60000 +0.20	1.80	1.49	1.49	2,685,467
16 May 25	1.40000 +0.00	1.40	1.40	1.40	0
15 May 25	1.40000 +0.00	1.40	1.40	1.40	0
14 May 25	1.40000 +0.10	1.49	1.39	1.39	555,068
13 May 25	1.30000 +0.05	1.30	1.29	1.29	337,736
12 May 25	1.25000 +0.00	1.29	1.25	1.25	38,450
09 May 25	1.25000 +0.00	1.25	1.22	1.25	20,000
08 May 25	1.25000 +0.00	1.29	1.25	1.25	19,383
07 May 25	1.25000 +0.00	1.25	1.20	1.25	6,925
06 May 25	1.25000 +0.00	1.25	1.25	1.25	0
02 May 25	1.25000 +0.00	1.25	1.25	1.25	0
01 May 25	1.25000 +0.00	1.25	1.22	1.25	32,000
30 Apr 25	1.25000 +0.00	1.30	1.25	1.25	46,654
28 Apr 25	1.25000 -0.05	1.30	1.21	1.30	933,167
25 Apr 25	1.30000 +0.00	1.39	1.30	1.30	502
24 Apr 25	1.30000 +0.00	1.30	1.20	1.30	8,357
22 Apr 25	1.30000 +0.00	1.30	1.23	1.30	200,000
17 Apr 25	1.30000 +0.00	1.39	1.30	1.30	71
16 Apr 25	1.30000 +0.00	1.30	1.23	1.30	10,844
15 Apr 25	1.30000 +0.00	1.40	1.30	1.30	39,857
14 Apr 25	1.30000 +0.00	1.30	1.24	1.30	238,184
11 Apr 25	1.30000 +0.00	1.30	1.21	1.30	842,113
08 Apr 25	1.30000 +0.00	1.35	1.20	1.30	13,031
07 Apr 25	1.30000 -0.05	1.37	1.20	1.35	112,068
04 Apr 25	1.35000 +0.00	1.35	1.30	1.35	48,723
03 Apr 25	1.35000 +0.00	1.37	1.35	1.35	7,303
02 Apr 25	1.35000 -0.05	1.38	1.22	1.38	647,098
01 Apr 25	1.40000 +0.00	1.48	1.40	1.40	7,165
31 Mar 25	1.40000 -0.10	1.42	1.40	1.42	390,319
28 Mar 25	1.50000 +0.00	1.50	1.41	1.50	2,521
26 Mar 25	1.50000 +0.00	1.56	1.50	1.50	4,746
25 Mar 25	1.50000 +0.05	1.50	1.48	1.50	168,918
24 Mar 25	1.45000 -0.05	1.49	1.45	1.49	30,000
21 Mar 25	1.50000 +0.00	1.50	1.42	1.50	9,910
20 Mar 25	1.50000 +0.05	1.56	1.47	1.47	289,078
19 Mar 25	1.45000 +0.05	1.47	1.30	1.45	78,912
18 Mar 25	1.40000 +0.00	1.45	1.40	1.40	113,552
17 Mar 25	1.40000 +0.00	1.46	1.40	1.40	27,400
14 Mar 25	1.40000 +0.00	1.40	1.34	1.40	4,716
13 Mar 25	1.40000 +0.05	1.47	1.37	1.37	237,565
12 Mar 25	1.35000 +0.00	1.40	1.30	1.35	158,958
11 Mar 25	1.35000 +0.00	1.35	1.30	1.35	16,827
10 Mar 25	1.35000 -0.05	1.44	1.30	1.40	459,894
06 Mar 25	1.40000 +0.00	1.50	1.32	1.40	69,190
05 Mar 25	1.40000 +0.00	1.50	1.40	1.40	66
04 Mar 25	1.40000 +0.00	1.40	1.40	1.40	113,576
03 Mar 25	1.40000 +0.00	1.40	1.30	1.40	547,235
28 Feb 25	1.40000 -0.05	1.54	1.35	1.45	291,061
27 Feb 25	1.45000 -0.05	1.45	1.41	1.45	100,000
26 Feb 25	1.50000 +0.00	1.50	1.40	1.50	12,962
25 Feb 25	1.50000 +0.00	1.50	1.40	1.50	80,000
24 Feb 25	1.50000 +0.00	1.60	1.42	1.50	447,152
21 Feb 25	1.50000 -0.15	1.70	1.50	1.65	919,569
20 Feb 25	1.65000 +0.10	1.74	1.50	1.55	1,797,080
19 Feb 25	1.55000 +0.00	1.57	1.50	1.55	144,870
18 Feb 25	1.55000 +0.00	1.59	1.50	1.55	676,036
17 Feb 25	1.55000 -0.20	1.79	1.51	1.75	717,582
14 Feb 25	1.75000 +0.10	1.88	1.63	1.65	549,327
13 Feb 25	1.65000 -0.15	1.71	1.63	1.71	684,294
12 Feb 25	1.80000 +0.05	1.80	1.70	1.75	938,086
11 Feb 25	1.75000 -0.15	1.93	1.73	1.90	1,877,668
10 Feb 25	1.90000 -0.25	2.30	1.81	2.15	1,476,883
07 Feb 25	2.15000 +0.00	2.30	1.82	2.15	1,537,115
06 Feb 25	2.15000 -0.20	2.45	2.00	2.35	4,767,359
05 Feb 25	2.35000 -0.75	3.90	2.21	3.45	26,757,490
04 Feb 25	3.10000 -0.25	3.40	2.86	3.35	4,405,863
03 Feb 25	3.35000 -0.20	3.70	3.22	3.50	3,906,814
31 Jan 25	3.55000 +0.00	4.46	3.42	3.55	12,565,330
30 Jan 25	3.55000 -0.25	3.97	3.23	3.80	10,782,720
29 Jan 25	3.80000 +2.05	4.15	1.82	1.82	38,624,780
28 Jan 25	1.75000 +0.00	1.84	1.63	1.75	62,500
27 Jan 25	1.75000 +0.10	1.78	1.65	1.65	569,269
24 Jan 25	1.65000 +0.05	1.70	1.50	1.60	846,637
23 Jan 25	1.60000 +0.00	1.67	1.60	1.60	7,000
21 Jan 25	1.60000 +0.00	1.67	1.60	1.60	8,000
20 Jan 25	1.60000 +0.00	1.69	1.60	1.60	1,716
17 Jan 25	1.60000 +0.00	1.60	1.53	1.60	40,000
16 Jan 25	1.60000 +0.15	1.69	1.48	1.48	888,162
15 Jan 25	1.45000 +0.00	1.50	1.45	1.45	60,000
14 Jan 25	1.45000 +0.00	1.48	1.45	1.45	67,526
10 Jan 25	1.45000 +0.05	1.48	1.44	1.44	189,941
09 Jan 25	1.40000 +0.00	1.40	1.40	1.40	50,000
08 Jan 25	1.40000 +0.00	1.40	1.40	1.40	8,645
07 Jan 25	1.40000 -0.05	1.40	1.30	1.40	58,411
06 Jan 25	1.45000 +0.00	1.49	1.40	1.45	38,411
03 Jan 25	1.45000 +0.00	1.45	1.40	1.45	18,267
30 Dec 24	1.45000 +0.00	1.45	1.40	1.45	3,589
23 Dec 24	1.45000 +0.00	1.45	1.40	1.45	11,140
17 Dec 24	1.45000 +0.00	1.45	1.40	1.45	72,283
16 Dec 24	1.45000 +0.00	1.50	1.45	1.45	6
13 Dec 24	1.45000 +0.00	1.45	1.40	1.45	122,215
12 Dec 24	1.45000 +0.00	1.45	1.41	1.45	71,719
10 Dec 24	1.45000 -0.05	1.49	1.40	1.49	270,000
09 Dec 24	1.50000 -0.05	1.50	1.42	1.50	226,401
06 Dec 24	1.55000 +0.00	1.57	1.50	1.55	205,000
05 Dec 24	1.55000 +0.00	1.58	1.55	1.55	86,740
04 Dec 24	1.55000 +0.00	1.60	1.55	1.55	100,012
03 Dec 24	1.55000 +0.00	1.57	1.50	1.55	276,245
02 Dec 24	1.55000 +0.00	1.58	1.50	1.55	386,305
29 Nov 24	1.55000 +0.00	1.55	1.50	1.55	625
28 Nov 24	1.55000 +0.05	1.60	1.55	1.55	20,887
27 Nov 24	1.50000 +0.00	1.60	1.50	1.50	6
26 Nov 24	1.50000 +0.05	1.50	1.49	1.49	195,000
25 Nov 24	1.45000 +0.00	1.50	1.45	1.45	6
22 Nov 24	1.45000 -0.05	1.45	1.40	1.45	275,000
20 Nov 24	1.50000 +0.00	1.50	1.43	1.50	2,000
19 Nov 24	1.50000 +0.00	1.50	1.43	1.50	45,000
18 Nov 24	1.50000 -0.10	1.52	1.50	1.52	333,766
15 Nov 24	1.60000 +0.00	1.63	1.60	1.60	49,738
13 Nov 24	1.60000 +0.00	1.60	1.52	1.60	60,000
12 Nov 24	1.60000 +0.00	1.64	1.51	1.60	77,364
11 Nov 24	1.60000 +0.00	1.64	1.50	1.60	245,000
08 Nov 24	1.60000 +0.00	1.60	1.51	1.60	100,000
07 Nov 24	1.60000 +0.10	1.60	1.57	1.57	127,647
04 Nov 24	1.50000 -0.10	1.55	1.50	1.55	188,317
01 Nov 24	1.60000 +0.00	1.60	1.52	1.60	35,714
31 Oct 24	1.60000 +0.10	1.70	1.59	1.59	733,179
29 Oct 24	1.50000 +0.00	1.50	1.47	1.50	179,725
28 Oct 24	1.50000 +0.00	1.50	1.47	1.50	100,000
25 Oct 24	1.50000 +0.00	1.60	1.47	1.50	150,111
24 Oct 24	1.50000 +0.00	1.54	1.46	1.50	150,000
18 Oct 24	1.50000 +0.10	1.57	1.49	1.49	564,021
15 Oct 24	1.40000 -0.05	1.45	1.40	1.45	97,623
10 Oct 24	1.45000 -0.05	1.49	1.44	1.49	491,443
09 Oct 24	1.50000 +0.00	1.50	1.44	1.50	32,000
08 Oct 24	1.50000 +0.00	1.50	1.45	1.50	24,500
07 Oct 24	1.50000 +0.05	1.50	1.47	1.47	105,000
04 Oct 24	1.45000 +0.00	1.48	1.45	1.45	457,000
03 Oct 24	1.45000 +0.00	1.45	1.40	1.45	3,635
01 Oct 24	1.45000 +0.00	1.47	1.42	1.45	500,000
30 Sep 24	1.45000 +0.00	1.47	1.40	1.45	140,745
27 Sep 24	1.45000 +0.00	1.50	1.45	1.45	400,000
26 Sep 24	1.45000 +0.00	1.45	1.40	1.45	680,000
25 Sep 24	1.45000 +0.00	1.45	1.44	1.45	115,000
24 Sep 24	1.45000 +0.00	1.49	1.45	1.45	190,000
18 Sep 24	1.45000 -0.05	1.50	1.42	1.45	746,394
16 Sep 24	1.50000 -0.10	1.52	1.50	1.52	188,260
13 Sep 24	1.60000 +0.10	1.60	1.59	1.59	125,786
12 Sep 24	1.50000 +0.05	1.60	1.49	1.49	505,506
11 Sep 24	1.45000 -0.05	1.47	1.45	1.47	100,000
10 Sep 24	1.50000 +0.02	1.55	1.47	1.48	176,672
09 Sep 24	1.47500 -0.02	1.48	1.46	1.48	380,861
06 Sep 24	1.50000 -0.05	1.59	1.45	1.50	223,422
05 Sep 24	1.55000 +0.05	1.60	1.45	1.50	655,000
04 Sep 24	1.50000 +0.10	1.59	1.50	1.50	301,422
03 Sep 24	1.40000 +0.05	1.48	1.37	1.37	576,205
02 Sep 24	1.35000 +0.00	1.38	1.35	1.35	50,000
29 Aug 24	1.35000 -0.05	1.35	1.30	1.35	116,304
22 Aug 24	1.40000 +0.00	1.40	1.39	1.39	100,000
20 Aug 24	1.40000 -0.15	1.41	1.31	1.41	170,249
14 Aug 24	1.55000 +0.05	1.55	1.53	1.53	239,666
13 Aug 24	1.50000 +0.00	1.50	1.41	1.50	50,000
09 Aug 24	1.50000 -0.05	1.50	1.50	1.50	66,797
08 Aug 24	1.55000 +0.00	1.55	1.50	1.55	94,122
06 Aug 24	1.55000 -0.05	1.55	1.50	1.55	23,582
01 Aug 24	1.60000 +0.00	1.64	1.54	1.60	40,001
26 Jul 24	1.60000 -0.10	1.67	1.52	1.67	751,400
25 Jul 24	1.70000 +0.00	1.99	1.58	1.70	3,138,501
24 Jul 24	1.70000 +0.00	1.89	1.70	1.70	926,223
23 Jul 24	1.70000 +0.05	1.79	1.56	1.65	969,039
22 Jul 24	1.65000 +0.00	1.65	1.53	1.65	55,381
19 Jul 24	1.65000 +0.05	1.65	1.60	1.65	150,000
18 Jul 24	1.60000 +0.00	1.67	1.57	1.60	72,623
17 Jul 24	1.60000 +0.00	1.60	1.53	1.60	133,381
16 Jul 24	1.60000 +0.00	1.68	1.60	1.60	23,000
15 Jul 24	1.60000 -0.20	1.74	1.52	1.74	1,244,238
12 Jul 24	1.80000 +0.05	2.10	1.70	1.80	3,081,242
11 Jul 24	1.75000 +0.20	1.89	1.56	1.56	1,762,230
10 Jul 24	1.55000 +0.00	1.56	1.55	1.55	5,000
09 Jul 24	1.55000 -0.05	1.55	1.51	1.55	250,048
08 Jul 24	1.60000 +0.05	1.60	1.50	1.60	704,952
05 Jul 24	1.55000 +0.05	1.55	1.47	1.50	730,404
04 Jul 24	1.50000 +0.00	1.53	1.50	1.50	66,797
03 Jul 24	1.50000 +0.00	1.50	1.40	1.50	67,727
02 Jul 24	1.50000 +0.00	1.55	1.40	1.50	149,083
01 Jul 24	1.50000 +0.00	1.50	1.41	1.50	16,848
28 Jun 24	1.50000 +0.00	1.50	1.40	1.50	250
27 Jun 24	1.50000 -0.02	1.50	1.41	1.50	730,000
26 Jun 24	1.52500 +0.13	1.60	1.43	1.43	1,395,011
25 Jun 24	1.40000 -0.02	1.40	1.35	1.40	75,000
24 Jun 24	1.42500 +0.00	1.45	1.35	1.42	400,015
21 Jun 24	1.42500 -0.05	1.42	1.35	1.42	50,000
20 Jun 24	1.47500 +0.05	1.48	1.47	1.47	66,666
19 Jun 24	1.42500 -0.08	1.42	1.40	1.42	50,000
17 Jun 24	1.50000 +0.08	1.50	1.49	1.49	64,000
14 Jun 24	1.42500 +0.00	1.49	1.42	1.42	61,000
13 Jun 24	1.42500 -0.05	1.42	1.35	1.42	214,669
12 Jun 24	1.47500 +0.00	1.50	1.35	1.48	82,399
11 Jun 24	1.47500 +0.13	1.55	1.39	1.39	1,634,602
10 Jun 24	1.35000 +0.00	1.35	1.33	1.35	60,000
06 Jun 24	1.35000 +0.00	1.40	1.35	1.35	45,000
05 Jun 24	1.35000 +0.00	1.40	1.35	1.35	65,000
04 Jun 24	1.35000 +0.00	1.40	1.35	1.35	44,590
03 Jun 24	1.35000 +0.00	1.35	1.30	1.35	250
31 May 24	1.35000 -0.10	1.40	1.33	1.40	86,101
30 May 24	1.45000 +0.00	1.46	1.40	1.45	20,495
29 May 24	1.45000 +0.00	1.46	1.45	1.45	100,000
28 May 24	1.45000 +0.00	1.45	1.40	1.45	894,095
24 May 24	1.45000 +0.10	1.49	1.40	1.40	149,767
23 May 24	1.35000 +0.00	1.40	1.35	1.35	62,035
22 May 24	1.35000 -0.20	1.40	1.32	1.40	1,585,285
20 May 24	1.55000 +0.20	1.67	1.40	1.40	1,323,671
17 May 24	1.35000 +0.00	1.40	1.30	1.35	367,250
16 May 24	1.35000 +0.00	1.37	1.35	1.35	36,163
14 May 24	1.35000 +0.00	1.35	1.30	1.35	31,752
09 May 24	1.35000 +0.00	1.35	1.31	1.35	375,107
07 May 24	1.35000 -0.05	1.35	1.33	1.35	70,000
03 May 24	1.40000 +0.00	1.43	1.31	1.40	721,194
02 May 24	1.40000 +0.00	1.44	1.32	1.40	324,928
01 May 24	1.40000 +0.13	1.62	1.29	1.35	3,665,361
30 Apr 24	1.27500 +0.20	1.48	1.19	1.19	3,835,327
29 Apr 24	1.07500 +0.03	1.10	1.04	1.05	412,378
25 Apr 24	1.05000 +0.00	1.08	1.04	1.05	42,000
24 Apr 24	1.05000 +0.00	1.05	1.04	1.05	100,000
23 Apr 24	1.05000 +0.00	1.08	1.05	1.05	71,713
22 Apr 24	1.05000 +0.00	1.08	1.05	1.05	91,130
19 Apr 24	1.05000 -0.18	1.25	1.03	1.20	4,418,220
18 Apr 24	1.22500 -0.07	1.23	1.16	1.23	2,615,629
12 Apr 24	1.30000 +0.05	1.39	1.30	1.30	141,367
08 Apr 24	1.25000 +0.00	1.30	1.25	1.25	7
03 Apr 24	1.25000 +0.00	1.30	1.25	1.25	20,000
02 Apr 24	1.25000 +0.00	1.25	1.21	1.25	1,112
28 Mar 24	1.25000 -0.15	1.38	1.21	1.38	1,242,727
26 Mar 24	1.40000 +0.05	1.40	1.38	1.38	110,000
25 Mar 24	1.35000 -0.05	1.35	1.30	1.35	78,057
14 Mar 24	1.40000 +0.00	1.40	1.31	1.40	31,223
08 Mar 24	1.40000 +0.00	1.50	1.40	1.40	88
06 Mar 24	1.40000 +0.00	1.40	1.33	1.40	1,270
04 Mar 24	1.40000 +0.05	1.40	1.39	1.39	35,971
01 Mar 24	1.35000 +0.00	1.38	1.31	1.35	144,238
29 Feb 24	1.35000 -0.05	1.38	1.30	1.38	170,294
28 Feb 24	1.40000 -0.15	1.47	1.40	1.47	39,782
26 Feb 24	1.55000 +0.00	1.55	1.42	1.55	41,994
23 Feb 24	1.55000 +0.05	1.55	1.40	1.55	2,867
21 Feb 24	1.50000 +0.00	1.50	1.40	1.50	1,631
19 Feb 24	1.50000 +0.00	1.50	1.40	1.50	2,303
16 Feb 24	1.50000 +0.00	1.50	1.41	1.50	120,000
15 Feb 24	1.50000 +0.00	1.50	1.41	1.50	485,236
08 Feb 24	1.50000 +0.00	1.50	1.43	1.50	170,766
07 Feb 24	1.50000 +0.00	1.50	1.43	1.50	261,076
06 Feb 24	1.50000 +0.10	1.58	1.50	1.50	291,330
05 Feb 24	1.40000 +0.00	1.40	1.32	1.40	33,557
02 Feb 24	1.40000 -0.25	1.79	1.33	1.65	1,113,902
31 Jan 24	1.65000 +0.30	1.69	1.40	1.40	1,035,286
30 Jan 24	1.35000 +0.00	1.39	1.32	1.35	111,312
29 Jan 24	1.35000 +0.00	1.40	1.31	1.35	218,644
26 Jan 24	1.35000 -0.15	1.41	1.31	1.41	245,408
25 Jan 24	1.50000 +0.00	1.50	1.40	1.50	61,317
19 Jan 24	1.50000 +0.05	1.50	1.44	1.45	680,000
12 Jan 24	1.45000 +0.00	1.45	1.40	1.45	7,220
10 Jan 24	1.45000 +0.00	1.45	1.40	1.45	126,092
09 Jan 24	1.45000 +0.00	1.45	1.45	1.45	103,103
08 Jan 24	1.45000 -0.10	1.45	1.40	1.45	123,238
03 Jan 24	1.55000 +0.00	1.55	1.42	1.55	10,000
02 Jan 24	1.55000 +0.00	1.55	1.51	1.55	45,000
29 Dec 23	1.55000 +0.00	1.55	1.42	1.55	70,842
28 Dec 23	1.55000 +0.05	1.55	1.51	1.51	70,000
20 Dec 23	1.50000 +0.00	1.52	1.50	1.50	197,299
18 Dec 23	1.50000 +0.00	1.50	1.42	1.50	86,512
15 Dec 23	1.50000 +0.00	1.50	1.42	1.50	306,879
14 Dec 23	1.50000 +0.00	1.52	1.50	1.50	19,672
13 Dec 23	1.50000 +0.00	1.59	1.50	1.50	627
12 Dec 23	1.50000 +0.00	1.59	1.42	1.50	142,206
11 Dec 23	1.50000 -0.05	1.54	1.40	1.50	2,230
08 Dec 23	1.55000 +0.00	1.55	1.50	1.55	150,000
07 Dec 23	1.55000 +0.00	1.55	1.54	1.55	14,620
06 Dec 23	1.55000 +0.00	1.55	1.50	1.55	31,498
05 Dec 23	1.55000 -0.05	1.58	1.50	1.55	71,349
04 Dec 23	1.60000 +0.00	1.64	1.51	1.60	86,480
01 Dec 23	1.60000 +0.00	1.60	1.53	1.60	100,000
30 Nov 23	1.60000 +0.00	1.60	1.53	1.60	343
29 Nov 23	1.60000 -0.10	1.62	1.52	1.62	364,495
28 Nov 23	1.70000 -0.10	1.72	1.50	1.72	877,392
27 Nov 23	1.80000 +0.00	1.80	1.70	1.80	11,796
24 Nov 23	1.80000 +0.00	1.80	1.70	1.80	212,387
21 Nov 23	1.80000 +0.00	1.90	1.70	1.80	1,585
20 Nov 23	1.80000 +0.00	1.90	1.73	1.80	59,129
17 Nov 23	1.80000 +0.00	1.80	1.73	1.80	140,000
16 Nov 23	1.80000 +0.00	1.80	1.73	1.80	47,057
15 Nov 23	1.80000 +0.05	1.80	1.79	1.79	500,000
14 Nov 23	1.75000 +0.00	1.75	1.70	1.75	52,660
13 Nov 23	1.75000 -0.05	1.75	1.71	1.75	150,000
09 Nov 23	1.80000 -0.05	1.85	1.70	1.85	494,527
08 Nov 23	1.85000 +0.00	1.94	1.83	1.85	15,051
07 Nov 23	1.85000 +0.00	1.85	1.73	1.85	23,478
06 Nov 23	1.85000 -0.05	1.85	1.80	1.85	57,826
03 Nov 23	1.90000 +0.00	1.90	1.81	1.90	37,000
27 Oct 23	1.90000 +0.00	1.90	1.81	1.90	1,325
26 Oct 23	1.90000 +0.05	1.90	1.86	1.86	250,000
25 Oct 23	1.85000 +0.00	1.85	1.71	1.85	750
24 Oct 23	1.85000 +0.00	1.90	1.85	1.85	250,000
19 Oct 23	1.85000 +0.00	1.85	1.71	1.85	122,585
12 Oct 23	1.85000 +0.00	1.85	1.74	1.85	1,196
11 Oct 23	1.85000 +0.00	1.85	1.74	1.85	4,680
09 Oct 23	1.85000 +0.00	1.85	1.75	1.85	122,750
06 Oct 23	1.85000 -0.15	1.90	1.73	1.90	963,847
05 Oct 23	2.00000 -0.15	2.08	2.00	2.08	81,057
04 Oct 23	2.15000 +0.00	2.15	2.00	2.15	332,130
02 Oct 23	2.15000 +0.00	2.15	2.05	2.15	123,000
29 Sep 23	2.15000 +0.35	2.18	1.88	1.88	647,889
22 Sep 23	1.80000 +0.00	1.87	1.72	1.80	79,139
18 Sep 23	1.80000 +0.00	1.80	1.72	1.80	12,000
15 Sep 23	1.80000 +0.05	1.80	1.78	1.78	15,000
14 Sep 23	1.75000 +0.15	1.75	1.69	1.69	424,831
12 Sep 23	1.60000 -0.10	1.68	1.60	1.68	22,975
11 Sep 23	1.70000 +0.00	1.70	1.70	1.70	10,000
08 Sep 23	1.70000 +0.00	1.71	1.66	1.70	121,682
07 Sep 23	1.70000 -0.10	1.94	1.65	1.80	201,998
05 Sep 23	1.80000 +0.00	1.80	1.71	1.80	10,450
04 Sep 23	1.80000 +0.00	1.80	1.62	1.80	353,317
01 Sep 23	1.80000 +0.00	1.98	1.71	1.80	20,450
29 Aug 23	1.80000 +0.10	1.80	1.71	1.71	300,000
25 Aug 23	1.70000 +0.00	1.80	1.70	1.70	278
23 Aug 23	1.70000 -0.10	1.75	1.64	1.75	362,324
22 Aug 23	1.80000 -0.15	1.86	1.68	1.80	46,420
21 Aug 23	1.95000 +0.05	2.09	1.86	1.90	20,696
17 Aug 23	1.90000 +0.05	2.09	1.90	1.90	401,376
15 Aug 23	1.85000 +0.00	1.85	1.74	1.85	40,882
14 Aug 23	1.85000 -0.10	1.87	1.83	1.87	157,085
11 Aug 23	1.95000 +0.15	1.95	1.90	1.90	200,000
10 Aug 23	1.80000 +0.00	1.89	1.72	1.80	518,499
09 Aug 23	1.80000 -0.05	1.80	1.65	1.80	719,109
08 Aug 23	1.85000 -0.20	2.04	1.72	2.04	350,918
07 Aug 23	2.05000 +0.00	2.19	1.91	2.05	5,841
04 Aug 23	2.05000 +0.00	2.05	1.93	2.05	28,887
03 Aug 23	2.05000 -0.05	2.05	1.93	2.05	21,244
02 Aug 23	2.10000 +0.20	2.20	1.82	1.90	1,859,387
01 Aug 23	1.90000 +0.00	1.97	1.80	1.90	359,360
31 Jul 23	1.90000 +0.00	1.90	1.80	1.90	22,619
28 Jul 23	1.90000 +0.00	1.90	1.80	1.90	11,341
27 Jul 23	1.90000 +0.00	1.90	1.80	1.90	37,884
26 Jul 23	1.90000 +0.00	1.96	1.80	1.90	23,446
25 Jul 23	1.90000 -0.15	1.98	1.80	1.98	354,968
24 Jul 23	2.05000 +0.00	2.20	1.90	2.05	221,506
21 Jul 23	2.05000 +0.00	2.19	1.93	2.05	27,283
20 Jul 23	2.05000 -0.15	2.12	1.95	2.12	463,287
19 Jul 23	2.20000 +0.20	2.30	2.01	2.01	1,337,107
18 Jul 23	2.00000 -0.10	2.09	1.91	2.09	1,391,424
17 Jul 23	2.10000 +0.15	2.14	1.92	1.95	812,956
14 Jul 23	1.95000 +0.20	2.00	1.73	1.75	2,477,354
13 Jul 23	1.75000 +0.10	1.88	1.67	1.67	872,032
12 Jul 23	1.65000 -0.05	1.67	1.52	1.67	955,421
11 Jul 23	1.70000 +0.00	1.90	1.63	1.70	25,421
10 Jul 23	1.70000 +0.10	1.90	1.52	1.60	549,788
07 Jul 23	1.60000 +0.00	1.68	1.60	1.60	368,810
06 Jul 23	1.60000 +0.00	1.60	1.51	1.60	23,300
04 Jul 23	1.60000 +0.00	1.60	1.50	1.60	11,428
03 Jul 23	1.60000 +0.00	1.68	1.50	1.68	611,658
30 Jun 23	1.60000 -0.15	1.70	1.44	1.70	155,764
29 Jun 23	1.75000 -0.10	1.80	1.63	1.80	1,039,689
28 Jun 23	1.85000 +0.35	1.95	1.60	1.70	2,984,296
21 Jun 23	1.50000 +0.00	1.50	1.40	1.50	1,582
20 Jun 23	1.50000 +0.00	1.50	1.42	1.50	75,000
19 Jun 23	1.50000 +0.00	1.52	1.45	1.50	186,700
16 Jun 23	1.50000 +0.00	1.52	1.45	1.50	19,965
14 Jun 23	1.50000 +0.00	1.50	1.45	1.50	7,450
13 Jun 23	1.50000 +0.00	1.50	1.46	1.50	29,519
12 Jun 23	1.50000 +0.00	1.55	1.50	1.50	129
09 Jun 23	1.50000 +0.00	1.53	1.50	1.50	588
08 Jun 23	1.50000 +0.02	1.54	1.35	1.48	555,352
02 Jun 23	1.47500 -0.05	1.48	1.46	1.48	277,236
01 Jun 23	1.52500 +0.02	1.55	1.52	1.52	100,000
31 May 23	1.50000 +0.00	1.57	1.40	1.50	326,742
30 May 23	1.50000 -0.20	1.61	1.42	1.61	1,672,689
26 May 23	1.70000 -0.10	1.79	1.61	1.79	1,127,411
25 May 23	1.80000 -0.10	1.90	1.70	1.90	613,725
24 May 23	1.90000 +0.23	2.00	1.75	1.75	1,889,159
23 May 23	1.67500 +0.20	1.74	1.46	1.48	3,493,374
22 May 23	1.47500 -0.05	1.50	1.45	1.50	537,413
19 May 23	1.52500 +0.00	1.58	1.52	1.52	95
18 May 23	1.52500 +0.00	1.52	1.45	1.52	136,839
17 May 23	1.52500 +0.00	1.58	1.45	1.52	88,516
16 May 23	1.52500 +0.00	1.52	1.45	1.52	51,419
15 May 23	1.52500 +0.00	1.60	1.45	1.60	1,818
12 May 23	1.52500 -0.18	1.68	1.43	1.68	2,190,170
11 May 23	1.70000 +0.40	2.10	1.32	1.32	16,332,050
10 May 23	1.30000 +0.15	1.30	1.19	1.19	520,111
05 May 23	1.15000 +0.00	1.19	1.15	1.15	25,000
04 May 23	1.15000 +0.00	1.19	1.15	1.15	41,218
02 May 23	1.15000 +0.00	1.15	1.10	1.15	237
28 Apr 23	1.15000 -0.18	1.34	1.11	1.33	1,466,321
27 Apr 23	1.32500 +0.00	1.34	1.15	1.33	1,074,142
26 Apr 23	1.32500 -0.02	1.33	1.15	1.33	125,711
25 Apr 23	1.35000 +0.13	1.35	1.26	1.26	65,038
24 Apr 23	1.22500 +0.05	1.27	1.20	1.20	35,000
21 Apr 23	1.17500 +0.00	1.20	1.17	1.17	210,778
20 Apr 23	1.17500 +0.07	1.39	1.15	1.15	1,639,103
19 Apr 23	1.10000 +0.05	1.10	1.06	1.06	67,865
18 Apr 23	1.05000 -0.05	1.12	1.01	1.10	1,477,053
17 Apr 23	1.10000 +0.00	1.10	1.06	1.10	196,249
14 Apr 23	1.10000 +0.00	1.12	1.10	1.10	1,935
13 Apr 23	1.10000 +0.00	1.10	1.06	1.10	87,736
12 Apr 23	1.10000 +0.00	1.12	1.10	1.12	25,000
11 Apr 23	1.10000 +0.00	1.12	1.06	1.12	33,507
06 Apr 23	1.10000 +0.00	1.13	1.00	1.13	865,228
05 Apr 23	1.10000 +0.00	1.16	1.03	1.10	590,259
04 Apr 23	1.10000 +0.00	1.18	1.10	1.10	154,011
30 Mar 23	1.10000 +0.00	1.10	1.01	1.10	120,000
29 Mar 23	1.10000 -0.05	1.15	1.00	1.15	195,344
27 Mar 23	1.15000 +0.00	1.23	1.01	1.15	50,369
24 Mar 23	1.15000 +0.10	1.15	1.07	1.07	417,948
22 Mar 23	1.05000 +0.00	1.08	1.01	1.05	835,645
21 Mar 23	1.05000 +0.00	1.08	1.05	1.05	740
15 Mar 23	1.05000 +0.00	1.09	1.01	1.05	10,428
14 Mar 23	1.05000 +0.00	1.10	1.00	1.05	88,139
13 Mar 23	1.05000 -0.08	1.10	1.00	1.10	2,032,054
09 Mar 23	1.12500 +0.00	1.19	1.13	1.13	91,184
08 Mar 23	1.12500 -0.13	1.20	1.08	1.20	709,899
07 Mar 23	1.25000 +0.17	1.30	1.06	1.08	1,326,438
06 Mar 23	1.07500 -0.13	1.15	1.07	1.15	186,890
03 Mar 23	1.20000 +0.00	1.20	1.10	1.20	9,267
02 Mar 23	1.20000 +0.00	1.20	1.10	1.20	57,846
01 Mar 23	1.20000 +0.00	1.22	1.11	1.20	60,201
28 Feb 23	1.20000 +0.00	1.30	1.11	1.20	610,381
27 Feb 23	1.20000 +0.00	1.20	1.10	1.20	783,892
24 Feb 23	1.20000 -0.20	1.37	1.03	1.37	5,474,991
23 Feb 23	1.40000 +0.00	1.40	1.30	1.40	209,542
22 Feb 23	1.40000 +0.00	1.41	1.30	1.40	49,864
21 Feb 23	1.40000 +0.05	1.48	1.31	1.40	170,008
20 Feb 23	1.35000 -0.30	1.67	1.22	1.65	1,430,845
17 Feb 23	1.65000 +0.00	1.65	1.60	1.65	17,791
15 Feb 23	1.65000 +0.00	1.65	1.60	1.65	6,438
14 Feb 23	1.65000 +0.00	1.68	1.60	1.65	36,501
13 Feb 23	1.65000 +0.00	1.65	1.62	1.65	258,728
10 Feb 23	1.65000 -0.10	1.74	1.60	1.74	1,089,345
09 Feb 23	1.75000 -0.10	1.77	1.70	1.77	666,410
08 Feb 23	1.85000 +0.00	1.85	1.73	1.85	11,942
07 Feb 23	1.85000 -0.02	1.85	1.73	1.85	69,702
03 Feb 23	1.87500 +0.13	2.00	1.74	1.74	2,455,185
01 Feb 23	1.75000 -0.08	1.75	1.70	1.75	163,640
31 Jan 23	1.82500 +0.00	1.83	1.83	1.83	26,833
30 Jan 23	1.82500 +0.05	1.84	1.75	1.83	326,730
27 Jan 23	1.77500 +0.02	1.82	1.73	1.75	333,891
26 Jan 23	1.75000 +0.00	1.75	1.73	1.75	25,471
25 Jan 23	1.75000 +0.00	1.80	1.75	1.75	196,657
24 Jan 23	1.75000 -0.05	1.76	1.73	1.76	222,702
23 Jan 23	1.80000 +0.00	1.83	1.75	1.80	24,359
19 Jan 23	1.80000 +0.00	1.85	1.76	1.80	66,732
18 Jan 23	1.80000 +0.02	1.80	1.75	1.77	48,510
17 Jan 23	1.77500 -0.08	1.80	1.73	1.80	684,880
16 Jan 23	1.85000 +0.00	1.90	1.85	1.85	100
13 Jan 23	1.85000 +0.00	1.90	1.80	1.85	55,855
12 Jan 23	1.85000 +0.00	1.85	1.80	1.85	10,811
11 Jan 23	1.85000 +0.00	1.85	1.80	1.85	27,164
10 Jan 23	1.85000 +0.00	1.86	1.77	1.85	383,523
09 Jan 23	1.85000 -0.10	1.93	1.80	1.93	913,903
06 Jan 23	1.95000 -0.10	2.00	1.85	2.00	445,039
05 Jan 23	2.05000 -0.10	2.07	2.00	2.07	133,128
04 Jan 23	2.15000 +0.00	2.15	2.00	2.15	338,026
03 Jan 23	2.15000 +0.00	2.30	2.10	2.15	181,385
30 Dec 22	2.15000 +0.00	2.15	2.00	2.15	55,000
29 Dec 22	2.15000 +0.00	2.18	2.00	2.15	435,311
28 Dec 22	2.15000 +0.00	2.15	2.10	2.15	4,766
23 Dec 22	2.15000 +0.00	2.15	2.12	2.15	5,000
22 Dec 22	2.15000 +0.15	2.15	2.00	2.00	418,630
20 Dec 22	2.00000 +0.05	2.04	1.84	1.95	718,389
19 Dec 22	1.95000 +0.00	2.02	1.90	1.95	232,437
16 Dec 22	1.95000 +0.00	1.97	1.95	1.95	24,962
15 Dec 22	1.95000 -0.05	2.03	1.88	2.00	282,834
14 Dec 22	2.00000 +0.00	2.01	1.95	2.00	308,507
13 Dec 22	2.00000 -0.10	2.02	1.85	2.02	263,821
08 Dec 22	2.10000 +0.00	2.10	2.01	2.10	161,021
07 Dec 22	2.10000 +0.05	2.10	2.01	2.05	256,405
06 Dec 22	2.05000 +0.00	2.08	2.05	2.05	63,468
05 Dec 22	2.05000 -0.25	2.21	1.93	2.21	4,027,581
02 Dec 22	2.30000 -0.45	2.61	2.14	2.61	2,790,152
01 Dec 22	2.75000 +0.00	2.78	2.60	2.75	103,887
30 Nov 22	2.75000 +0.20	2.96	2.57	2.57	1,535,011
29 Nov 22	2.55000 +0.05	2.57	2.31	2.50	419,722
28 Nov 22	2.50000 -0.10	2.64	2.31	2.60	511,880
25 Nov 22	2.60000 +0.22	2.88	2.45	2.45	4,161,877
24 Nov 22	2.37500 +0.15	2.43	2.12	2.22	576,162
23 Nov 22	2.22500 -0.28	2.33	2.17	2.33	556,423
22 Nov 22	2.50000 +0.00	2.50	2.32	2.50	154
21 Nov 22	2.50000 +0.00	2.50	2.30	2.50	64,031
17 Nov 22	2.50000 +0.00	2.50	2.30	2.50	30,000
16 Nov 22	2.50000 +0.00	2.50	2.32	2.50	62,339
15 Nov 22	2.50000 +0.00	2.50	2.34	2.50	50,000
14 Nov 22	2.50000 +0.00	2.50	2.30	2.50	124,454
11 Nov 22	2.50000 +0.00	2.50	2.32	2.50	160,000
09 Nov 22	2.50000 +0.00	2.50	2.30	2.50	157,113
08 Nov 22	2.50000 +0.00	2.50	2.32	2.50	10,000
04 Nov 22	2.50000 +0.05	2.70	2.32	2.50	334,807
03 Nov 22	2.45000 +0.00	2.45	2.42	2.45	35,000
02 Nov 22	2.45000 +0.00	2.55	2.37	2.50	450,000
01 Nov 22	2.45000 +0.00	2.45	2.33	2.45	4,914
31 Oct 22	2.45000 +0.10	2.59	2.33	2.35	928,621
28 Oct 22	2.35000 +0.00	2.35	2.21	2.35	32,418
27 Oct 22	2.35000 +0.00	2.35	2.21	2.35	91,735
26 Oct 22	2.35000 +0.00	2.35	2.23	2.35	50,573
25 Oct 22	2.35000 +0.00	2.35	2.20	2.35	4,682
24 Oct 22	2.35000 +0.00	2.35	2.21	2.35	144,956
21 Oct 22	2.35000 +0.00	2.35	2.20	2.35	80,000
20 Oct 22	2.35000 +0.00	2.50	2.35	2.35	25,082
19 Oct 22	2.35000 +0.00	2.35	2.23	2.35	11,500
17 Oct 22	2.35000 -0.05	2.35	2.27	2.35	50,000
14 Oct 22	2.40000 -0.05	2.49	2.25	2.45	97,796
13 Oct 22	2.45000 +0.35	2.60	2.13	2.13	1,216,292
12 Oct 22	2.10000 +0.00	2.19	2.00	2.10	96,675
11 Oct 22	2.10000 +0.00	2.10	2.04	2.10	4,925
10 Oct 22	2.10000 -0.13	2.15	2.03	2.15	193,072
07 Oct 22	2.22500 +0.00	2.22	2.15	2.22	5,721
06 Oct 22	2.22500 +0.00	2.22	2.22	2.22	300,000
05 Oct 22	2.22500 +0.00	2.22	2.22	2.22	118,495
03 Oct 22	2.22500 +0.00	2.22	2.15	2.22	9,346
30 Sep 22	2.22500 +0.00	2.22	2.22	2.22	44,777
29 Sep 22	2.22500 +0.00	2.22	2.15	2.22	9,442
28 Sep 22	2.22500 +0.00	2.30	2.15	2.22	13,384
26 Sep 22	2.22500 +0.00	2.24	2.16	2.22	403,242
23 Sep 22	2.22500 -0.18	2.31	2.22	2.31	127,493
22 Sep 22	2.40000 +0.00	2.40	2.31	2.40	455,243
21 Sep 22	2.40000 +0.00	2.44	2.40	2.40	141,190
20 Sep 22	2.40000 +0.00	2.40	2.36	2.40	20,000
16 Sep 22	2.40000 +0.00	2.47	2.34	2.40	352,496
15 Sep 22	2.40000 -0.17	2.61	2.40	2.55	864,734
13 Sep 22	2.57500 +0.00	2.58	2.50	2.58	12,234
12 Sep 22	2.57500 +0.00	2.58	2.50	2.58	63,507
09 Sep 22	2.57500 -0.02	2.58	2.50	2.58	100,000
08 Sep 22	2.60000 +0.00	2.60	2.50	2.60	73,458
07 Sep 22	2.60000 +0.00	2.62	2.51	2.60	345,129
06 Sep 22	2.60000 +0.00	2.60	2.51	2.60	50,000
05 Sep 22	2.60000 +0.00	2.63	2.52	2.60	98,757
01 Sep 22	2.60000 -0.05	2.72	2.52	2.65	218,597
31 Aug 22	2.65000 -0.02	2.70	2.65	2.67	50,000
30 Aug 22	2.67500 -0.17	2.95	2.55	2.85	566,255
26 Aug 22	2.85000 +0.05	2.88	2.73	2.80	428,125
25 Aug 22	2.80000 -0.17	2.95	2.80	2.95	238,590
24 Aug 22	2.97500 -0.03	3.03	2.80	3.00	427,587
23 Aug 22	3.00000 +0.05	3.16	3.00	3.00	540,021
22 Aug 22	2.95000 +0.17	3.46	2.90	2.90	2,412,165
19 Aug 22	2.77500 -0.10	2.94	2.70	2.88	560,247
18 Aug 22	2.87500 +0.05	3.00	2.79	2.88	927,541
17 Aug 22	2.82500 +0.17	3.17	2.72	2.72	3,012,181
16 Aug 22	2.65000 +0.25	2.73	2.46	2.46	1,309,029
15 Aug 22	2.40000 +0.05	2.50	2.39	2.39	626,051
12 Aug 22	2.35000 +0.00	2.39	2.31	2.35	161,148
10 Aug 22	2.35000 +0.00	2.39	2.35	2.35	66,445
09 Aug 22	2.35000 +0.25	2.74	2.33	2.35	2,970,072
05 Aug 22	2.10000 +0.00	2.10	2.03	2.10	144,611
04 Aug 22	2.10000 +0.00	2.20	2.00	2.10	292,362
03 Aug 22	2.10000 +0.00	2.15	2.10	2.10	26,491
02 Aug 22	2.10000 -0.05	2.15	2.09	2.15	326,413
01 Aug 22	2.15000 +0.00	2.15	2.09	2.15	42,205
29 Jul 22	2.15000 +0.00	2.15	2.08	2.15	51,790
28 Jul 22	2.15000 +0.05	2.27	2.05	2.10	225,628
26 Jul 22	2.10000 +0.00	2.19	2.10	2.10	247,454
25 Jul 22	2.10000 +0.00	2.19	2.10	2.10	378,445
22 Jul 22	2.10000 +0.00	2.10	2.03	2.10	515
21 Jul 22	2.10000 -0.05	2.20	2.10	2.15	36,016
19 Jul 22	2.15000 -0.05	2.18	2.12	2.18	276,555
18 Jul 22	2.20000 +0.00	2.20	2.13	2.20	450,000
13 Jul 22	2.20000 +0.00	2.28	2.13	2.20	105,245
12 Jul 22	2.20000 -0.05	2.20	2.15	2.20	50,000
08 Jul 22	2.25000 +0.10	2.25	2.20	2.20	45,227
07 Jul 22	2.15000 +0.00	2.20	2.15	2.15	198,625
06 Jul 22	2.15000 -0.05	2.20	2.12	2.20	419,968
05 Jul 22	2.20000 -0.10	2.21	2.12	2.21	458,444
30 Jun 22	2.30000 +0.00	2.30	2.20	2.30	513,483
29 Jun 22	2.30000 +0.00	2.38	2.22	2.30	22,171
28 Jun 22	2.30000 +0.00	2.30	2.22	2.30	64,193
27 Jun 22	2.30000 +0.00	2.30	2.22	2.30	2,062
24 Jun 22	2.30000 +0.00	2.30	2.22	2.30	22,703
23 Jun 22	2.30000 +0.10	2.30	2.12	2.20	562,767
22 Jun 22	2.20000 -0.05	2.20	2.18	2.20	110,137
21 Jun 22	2.25000 -0.05	2.38	2.17	2.30	170,091
20 Jun 22	2.30000 -0.17	2.47	2.23	2.47	193,018
17 Jun 22	2.47500 +0.35	2.68	2.18	2.18	2,006,712
16 Jun 22	2.12500 -0.08	2.27	2.02	2.20	671,030
14 Jun 22	2.20000 -0.10	2.21	2.20	2.21	105,000
13 Jun 22	2.30000 +0.00	2.30	2.21	2.30	54,585
10 Jun 22	2.30000 +0.10	2.30	2.10	2.20	1,087,044
09 Jun 22	2.20000 +0.00	2.26	2.20	2.20	5,000
08 Jun 22	2.20000 +0.00	2.20	2.12	2.20	306,507
07 Jun 22	2.20000 +0.00	2.25	2.12	2.20	119,664
06 Jun 22	2.20000 +0.00	2.29	2.13	2.20	260,340
01 Jun 22	2.20000 +0.05	2.24	2.13	2.15	515,090
31 May 22	2.15000 -0.15	2.21	2.11	2.21	1,018,515
30 May 22	2.30000 +0.17	2.30	2.10	2.13	676,721
27 May 22	2.12500 +0.00	2.13	2.10	2.13	200,386
26 May 22	2.12500 -0.13	2.21	2.10	2.21	704,650
25 May 22	2.25000 -0.22	2.48	2.01	2.47	4,598,619
24 May 22	2.47500 +0.07	2.47	2.33	2.40	165,367
23 May 22	2.40000 +0.00	2.47	2.40	2.40	83,783
20 May 22	2.40000 +0.00	2.47	2.32	2.40	341,003
19 May 22	2.40000 -0.07	2.52	2.40	2.47	379,242
18 May 22	2.47500 +0.00	2.52	2.41	2.47	82,980
17 May 22	2.47500 -0.03	2.52	2.40	2.50	95,701
16 May 22	2.50000 +0.00	2.53	2.40	2.50	115,169
13 May 22	2.50000 -0.15	2.60	2.42	2.60	436,204
12 May 22	2.65000 +0.00	2.69	2.56	2.65	321,796
11 May 22	2.65000 +0.00	2.70	2.63	2.65	27,545
10 May 22	2.65000 +0.00	2.70	2.65	2.65	104,676
09 May 22	2.65000 +0.00	2.70	2.65	2.65	31,037
06 May 22	2.65000 -0.15	2.84	2.60	2.80	1,546,224
05 May 22	2.80000 -0.10	2.88	2.70	2.85	1,621,630
04 May 22	2.90000 +0.00	2.90	2.80	2.90	166,536
03 May 22	2.90000 -0.10	2.98	2.80	2.98	517,958
29 Apr 22	3.00000 +0.00	3.07	2.92	3.00	426,694
28 Apr 22	3.00000 +0.00	3.00	2.97	3.00	25,004
27 Apr 22	3.00000 +0.05	3.10	3.00	3.00	81,598
25 Apr 22	2.95000 +0.00	3.08	2.88	2.95	267,004
22 Apr 22	2.95000 -0.05	3.11	2.90	3.00	145,160
21 Apr 22	3.00000 +0.00	3.16	3.00	3.00	124,045
20 Apr 22	3.00000 -0.20	3.27	3.00	3.20	60,975
19 Apr 22	3.20000 +0.00	3.27	3.10	3.20	824,093
14 Apr 22	3.20000 +0.20	3.25	2.81	3.00	795,965
12 Apr 22	3.00000 -0.15	3.17	3.00	3.15	104,204
11 Apr 22	3.15000 -0.05	3.29	3.10	3.20	442,822
08 Apr 22	3.20000 -0.15	3.23	3.12	3.23	447,231
07 Apr 22	3.35000 +0.20	3.50	3.20	3.20	384,132
06 Apr 22	3.15000 +0.00	3.30	3.03	3.15	576,364
05 Apr 22	3.15000 +0.05	3.24	3.10	3.10	409,233
04 Apr 22	3.10000 +0.20	3.20	3.04	3.04	524,994
01 Apr 22	2.90000 +0.00	3.09	2.90	2.90	116,182
31 Mar 22	2.90000 -0.10	3.30	2.90	3.00	1,446,506
30 Mar 22	3.00000 +0.25	3.05	2.62	2.75	1,519,754
29 Mar 22	2.75000 +0.15	2.93	2.60	2.60	774,021
28 Mar 22	2.60000 -0.05	2.77	2.57	2.65	100,072
25 Mar 22	2.65000 +0.00	2.79	2.57	2.65	84,959
24 Mar 22	2.65000 +0.00	2.65	2.57	2.65	200,000
22 Mar 22	2.65000 +0.00	2.78	2.65	2.65	115,721
21 Mar 22	2.65000 +0.00	2.80	2.51	2.65	565,206
18 Mar 22	2.65000 +0.00	2.80	2.65	2.65	88,066
17 Mar 22	2.65000 -0.15	2.78	2.50	2.78	416,564
16 Mar 22	2.80000 +0.00	3.00	2.69	2.80	407,069
15 Mar 22	2.80000 -0.10	2.99	2.63	2.80	363,694
14 Mar 22	2.90000 +0.00	3.07	2.73	2.90	349,229
11 Mar 22	2.90000 +0.00	2.99	2.60	2.90	1,525,098
10 Mar 22	2.90000 +0.10	2.98	2.60	2.80	2,266,170
09 Mar 22	2.80000 -0.15	3.20	2.73	2.95	1,786,669
08 Mar 22	2.95000 +0.20	3.10	2.52	2.75	2,336,184
07 Mar 22	2.75000 -0.05	2.78	2.60	2.78	363,112
04 Mar 22	2.80000 +0.00	2.98	2.61	2.70	2,127,369
03 Mar 22	2.80000 -0.10	2.94	2.70	2.90	940,959
02 Mar 22	2.90000 +0.25	3.28	2.83	2.85	2,702,891
01 Mar 22	2.65000 -0.05	2.75	2.60	2.70	1,266
28 Feb 22	2.70000 +0.00	2.75	2.60	2.70	147,771
25 Feb 22	2.70000 +0.00	2.75	2.63	2.70	27,118
24 Feb 22	2.70000 -0.20	2.78	2.62	2.78	412,929
23 Feb 22	2.90000 +0.15	3.00	2.79	2.79	390,167
22 Feb 22	2.75000 -0.10	2.79	2.71	2.79	553,906
21 Feb 22	2.85000 -0.25	3.06	2.65	3.06	1,635,994
18 Feb 22	3.10000 +0.00	3.19	3.10	3.10	104,041
17 Feb 22	3.10000 -0.05	3.19	3.06	3.15	191,608
16 Feb 22	3.15000 +0.00	3.24	3.10	3.15	268,720
15 Feb 22	3.15000 +0.25	3.24	2.96	2.96	783,912
14 Feb 22	2.90000 -0.25	3.18	2.81	3.15	1,131,390
11 Feb 22	3.15000 +0.00	3.19	3.11	3.15	1,160,513
10 Feb 22	3.15000 -0.05	3.30	3.10	3.20	223,299
09 Feb 22	3.20000 -0.05	3.22	3.10	3.22	202,684
08 Feb 22	3.25000 -0.10	3.30	3.20	3.30	106,306
07 Feb 22	3.35000 +0.00	3.66	3.30	3.35	1,051,375
04 Feb 22	3.35000 +0.00	3.35	3.15	3.35	1,225,252
03 Feb 22	3.35000 -0.05	3.50	3.21	3.40	594,836
02 Feb 22	3.40000 +0.25	3.50	3.16	3.16	675,089
01 Feb 22	3.15000 -0.05	3.25	3.05	3.20	1,018,051
31 Jan 22	3.20000 +0.20	3.36	3.08	3.08	726,046
28 Jan 22	3.00000 +0.00	3.10	2.95	3.00	294,466
27 Jan 22	3.00000 +0.00	3.08	2.94	3.00	225,323
26 Jan 22	3.00000 -0.05	3.05	2.95	3.05	352,059
25 Jan 22	3.05000 -0.10	3.22	2.90	3.15	1,812,133
24 Jan 22	3.15000 -0.30	3.94	2.92	3.45	3,096,759
21 Jan 22	3.45000 +0.40	3.80	3.10	3.10	3,551,428
20 Jan 22	3.05000 +0.15	3.10	2.90	2.90	1,050,825
19 Jan 22	2.90000 +0.15	2.98	2.66	2.75	1,492,381
18 Jan 22	2.75000 +0.05	2.82	2.66	2.70	1,490,613
17 Jan 22	2.70000 -0.10	2.80	2.60	2.80	402,354
14 Jan 22	2.80000 -0.25	3.05	2.70	3.05	711,888
13 Jan 22	3.05000 +0.00	3.10	2.80	3.05	3,523,691
12 Jan 22	3.05000 +0.05	3.49	3.00	3.00	2,434,360
11 Jan 22	3.00000 +0.20	3.10	2.69	2.80	2,270,037
10 Jan 22	2.80000 +0.00	2.80	2.61	2.80	67,585
07 Jan 22	2.80000 +0.05	3.00	2.62	2.75	939,580
06 Jan 22	2.75000 +0.00	2.97	2.50	2.75	1,466,791
05 Jan 22	2.75000 -0.20	3.00	2.67	2.95	758,744
04 Jan 22	2.95000 -0.10	3.20	2.90	3.05	938,275
31 Dec 21	3.05000 +0.45	3.20	2.80	2.80	2,235,401
30 Dec 21	2.60000 +0.15	2.70	2.35	2.45	316,212
29 Dec 21	2.45000 +0.00	2.60	2.33	2.45	239,626
24 Dec 21	2.45000 +0.00	2.58	2.31	2.45	2,450,671
23 Dec 21	2.45000 +0.10	2.58	2.16	2.35	3,166,327
22 Dec 21	2.35000 -0.05	2.49	2.30	2.40	1,116,042
21 Dec 21	2.40000 -0.10	2.53	2.33	2.50	575,347
20 Dec 21	2.50000 -0.20	2.60	2.37	2.60	848,853
17 Dec 21	2.70000 -0.10	2.80	2.60	2.80	229,336
16 Dec 21	2.80000 +0.00	2.90	2.70	2.80	364,226
15 Dec 21	2.80000 +0.20	2.94	2.60	2.60	4,097,358
14 Dec 21	2.60000 +0.05	2.70	2.41	2.55	1,734,306
13 Dec 21	2.55000 -0.20	2.82	2.42	2.75	1,795,638
10 Dec 21	2.75000 +0.00	2.81	2.60	2.75	728,325
09 Dec 21	2.75000 -0.05	2.80	2.41	2.80	3,414,410
08 Dec 21	2.80000 -0.05	2.90	2.67	2.85	301,343
07 Dec 21	2.85000 -0.05	2.90	2.80	2.90	1,967,645
06 Dec 21	2.90000 +0.00	2.99	2.82	2.90	544,768
03 Dec 21	2.90000 -0.10	3.01	2.81	3.00	846,150
02 Dec 21	3.00000 +0.00	3.04	2.84	3.00	109,360
01 Dec 21	3.00000 +0.00	3.30	3.00	3.15	895,808
30 Nov 21	3.00000 +0.10	3.10	2.78	2.90	1,389,195
29 Nov 21	2.90000 +0.15	3.00	2.65	2.75	1,507,890
26 Nov 21	2.75000 -0.15	2.89	2.60	2.89	1,623,601
25 Nov 21	2.90000 -0.30	3.16	2.76	3.16	3,254,909
24 Nov 21	3.20000 +0.10	3.30	3.01	3.10	1,163,960
23 Nov 21	3.10000 -0.10	3.15	3.03	3.15	282,125
22 Nov 21	3.20000 -0.05	3.20	3.03	3.20	136,034
19 Nov 21	3.25000 +0.20	3.44	3.04	3.05	1,560,805
18 Nov 21	3.05000 -0.10	3.08	3.00	3.08	632,534
17 Nov 21	3.15000 -0.15	3.30	3.05	3.25	372,067
16 Nov 21	3.30000 -0.05	3.30	3.25	3.30	369,125
15 Nov 21	3.35000 +0.00	3.50	3.29	3.35	127,192
12 Nov 21	3.35000 -0.05	3.52	3.26	3.40	320,442
11 Nov 21	3.40000 -0.20	3.60	3.26	3.60	1,252,809
10 Nov 21	3.60000 -0.10	3.70	3.52	3.70	365,063
09 Nov 21	3.70000 +0.10	3.90	3.62	3.62	2,114,349
08 Nov 21	3.60000 -0.15	3.69	3.56	3.69	2,069,952
05 Nov 21	3.75000 +0.15	3.82	3.55	3.60	945,738
04 Nov 21	3.60000 -0.20	3.71	3.56	3.71	780,387
03 Nov 21	3.80000 -0.05	3.90	3.61	3.85	623,314
02 Nov 21	3.85000 -0.10	4.10	3.78	3.95	1,987,005
01 Nov 21	3.95000 -0.35	4.15	3.72	4.15	1,808,352
29 Oct 21	4.30000 -0.20	4.59	4.10	4.50	1,385,485
28 Oct 21	4.50000 +0.30	4.88	4.33	4.33	4,085,917
27 Oct 21	4.20000 -0.20	4.69	4.05	4.40	2,221,316
26 Oct 21	4.40000 +0.60	4.69	3.86	3.86	7,185,750
25 Oct 21	3.80000 +0.55	3.90	3.20	3.25	3,240,643
22 Oct 21	3.25000 +0.00	3.25	3.10	3.25	259,145
21 Oct 21	3.25000 +0.15	3.25	3.02	3.10	1,093,739
20 Oct 21	3.10000 -0.15	3.30	3.00	3.25	774,087
19 Oct 21	3.25000 +0.00	3.25	3.21	3.25	92,249
18 Oct 21	3.25000 -0.30	3.57	3.20	3.55	2,146,502
15 Oct 21	3.55000 +0.00	3.80	3.11	3.55	5,311,287
14 Oct 21	3.55000 +0.75	3.65	2.71	2.80	3,167,540
13 Oct 21	2.80000 +0.10	3.02	2.68	2.70	2,760,840
12 Oct 21	2.70000 -0.35	2.97	2.62	2.97	3,202,544
11 Oct 21	3.05000 +0.45	3.16	2.55	2.65	5,926,043
08 Oct 21	2.60000 +0.20	2.74	2.20	2.40	1,133,604
07 Oct 21	2.40000 -0.05	2.55	2.23	2.45	1,325,407
06 Oct 21	2.45000 +0.20	2.63	2.16	2.25	3,717,856
05 Oct 21	2.25000 +0.30	2.80	2.12	2.12	14,739,960
04 Oct 21	1.95000 +0.10	1.97	1.86	1.86	625,523
01 Oct 21	1.85000 -0.05	1.97	1.83	1.90	126,704
30 Sep 21	1.90000 -0.05	2.04	1.72	1.90	6,084,130
29 Sep 21	1.95000 +0.00	1.95	1.92	1.95	200,000
28 Sep 21	1.95000 -0.05	1.99	1.93	1.99	394,441
27 Sep 21	2.00000 -0.05	2.07	1.82	2.05	1,084,194
24 Sep 21	2.05000 -0.05	2.09	2.00	2.09	992,785
23 Sep 21	2.10000 +0.00	2.20	2.05	2.10	644,983
22 Sep 21	2.10000 +0.05	2.22	2.03	2.05	1,647,686
21 Sep 21	2.05000 -0.20	2.23	2.02	2.23	2,257,978
20 Sep 21	2.25000 -0.05	2.26	2.10	2.26	1,529,754
17 Sep 21	2.30000 -0.10	2.48	2.22	2.40	953,112
16 Sep 21	2.40000 +0.30	2.48	2.22	2.22	2,972,349
15 Sep 21	2.10000 -0.10	2.20	2.02	2.20	1,966,800
14 Sep 21	2.20000 -0.10	2.35	2.10	2.30	2,136,936
13 Sep 21	2.30000 +0.25	2.38	2.07	2.10	1,403,705
10 Sep 21	2.05000 -0.10	2.21	2.03	2.20	1,326,045
09 Sep 21	2.15000 -0.05	2.22	2.14	2.20	984,868
08 Sep 21	2.20000 -0.20	2.48	2.02	2.40	7,318,898
07 Sep 21	2.40000 -0.55	3.03	2.22	2.95	11,936,530
06 Sep 21	2.95000 +1.30	3.68	1.70	1.70	36,337,280
03 Sep 21	1.65000 -0.05	1.65	1.60	1.65	300,000
02 Sep 21	1.70000 +0.00	1.70	1.61	1.70	115,505
01 Sep 21	1.70000 -0.10	1.70	1.61	1.70	224,633
31 Aug 21	1.80000 +0.00	1.83	1.63	1.80	375,990
27 Aug 21	1.80000 +0.00	1.80	1.72	1.80	205,170
26 Aug 21	1.80000 +0.00	1.82	1.75	1.80	34,850
25 Aug 21	1.80000 -0.20	1.90	1.66	1.90	2,637,525
24 Aug 21	2.00000 -0.05	2.00	1.90	2.00	304,098
23 Aug 21	2.05000 +0.00	2.18	1.71	2.05	3,010,487
20 Aug 21	2.05000 +0.15	2.19	1.96	1.96	695,712
19 Aug 21	1.90000 -0.10	1.97	1.82	1.97	1,385,657
18 Aug 21	2.00000 -0.05	2.07	2.00	2.05	400,175
17 Aug 21	2.05000 -0.05	2.17	2.00	2.10	532,411
16 Aug 21	2.10000 +0.00	2.18	2.00	2.10	1,191,399
13 Aug 21	2.10000 +0.00	2.17	2.00	2.10	561,533
12 Aug 21	2.10000 +0.25	2.29	1.89	1.89	2,203,357
11 Aug 21	1.85000 -0.05	2.08	1.81	1.90	1,919,722
10 Aug 21	1.90000 +0.20	2.10	1.62	1.70	3,033,669
09 Aug 21	1.70000 -0.05	1.76	1.60	1.75	1,082,211
06 Aug 21	1.75000 +0.00	1.75	1.72	1.75	100,000
05 Aug 21	1.75000 +0.00	1.79	1.70	1.75	126,855
04 Aug 21	1.75000 -0.05	1.75	1.71	1.75	250,000
03 Aug 21	1.80000 +0.00	1.80	1.72	1.80	153,635
02 Aug 21	1.80000 +0.00	1.84	1.73	1.84	318,401
30 Jul 21	1.80000 -0.05	1.90	1.72	1.85	1,066,620
29 Jul 21	1.85000 +0.25	2.00	1.62	1.62	4,948,440
28 Jul 21	1.60000 +0.15	1.70	1.42	1.45	4,640,683
27 Jul 21	1.45000 -0.07	1.53	1.45	1.48	276,176
26 Jul 21	1.52500 -0.13	1.62	1.50	1.62	655,832
23 Jul 21	1.65000 -0.05	1.66	1.60	1.66	345,501
22 Jul 21	1.70000 -0.05	1.75	1.61	1.70	351,101
21 Jul 21	1.75000 +0.05	1.99	1.70	1.70	1,753,836
20 Jul 21	1.70000 +0.15	1.80	1.52	1.55	2,032,692
19 Jul 21	1.55000 +0.15	1.69	1.45	1.45	2,210,815
16 Jul 21	1.40000 +0.10	1.49	1.20	1.30	1,789,958
15 Jul 21	1.30000 +0.07	1.59	1.22	1.23	4,489,651
14 Jul 21	1.22500 +0.00	1.24	1.21	1.23	164,521
13 Jul 21	1.22500 -0.05	1.25	1.20	1.25	283,917
12 Jul 21	1.27500 -0.10	1.31	1.21	1.31	549,039
09 Jul 21	1.37500 +0.00	1.38	1.30	1.38	42,813
08 Jul 21	1.37500 -0.05	1.40	1.35	1.40	695,132
07 Jul 21	1.42500 +0.00	1.43	1.40	1.42	552,953
06 Jul 21	1.42500 +0.00	1.45	1.42	1.42	666,194
05 Jul 21	1.42500 +0.00	1.42	1.40	1.42	48,653
01 Jul 21	1.42500 +0.00	1.44	1.42	1.42	383,111
30 Jun 21	1.42500 +0.00	1.42	1.41	1.42	86,834
29 Jun 21	1.42500 +0.00	1.42	1.42	1.42	16,734
28 Jun 21	1.42500 -0.15	1.50	1.40	1.50	1,178,327
25 Jun 21	1.57500 +0.00	1.58	1.58	1.58	31,453
23 Jun 21	1.57500 +0.00	1.58	1.58	1.58	121,905
22 Jun 21	1.57500 +0.00	1.58	1.50	1.58	50,000
18 Jun 21	1.57500 +0.00	1.58	1.50	1.58	195,468
17 Jun 21	1.57500 +0.00	1.60	1.52	1.58	225,191
16 Jun 21	1.57500 +0.00	1.62	1.58	1.58	194,410
15 Jun 21	1.57500 +0.00	1.58	1.52	1.58	15,000
14 Jun 21	1.57500 +0.00	1.58	1.52	1.58	158,398
11 Jun 21	1.57500 +0.00	1.58	1.52	1.58	249,684
10 Jun 21	1.57500 +0.00	1.64	1.53	1.58	110,214
09 Jun 21	1.57500 -0.07	1.62	1.52	1.62	540,398
08 Jun 21	1.65000 -0.05	1.69	1.60	1.69	375,950
07 Jun 21	1.70000 +0.10	1.79	1.50	1.60	3,724,170
04 Jun 21	1.60000 +0.23	1.69	1.39	1.39	878,891
03 Jun 21	1.37500 -0.17	1.49	1.35	1.49	1,338,501
02 Jun 21	1.55000 -0.03	1.58	1.52	1.58	208,987
01 Jun 21	1.57500 +0.03	1.61	1.47	1.55	456,043
28 May 21	1.55000 +0.25	1.58	1.39	1.39	1,481,914
27 May 21	1.30000 -0.13	1.44	1.30	1.42	603,098
26 May 21	1.42500 +0.00	1.70	1.40	1.42	900,000
24 May 21	1.42500 +0.00	1.44	1.40	1.42	78,962
21 May 21	1.42500 +0.00	1.44	1.40	1.42	148,204
19 May 21	1.42500 -0.10	1.45	1.40	1.45	188,079
18 May 21	1.52500 +0.00	1.58	1.45	1.52	197,416
17 May 21	1.52500 +0.02	1.60	1.43	1.50	227,261
14 May 21	1.50000 +0.00	1.60	1.50	1.50	274,875
13 May 21	1.50000 -0.15	1.60	1.42	1.60	304,029
12 May 21	1.65000 +0.00	1.65	1.60	1.65	124,261
11 May 21	1.65000 +0.00	1.65	1.60	1.65	364,143
10 May 21	1.65000 +0.00	1.65	1.60	1.65	204,224
07 May 21	1.65000 +0.00	1.65	1.52	1.65	147,014
06 May 21	1.65000 +0.00	1.65	1.60	1.65	495
04 May 21	1.65000 +0.00	1.68	1.60	1.65	289,160
30 Apr 21	1.65000 +0.00	1.67	1.61	1.65	9,169
29 Apr 21	1.65000 +0.00	1.67	1.65	1.65	133,500
28 Apr 21	1.65000 +0.00	1.68	1.60	1.65	181,681
27 Apr 21	1.65000 +0.00	1.66	1.65	1.65	200,000
26 Apr 21	1.65000 +0.00	1.66	1.60	1.65	2,795,652
23 Apr 21	1.65000 +0.00	1.68	1.65	1.65	128,096
22 Apr 21	1.65000 +0.00	1.66	1.65	1.65	21,701
21 Apr 21	1.65000 +0.02	1.65	1.60	1.63	237,298
20 Apr 21	1.62500 +0.00	1.70	1.55	1.63	153,263
19 Apr 21	1.62500 +0.08	1.69	1.57	1.57	477,399
16 Apr 21	1.55000 -0.10	1.60	1.52	1.60	427,383
15 Apr 21	1.65000 +0.00	1.69	1.60	1.65	103,368
14 Apr 21	1.65000 -0.05	1.65	1.60	1.65	387,439
13 Apr 21	1.70000 -0.10	1.80	1.61	1.80	1,065,217
12 Apr 21	1.80000 +0.00	1.85	1.70	1.80	791,996
09 Apr 21	1.80000 +0.17	1.83	1.64	1.64	1,882,542
08 Apr 21	1.62500 +0.02	1.69	1.57	1.60	497,359
07 Apr 21	1.60000 +0.15	1.63	1.46	1.50	1,385,844
06 Apr 21	1.45000 -0.10	1.57	1.41	1.50	2,160,676
01 Apr 21	1.55000 -0.10	1.60	1.43	1.60	1,299,549
31 Mar 21	1.65000 +0.00	1.65	1.60	1.65	304,006
30 Mar 21	1.65000 -0.03	1.69	1.61	1.68	1,334,209
29 Mar 21	1.68000 +0.03	1.69	1.60	1.65	972,438
26 Mar 21	1.65000 +0.00	1.67	1.60	1.65	824,250
25 Mar 21	1.65000 -0.05	1.69	1.62	1.69	490,445
24 Mar 21	1.70000 +0.08	1.74	1.60	1.63	1,559,138
23 Mar 21	1.62500 -0.17	1.88	1.60	1.80	1,499,165
22 Mar 21	1.80000 -0.10	1.88	1.71	1.88	2,230,559
19 Mar 21	1.90000 +0.00	1.95	1.80	1.90	294,966
18 Mar 21	1.90000 +0.00	1.96	1.81	1.90	1,431,138
17 Mar 21	1.90000 -0.10	2.01	1.83	2.00	876,519
16 Mar 21	2.00000 -0.15	2.19	1.90	2.15	2,126,312
15 Mar 21	2.15000 -0.10	2.28	2.03	2.25	751,145
12 Mar 21	2.25000 +0.15	2.50	2.03	2.10	5,594,844
11 Mar 21	2.10000 +0.30	2.30	1.73	1.80	9,813,909
10 Mar 21	1.80000 -0.10	1.88	1.73	1.88	1,505,408
09 Mar 21	1.90000 +0.02	1.97	1.81	1.88	1,857,266
08 Mar 21	1.87500 -0.17	2.10	1.81	2.05	3,242,926
05 Mar 21	2.05000 -0.20	2.49	1.91	2.25	11,733,230
04 Mar 21	2.25000 -1.10	3.33	1.73	3.33	45,514,232
03 Mar 21	3.35000 -1.60	4.80	3.32	4.80	17,202,180
02 Mar 21	4.95000 +0.10	5.02	4.72	4.80	506,668
01 Mar 21	4.85000 -0.10	4.94	4.72	4.94	200,043
26 Feb 21	4.95000 -0.25	5.39	4.72	5.20	2,521,212
25 Feb 21	5.20000 +0.45	5.29	4.82	4.82	1,519,804
24 Feb 21	4.75000 +0.15	4.90	4.51	4.55	2,372,646
23 Feb 21	4.60000 -0.75	5.25	4.50	5.25	1,416,521
22 Feb 21	5.35000 -0.10	5.50	5.20	5.45	370,230
19 Feb 21	5.45000 -0.75	6.25	5.20	6.20	4,339,740
18 Feb 21	6.20000 +0.45	6.80	5.50	5.75	3,507,012
17 Feb 21	5.75000 +0.45	5.95	5.32	5.32	3,018,755
16 Feb 21	5.30000 +0.00	5.33	5.11	5.30	354,776
15 Feb 21	5.30000 +0.15	5.57	5.00	5.15	2,920,301
12 Feb 21	5.15000 -0.20	5.20	4.83	5.20	1,933,503
11 Feb 21	5.35000 -0.08	5.95	5.30	5.43	5,428,732
10 Feb 21	5.42500 +0.78	5.59	4.70	4.75	6,014,544
09 Feb 21	4.65000 -0.25	5.00	4.51	4.90	2,735,755
08 Feb 21	4.90000 +0.10	5.29	4.80	4.80	3,499,439
05 Feb 21	4.80000 -0.25	5.04	4.51	5.04	1,587,612
04 Feb 21	5.05000 -0.01	5.80	4.81	5.05	3,736,297
03 Feb 21	5.06000 +0.01	5.37	4.42	4.45	6,243,615
02 Feb 21	5.05000 +1.80	5.24	3.38	3.38	11,615,750
01 Feb 21	3.25000 -0.20	3.58	3.12	3.45	2,184,343
29 Jan 21	3.45000 +0.45	3.85	3.03	3.03	7,452,186
28 Jan 21	3.00000 -0.35	3.26	2.80	3.26	4,183,149
27 Jan 21	3.35000 -0.15	3.79	2.83	3.50	10,621,170
26 Jan 21	3.50000 +2.08	4.45	1.36	1.42	35,412,672
25 Jan 21	1.42500 +0.00	1.47	1.36	1.42	302,416
22 Jan 21	1.42500 +0.05	1.49	1.26	1.38	1,127,131
21 Jan 21	1.37500 +0.15	1.44	1.22	1.23	1,975,333
20 Jan 21	1.22500 +0.00	1.23	1.15	1.23	123,646
19 Jan 21	1.22500 +0.00	1.27	1.21	1.23	193,838
15 Jan 21	1.22500 +0.00	1.25	1.23	1.23	71,811
13 Jan 21	1.22500 +0.00	1.26	1.23	1.23	147,500
12 Jan 21	1.22500 +0.00	1.23	1.21	1.23	90,372
11 Jan 21	1.22500 +0.00	1.28	1.23	1.23	65,859
08 Jan 21	1.22500 +0.02	1.27	1.23	1.23	85,992
07 Jan 21	1.20000 +0.15	1.26	1.09	1.09	994,052
05 Jan 21	1.05000 +0.00	1.05	1.04	1.05	94,742
30 Dec 20	1.05000 +0.00	1.05	1.00	1.05	94,418
29 Dec 20	1.05000 +0.00	1.05	1.00	1.05	91,217
23 Dec 20	1.05000 +0.00	1.05	1.00	1.05	50,000
21 Dec 20	1.05000 +0.00	1.05	1.00	1.05	380,522
15 Dec 20	1.05000 +0.00	1.05	1.00	1.05	100,000
11 Dec 20	1.05000 -0.05	1.07	1.05	1.07	280,522
07 Dec 20	1.10000 -0.02	1.10	1.00	1.10	200,000
02 Dec 20	1.12500 -0.02	1.13	1.02	1.13	457,437
01 Dec 20	1.15000 +0.17	1.24	1.05	1.05	639,901
30 Nov 20	0.97500 +0.00	1.03	0.97	0.98	195,000
25 Nov 20	0.97500 +0.00	0.98	0.90	0.98	127,548
24 Nov 20	0.97500 -0.10	1.05	0.98	1.02	23,242
16 Nov 20	1.07500 +0.00	1.08	1.00	1.08	5,064
13 Nov 20	1.07500 +0.00	1.08	1.00	1.08	156,463
11 Nov 20	1.07500 +0.00	1.08	1.01	1.08	643
09 Nov 20	1.07500 +0.00	1.08	1.00	1.08	48,477
06 Nov 20	1.07500 +0.00	1.08	1.00	1.08	69,310
02 Nov 20	1.07500 +0.00	1.08	1.00	1.08	7,700
30 Oct 20	1.07500 +0.00	1.08	1.00	1.08	50,000
27 Oct 20	1.07500 +0.00	1.11	1.08	1.08	202,702
26 Oct 20	1.07500 +0.00	1.11	1.01	1.08	562,027
23 Oct 20	1.07500 -0.02	1.08	1.01	1.08	50,000
22 Oct 20	1.10000 -0.05	1.14	1.10	1.14	202,000
19 Oct 20	1.15000 +0.00	1.15	1.10	1.15	50,000
16 Oct 20	1.15000 +0.00	1.15	1.11	1.15	67,826
15 Oct 20	1.15000 +0.00	1.15	1.11	1.15	10,571
14 Oct 20	1.15000 +0.00	1.15	1.10	1.15	54,173
13 Oct 20	1.15000 +0.00	1.17	1.15	1.15	10,000
12 Oct 20	1.15000 +0.00	1.15	1.10	1.15	53,805
09 Oct 20	1.15000 +0.00	1.15	1.10	1.15	40,673
08 Oct 20	1.15000 +0.00	1.17	1.10	1.15	25,077
07 Oct 20	1.15000 +0.00	1.17	1.15	1.15	85,000
06 Oct 20	1.15000 -0.10	1.19	1.10	1.19	666,638
05 Oct 20	1.25000 +0.00	1.25	1.20	1.25	50,000
02 Oct 20	1.25000 -0.08	1.27	1.20	1.27	343,307
25 Sep 20	1.32500 +0.00	1.33	1.25	1.33	11,567
24 Sep 20	1.32500 -0.07	1.33	1.30	1.33	56,224
21 Sep 20	1.40000 +0.00	1.40	1.32	1.40	120,000
18 Sep 20	1.40000 +0.00	1.40	1.35	1.40	393,925
17 Sep 20	1.40000 +0.07	1.41	1.39	1.39	500,000
16 Sep 20	1.32500 +0.00	1.33	1.25	1.33	100,000
15 Sep 20	1.32500 -0.07	1.33	1.30	1.33	330,000
09 Sep 20	1.40000 -0.35	1.65	1.26	1.65	656,379
07 Sep 20	1.75000 -0.10	1.76	1.71	1.76	150,000
03 Sep 20	1.85000 +0.00	1.85	1.66	1.85	230,200
02 Sep 20	1.85000 -0.05	1.85	1.82	1.85	75,802
01 Sep 20	1.90000 +0.10	1.90	1.81	1.81	195,467
28 Aug 20	1.80000 +0.05	1.90	1.72	1.75	403,924
27 Aug 20	1.75000 +0.10	1.90	1.69	1.70	756,752
26 Aug 20	1.65000 +0.02	1.75	1.64	1.64	404,025
25 Aug 20	1.62500 +0.02	1.70	1.55	1.60	329,934
24 Aug 20	1.60000 -0.17	1.70	1.52	1.70	745,762
21 Aug 20	1.77500 +0.00	1.80	1.65	1.77	838,261
20 Aug 20	1.77500 +0.07	1.85	1.67	1.67	994,521
19 Aug 20	1.70000 +0.10	1.81	1.55	1.60	567,364
18 Aug 20	1.60000 +0.13	1.69	1.50	1.50	497,619
17 Aug 20	1.47500 +0.00	1.48	1.40	1.48	120,447
14 Aug 20	1.47500 -0.02	1.58	1.40	1.50	729,320
13 Aug 20	1.50000 +0.10	1.58	1.31	1.40	823,016
12 Aug 20	1.40000 -0.10	1.45	1.33	1.45	651,996
11 Aug 20	1.50000 +0.00	1.55	1.45	1.50	365,135
10 Aug 20	1.50000 +0.13	1.66	1.39	1.39	2,051,251
07 Aug 20	1.37500 -0.05	1.41	1.30	1.41	2,161,993
06 Aug 20	1.42500 +0.02	1.50	1.40	1.40	4,001,452
05 Aug 20	1.40000 +0.17	1.45	1.25	1.25	3,360,516
04 Aug 20	1.22500 +0.10	1.39	1.14	1.14	2,763,836
03 Aug 20	1.12500 +0.18	1.25	0.99	0.99	7,057,219
31 Jul 20	0.95000 -0.05	0.95	0.91	0.95	200,000
30 Jul 20	1.00000 +0.10	1.00	0.86	0.90	332,698
29 Jul 20	0.90000 +0.00	0.94	0.89	0.90	369,412
28 Jul 20	0.90000 +0.00	0.90	0.89	0.90	18,679
24 Jul 20	0.90000 +0.00	0.95	0.86	0.90	86,936
23 Jul 20	0.90000 +0.00	0.95	0.86	0.90	578,350
22 Jul 20	0.90000 +0.00	0.91	0.86	0.90	130,313
21 Jul 20	0.90000 +0.00	0.90	0.81	0.90	100,000
13 Jul 20	0.90000 +0.00	0.90	0.85	0.90	39,809
10 Jul 20	0.90000 +0.00	0.90	0.86	0.90	160,680
08 Jul 20	0.90000 +0.00	0.90	0.85	0.90	100,000
03 Jul 20	0.90000 +0.00	0.90	0.86	0.90	23,538
02 Jul 20	0.90000 +0.00	0.90	0.85	0.90	1,792,555
01 Jul 20	0.90000 +0.00	0.90	0.85	0.90	1,104,257
30 Jun 20	0.90000 +0.00	0.90	0.85	0.90	1,263,484
26 Jun 20	0.90000 +0.00	0.90	0.86	0.90	120,259
25 Jun 20	0.90000 -0.03	0.92	0.86	0.92	336,419
24 Jun 20	0.92500 +0.00	0.93	0.86	0.93	610,211
23 Jun 20	0.92500 +0.00	0.98	0.90	0.93	1,943,759
22 Jun 20	0.92500 +0.00	0.93	0.90	0.93	4,294
19 Jun 20	0.92500 +0.00	0.93	0.92	0.93	208,288
18 Jun 20	0.92500 +0.00	0.93	0.86	0.93	16,031
17 Jun 20	0.92500 +0.00	0.93	0.89	0.93	60,876
16 Jun 20	0.92500 +0.00	0.93	0.89	0.93	362,359
15 Jun 20	0.92500 +0.00	0.93	0.86	0.93	25,000
12 Jun 20	0.92500 +0.00	0.94	0.91	0.93	43,191
08 Jun 20	0.92500 +0.03	0.98	0.86	0.90	727,817
05 Jun 20	0.90000 +0.00	0.90	0.83	0.90	8,019
01 Jun 20	0.90000 +0.00	0.90	0.82	0.90	29,543
29 May 20	0.90000 +0.00	0.90	0.82	0.90	280,869
28 May 20	0.90000 +0.00	0.92	0.83	0.90	22,716
27 May 20	0.90000 +0.00	0.90	0.83	0.90	330,604
26 May 20	0.90000 +0.00	0.94	0.83	0.90	89,300
22 May 20	0.90000 +0.00	0.90	0.81	0.90	698,262
21 May 20	0.90000 +0.02	1.20	0.75	0.88	6,172,190
20 May 20	0.87500 +0.00	0.88	0.80	0.88	24,745
19 May 20	0.87500 -0.02	0.88	0.80	0.88	66,700
15 May 20	0.90000 +0.00	0.90	0.82	0.90	359,969
14 May 20	0.90000 +0.00	0.97	0.81	0.90	235,081
13 May 20	0.90000 +0.02	1.09	0.81	0.88	1,264,209
12 May 20	0.87500 -0.02	0.93	0.77	0.90	775,435
11 May 20	0.90000 +0.00	0.97	0.80	0.90	372,706
07 May 20	0.90000 +0.00	0.95	0.81	0.90	108,453
06 May 20	0.90000 -0.03	0.99	0.79	0.93	1,397,615
05 May 20	0.92500 +0.13	1.15	0.80	0.80	8,137,357
04 May 20	0.80000 +0.00	0.86	0.70	0.80	492,442
01 May 20	0.80000 -0.10	0.96	0.75	0.90	809,527
30 Apr 20	0.90000 +0.02	1.24	0.81	0.88	4,201,443
29 Apr 20	0.87500 +0.13	0.93	0.71	0.75	4,371,074
28 Apr 20	0.75000 +0.02	0.77	0.71	0.73	1,693,586
24 Apr 20	0.72500 -0.02	0.73	0.66	0.73	106,047
17 Apr 20	0.75000 +0.05	0.75	0.66	0.70	2,219,372
06 Apr 20	0.70000 +0.02	0.70	0.65	0.70	425,000
13 Mar 20	0.67500 -0.10	0.68	0.65	0.68	200,000
06 Mar 20	0.77500 +0.00	0.77	0.70	0.77	1,854
04 Mar 20	0.77500 +0.00	0.77	0.71	0.77	750,000
03 Mar 20	0.77500 +0.00	0.77	0.71	0.77	200,000
28 Feb 20	0.77500 -0.05	0.77	0.71	0.77	466,406
26 Feb 20	0.82500 +0.00	0.82	0.80	0.82	44,080
17 Feb 20	0.82500 +0.00	0.82	0.80	0.82	3,276
03 Feb 20	0.82500 +0.00	0.83	0.82	0.82	10,659
31 Jan 20	0.82500 -0.03	0.82	0.80	0.82	33,403
27 Jan 20	0.85000 +0.00	0.85	0.85	0.85	9,800
24 Jan 20	0.85000 -0.02	0.85	0.80	0.85	129,029
23 Jan 20	0.87500 +0.00	0.88	0.86	0.88	18,466
22 Jan 20	0.87500 +0.00	0.88	0.83	0.88	234,440
21 Jan 20	0.87500 -0.05	0.90	0.88	0.90	50,000
20 Jan 20	0.92500 +0.00	0.93	0.90	0.93	2,234
17 Jan 20	0.92500 +0.00	0.93	0.88	0.93	1,090,668
16 Jan 20	0.92500 +0.05	1.20	0.91	0.93	13,079,680
15 Jan 20	0.87500 +0.00	0.88	0.88	0.88	17,443
14 Jan 20	0.87500 +0.00	0.88	0.81	0.88	125,000
08 Jan 20	0.87500 +0.00	0.88	0.81	0.88	96,153
07 Jan 20	0.87500 +0.00	0.88	0.81	0.88	25,365
02 Jan 20	0.87500 +0.00	0.88	0.80	0.88	409,888
23 Dec 19	0.87500 +0.00	0.88	0.82	0.88	179,371
19 Dec 19	0.87500 -0.13	0.91	0.88	0.91	164,893
18 Dec 19	1.00000 +0.00	1.04	0.90	1.00	193,847
17 Dec 19	1.00000 +0.18	1.04	0.78	0.82	5,000,998
13 Dec 19	0.82500 +0.13	1.17	0.77	0.77	3,213,921
12 Dec 19	0.70000 -0.05	0.88	0.52	0.75	3,437,783
11 Dec 19	0.75000 +0.00	0.75	0.70	0.75	61,395
06 Dec 19	0.75000 +0.00	0.75	0.65	0.75	65,000
04 Dec 19	0.75000 +0.00	0.75	0.70	0.75	32,335
02 Dec 19	0.75000 +0.00	0.75	0.73	0.75	50,000
29 Nov 19	0.75000 +0.00	0.75	0.70	0.75	33,650
28 Nov 19	0.75000 +0.00	0.75	0.70	0.75	103,482
27 Nov 19	0.75000 -0.05	0.77	0.63	0.77	4,280,578
26 Nov 19	0.80000 +0.10	1.30	0.61	0.70	11,478,640
25 Nov 19	0.70000 -0.07	0.73	0.65	0.73	123,204
19 Nov 19	0.77500 +0.00	0.77	0.70	0.77	122,500
07 Nov 19	0.77500 +0.00	0.77	0.70	0.77	64,326
06 Nov 19	0.77500 +0.00	0.80	0.70	0.77	28,844
01 Nov 19	0.77500 +0.00	0.80	0.77	0.77	50,000
30 Oct 19	0.77500 -0.03	0.77	0.70	0.77	144,643
23 Oct 19	0.80000 +0.00	0.80	0.80	0.80	60,000
16 Oct 19	0.80000 +0.00	0.80	0.80	0.80	18,953
14 Oct 19	0.80000 +0.00	0.80	0.70	0.80	109,950
08 Oct 19	0.80000 +0.00	0.83	0.71	0.80	20,757
07 Oct 19	0.80000 +0.00	0.83	0.71	0.80	3,979
01 Oct 19	0.80000 +0.00	0.83	0.80	0.80	3,018
30 Sep 19	0.80000 +0.00	0.80	0.71	0.80	38,888
27 Sep 19	0.80000 +0.00	0.90	0.71	0.80	730,939
26 Sep 19	0.80000 +0.03	0.85	0.65	0.77	893,523
25 Sep 19	0.77500 -0.23	1.03	0.72	1.00	1,125,903
24 Sep 19	1.00000 +0.25	1.10	0.80	0.80	2,901,639
23 Sep 19	0.75000 +0.07	0.79	0.67	0.68	1,439,214
06 Sep 19	0.67500 +0.00	0.68	0.67	0.68	125,000
04 Sep 19	0.67500 +0.00	0.68	0.65	0.68	1,887
20 Aug 19	0.67500 +0.00	0.68	0.65	0.68	168,074
16 Aug 19	0.67500 +0.00	0.68	0.65	0.68	20,854
13 Aug 19	0.67500 +0.00	0.68	0.65	0.68	15,022
06 Aug 19	0.67500 +0.00	0.68	0.65	0.68	2,669
05 Aug 19	0.67500 -0.02	0.68	0.62	0.68	100,000
25 Jul 19	0.70000 +0.00	0.70	0.70	0.70	69,821
16 Jul 19	0.70000 +0.00	0.70	0.70	0.70	1,000
10 Jul 19	0.70000 +0.00	0.70	0.65	0.70	4,000
05 Jul 19	0.70000 +0.00	0.70	0.70	0.70	50,000
01 Jul 19	0.70000 +0.00	0.70	0.70	0.70	50,000
19 Jun 19	0.70000 +0.00	0.70	0.65	0.70	93,290
17 Jun 19	0.70000 +0.00	0.70	0.70	0.70	157,367
12 Jun 19	0.70000 +0.00	0.70	0.65	0.70	1,000
05 Jun 19	0.70000 +0.00	0.70	0.65	0.70	90,000
04 Jun 19	0.70000 +0.00	0.70	0.65	0.70	86,062
31 May 19	0.70000 +0.00	0.70	0.70	0.70	22,500
24 May 19	0.70000 +0.00	0.70	0.70	0.70	76,863
23 May 19	0.70000 -0.13	0.75	0.70	0.75	224,535
15 May 19	0.82500 +0.00	0.82	0.75	0.82	147,809
09 May 19	0.82500 +0.00	0.82	0.75	0.82	16,389
03 May 19	0.82500 +0.00	0.82	0.75	0.82	20,000
02 May 19	0.82500 +0.02	0.83	0.75	0.80	152,112
01 May 19	0.80000 -0.18	0.87	0.75	0.87	1,738,464
30 Apr 19	0.97500 +0.00	0.98	0.90	0.98	60,000
26 Apr 19	0.97500 +0.00	0.98	0.90	0.98	68,910
15 Apr 19	0.97500 +0.00	0.98	0.90	0.98	50,000
08 Apr 19	0.97500 +0.00	0.98	0.90	0.98	30,000
01 Apr 19	0.97500 -0.02	0.98	0.90	0.98	138,163
27 Mar 19	1.00000 +0.00	1.00	0.90	1.00	448,676
21 Mar 19	1.00000 +0.00	1.00	0.94	1.00	4,002
13 Mar 19	1.00000 +0.00	1.00	0.94	1.00	1,334
12 Mar 19	1.00000 +0.00	1.00	0.90	1.00	12,195
05 Mar 19	1.00000 +0.00	1.00	0.90	1.00	68,043
04 Mar 19	1.00000 +0.00	1.00	0.90	1.00	38,129
01 Mar 19	1.00000 +0.00	1.00	0.90	1.00	170,711
27 Feb 19	1.00000 +0.00	1.02	0.97	1.00	69,314
25 Feb 19	1.00000 -0.05	1.00	1.00	1.00	71,289
18 Feb 19	1.05000 +0.00	1.05	1.00	1.05	4,500
15 Feb 19	1.05000 +0.00	1.05	1.00	1.05	35,000
14 Feb 19	1.05000 -0.10	1.05	0.92	1.05	59,550
05 Feb 19	1.15000 +0.00	1.15	1.05	1.15	28,830
01 Feb 19	1.15000 +0.00	1.17	1.15	1.15	84,961
31 Jan 19	1.15000 +0.00	1.15	1.03	1.15	29,784
28 Jan 19	1.15000 -0.18	1.15	1.10	1.15	30,000
23 Jan 19	1.32500 +0.00	1.33	1.15	1.33	60,698
22 Jan 19	1.32500 +0.00	1.33	1.15	1.33	31,566
15 Jan 19	1.32500 +0.00	1.33	1.15	1.33	48,176
14 Jan 19	1.32500 +0.00	1.33	1.19	1.33	20,000
04 Jan 19	1.32500 +0.00	1.33	1.15	1.33	27,984
03 Jan 19	1.32500 +0.00	1.34	1.32	1.33	302,000
27 Dec 18	1.32500 +0.00	1.33	1.19	1.33	242,394
06 Dec 18	1.32500 +0.00	1.33	1.15	1.33	50,000
30 Nov 18	1.32500 +0.00	1.33	1.15	1.33	22,506
26 Nov 18	1.32500 +0.00	1.33	1.15	1.33	25,000
21 Nov 18	1.32500 +0.00	1.33	1.15	1.33	240,708
20 Nov 18	1.32500 +0.00	1.33	1.15	1.33	17,771
19 Nov 18	1.32500 +0.00	1.33	1.15	1.33	67,565
13 Nov 18	1.32500 +0.05	1.33	1.21	1.27	100,949
12 Nov 18	1.27500 +0.00	1.27	1.22	1.27	17,500
09 Nov 18	1.27500 +0.05	1.31	1.20	1.23	567,148
08 Nov 18	1.22500 +0.10	1.25	1.10	1.13	503,684
07 Nov 18	1.12500 +0.00	1.13	1.12	1.13	2,232
02 Nov 18	1.12500 +0.00	1.13	1.00	1.13	60,000
30 Oct 18	1.12500 +0.00	1.13	1.00	1.13	285,307
26 Oct 18	1.12500 +0.00	1.14	1.13	1.13	11,306
25 Oct 18	1.12500 -0.08	1.13	1.00	1.13	93,323
23 Oct 18	1.20000 +0.00	1.20	1.10	1.20	53,202
10 Oct 18	1.20000 +0.00	1.20	1.10	1.20	80,001
08 Oct 18	1.20000 +0.00	1.20	1.11	1.20	221
04 Oct 18	1.20000 +0.00	1.20	1.10	1.20	50,000
02 Oct 18	1.20000 -0.10	1.20	1.13	1.20	70,738
28 Sep 18	1.30000 +0.00	1.30	1.20	1.30	256,875
26 Sep 18	1.30000 +0.00	1.40	1.13	1.30	218,828
25 Sep 18	1.30000 +0.00	1.33	1.30	1.30	66,316
24 Sep 18	1.30000 +0.00	1.30	1.13	1.30	5,071
18 Sep 18	1.30000 +0.00	1.30	1.24	1.30	16,918
17 Sep 18	1.30000 -0.10	1.33	1.23	1.33	177,777
14 Sep 18	1.40000 +0.20	1.40	1.22	1.22	479,947
13 Sep 18	1.20000 +0.03	1.24	1.20	1.20	25,363
11 Sep 18	1.17500 -0.10	1.17	1.15	1.17	213,689
06 Sep 18	1.27500 +0.10	1.27	1.16	1.17	474,933
05 Sep 18	1.17500 -0.05	1.22	1.11	1.22	483,115
04 Sep 18	1.22500 -0.13	1.29	1.20	1.29	255,551
03 Sep 18	1.35000 +0.00	1.38	1.35	1.35	36,000
31 Aug 18	1.35000 +0.00	1.35	1.21	1.35	91,055
30 Aug 18	1.35000 +0.00	1.35	1.21	1.35	103,987
29 Aug 18	1.35000 -0.10	1.35	1.22	1.35	367,647
28 Aug 18	1.45000 -0.05	1.57	1.32	1.50	559,204
24 Aug 18	1.50000 +0.10	1.62	1.30	1.40	353,087
23 Aug 18	1.40000 -0.25	1.58	1.31	1.58	999,124
22 Aug 18	1.65000 +0.10	1.74	1.13	1.55	1,527,839
21 Aug 18	1.55000 -0.65	2.18	1.05	2.18	5,898,517
20 Aug 18	2.20000 +0.05	2.64	2.02	2.15	3,728,767
17 Aug 18	2.15000 +0.25	2.39	1.47	1.90	1,882,832
16 Aug 18	1.90000 +0.55	2.27	1.35	1.35	7,328,823
15 Aug 18	1.35000 +0.05	1.35	1.28	1.30	432,919
08 Aug 18	1.30000 +0.00	1.30	1.20	1.30	510,093
07 Aug 18	1.30000 +0.00	1.30	1.20	1.30	135,826
06 Aug 18	1.30000 +0.10	1.33	1.20	1.20	1,102,155
02 Aug 18	1.20000 +0.00	1.24	1.20	1.20	4
31 Jul 18	1.20000 -0.05	1.20	1.10	1.20	5,269
27 Jul 18	1.25000 +0.00	1.25	1.10	1.25	24,319
25 Jul 18	1.25000 +0.00	1.25	1.10	1.25	19,230
19 Jul 18	1.25000 +0.00	1.25	1.12	1.25	44,093
17 Jul 18	1.25000 -0.15	1.25	1.21	1.25	50,000
16 Jul 18	1.40000 +0.00	1.40	1.20	1.40	250,000
13 Jul 18	1.40000 +0.00	1.40	1.21	1.40	800
12 Jul 18	1.40000 +0.00	1.40	1.20	1.40	1,000
05 Jul 18	1.40000 +0.00	1.40	1.20	1.40	30,000
27 Jun 18	1.40000 +0.00	1.40	1.20	1.40	100,000
18 Jun 18	1.40000 +0.00	1.40	1.25	1.40	55,000
05 Jun 18	1.40000 +0.00	1.40	1.32	1.40	13,765
04 Jun 18	1.40000 -0.10	1.41	1.39	1.41	250,000
01 Jun 18	1.50000 +0.00	1.50	1.40	1.50	42,543
30 May 18	1.50000 +0.00	1.50	1.40	1.50	7,062
29 May 18	1.50000 +0.00	1.50	1.47	1.50	2,590
25 May 18	1.50000 +0.00	1.50	1.40	1.50	28,941
24 May 18	1.50000 +0.00	1.50	1.40	1.50	1,470
23 May 18	1.50000 +0.00	1.50	1.40	1.50	178,845
22 May 18	1.50000 +0.00	1.50	1.40	1.50	9,000
18 May 18	1.50000 +0.00	1.50	1.40	1.50	73,042
16 May 18	1.50000 +0.00	1.50	1.48	1.50	7,062
15 May 18	1.50000 +0.00	1.56	1.31	1.50	1,726,313
09 May 18	1.50000 +0.00	1.50	1.30	1.50	460,452
08 May 18	1.50000 +0.15	1.50	1.31	1.35	535,265
03 May 18	1.35000 +0.10	1.39	1.12	1.25	594,779
02 May 18	1.25000 -0.25	1.35	1.12	1.35	277,960
27 Apr 18	1.50000 -0.05	1.50	1.44	1.50	443,782
20 Apr 18	1.55000 +0.00	1.55	1.42	1.55	25,000
17 Apr 18	1.55000 +0.10	1.62	1.40	1.45	138,326
16 Apr 18	1.45000 -0.35	1.80	1.30	1.80	852,513
13 Apr 18	1.80000 -0.05	1.80	1.60	1.80	399,324
12 Apr 18	1.85000 +0.00	1.86	1.84	1.85	38,269
10 Apr 18	1.85000 -0.10	1.97	1.70	1.95	234,202
09 Apr 18	1.95000 +0.10	1.95	1.90	1.90	159,222
05 Apr 18	1.85000 +0.00	1.90	1.65	1.85	170,527
04 Apr 18	1.85000 +0.00	1.85	1.71	1.85	64,542
29 Mar 18	1.85000 -0.10	1.85	1.70	1.85	69,105
28 Mar 18	1.95000 -0.15	1.95	1.81	1.95	300,000
26 Mar 18	2.10000 +0.00	2.10	1.90	2.10	2,554
23 Mar 18	2.10000 +0.00	2.10	1.90	2.10	75,000
21 Mar 18	2.10000 +0.10	2.12	1.90	2.00	64,666
20 Mar 18	2.00000 +0.00	2.00	1.81	2.00	499,902
19 Mar 18	2.00000 +0.00	2.00	1.80	2.00	417,224
16 Mar 18	2.00000 -0.05	2.14	1.91	2.05	185,613
15 Mar 18	2.05000 -0.20	2.10	1.98	2.10	257,013
14 Mar 18	2.25000 -0.10	2.29	2.00	2.29	200,087
12 Mar 18	2.35000 +0.00	2.47	2.24	2.35	137,841
09 Mar 18	2.35000 +0.00	2.60	2.23	2.35	859,791
08 Mar 18	2.35000 +0.10	2.49	2.27	2.27	292,242
07 Mar 18	2.25000 +0.05	2.31	2.20	2.20	235,649
06 Mar 18	2.20000 +0.10	2.22	2.03	2.10	100,000
05 Mar 18	2.10000 -0.15	2.11	2.01	2.11	293,103
02 Mar 18	2.25000 -0.10	2.68	2.25	2.35	799,666
01 Mar 18	2.35000 +0.10	2.44	2.27	2.27	320,081
28 Feb 18	2.25000 -0.20	2.25	2.22	2.25	48,413
27 Feb 18	2.45000 +0.40	2.60	1.90	2.05	574,631
26 Feb 18	2.05000 +0.00	2.10	1.86	2.05	68,852
21 Feb 18	2.05000 -0.10	2.05	2.00	2.05	56,003
19 Feb 18	2.15000 -0.10	2.15	2.01	2.15	100,000
16 Feb 18	2.25000 +0.00	2.25	2.01	2.25	28,949
15 Feb 18	2.25000 +0.00	2.25	2.05	2.25	13,148
14 Feb 18	2.25000 +0.20	2.78	2.11	2.11	976,339
12 Feb 18	2.05000 +0.00	2.22	2.05	2.05	45
08 Feb 18	2.05000 -0.20	2.05	1.90	2.05	80,000
07 Feb 18	2.25000 +0.00	2.30	2.00	2.25	140,478
06 Feb 18	2.25000 +0.00	2.25	2.03	2.25	33,115
05 Feb 18	2.25000 +0.00	2.25	2.03	2.25	19,764
02 Feb 18	2.25000 +0.10	2.41	2.18	2.18	234,722
01 Feb 18	2.15000 +0.05	2.30	2.00	2.10	1,499,563
31 Jan 18	2.10000 +0.00	2.10	2.01	2.10	243,657
30 Jan 18	2.10000 +0.00	2.17	2.05	2.10	83,465
29 Jan 18	2.10000 -0.50	2.50	1.71	2.05	2,447,691
26 Jan 18	2.60000 +0.30	2.93	2.20	2.30	2,268,622
25 Jan 18	2.30000 +0.38	2.60	2.00	2.00	3,129,533
19 Jan 18	1.92500 -0.20	2.11	1.75	2.11	278,663
17 Jan 18	2.12500 -0.13	2.30	1.91	2.25	410,000
16 Jan 18	2.25000 +0.00	2.25	2.18	2.25	25,000
15 Jan 18	2.25000 +0.00	2.25	2.00	2.25	4
12 Jan 18	2.25000 +0.00	2.48	2.25	2.34	50,000
11 Jan 18	2.25000 +0.00	2.48	2.18	2.25	75,000
10 Jan 18	2.25000 +0.00	2.35	2.13	2.25	309,846
09 Jan 18	2.25000 -0.30	2.25	2.05	2.25	50,800
08 Jan 18	2.55000 -0.10	2.57	2.33	2.57	167,617
05 Jan 18	2.65000 +0.00	2.83	2.48	2.65	335,694
04 Jan 18	2.65000 +0.00	2.83	2.47	2.65	39,718
03 Jan 18	2.65000 +0.40	2.90	2.08	2.25	712,900
02 Jan 18	2.25000 -0.25	2.70	2.25	2.45	343,786
28 Dec 17	2.50000 +0.13	2.60	2.33	2.38	445,000
27 Dec 17	2.37500 +0.00	2.38	2.30	2.38	137,021
22 Dec 17	2.37500 +0.00	2.50	2.27	2.38	319,415
21 Dec 17	2.37500 +0.13	2.67	2.27	2.27	650,053
20 Dec 17	2.25000 +0.13	2.38	1.83	2.13	1,025,511
19 Dec 17	2.12500 +0.00	2.13	2.00	2.13	31,916
18 Dec 17	2.12500 +0.00	2.13	2.00	2.13	865
15 Dec 17	2.12500 +0.00	2.13	2.01	2.13	5,000
14 Dec 17	2.12500 +0.00	2.13	2.00	2.13	123,491
13 Dec 17	2.12500 +0.00	2.18	1.77	2.13	276,058
12 Dec 17	2.12500 -0.13	2.13	1.80	2.13	256,465
11 Dec 17	2.25000 -0.25	2.47	2.00	2.47	566,853
08 Dec 17	2.50000 +0.25	3.40	2.00	2.25	4,073,035
07 Dec 17	2.25000 +0.25	2.47	1.95	2.00	1,622,279
06 Dec 17	2.00000 +0.38	2.25	1.63	1.63	1,881,916
05 Dec 17	1.62500 +0.00	1.74	1.53	1.63	1,111,307
04 Dec 17	1.62500 +0.13	1.75	1.50	1.50	1,362,735
01 Dec 17	1.50000 +0.27	1.50	1.15	1.23	964,036
30 Nov 17	1.22500 +0.00	1.23	1.15	1.23	139,878
29 Nov 17	1.22500 +0.18	1.40	1.03	1.05	1,440,995
28 Nov 17	1.05000 +0.00	1.10	1.02	1.05	3,504
23 Nov 17	1.05000 +0.00	1.05	1.00	1.05	6,333
20 Nov 17	1.05000 +0.00	1.05	1.00	1.05	152,951
16 Nov 17	1.05000 +0.00	1.10	0.85	1.05	3,430,810
15 Nov 17	1.05000 +0.00	1.05	1.00	1.05	76,555
14 Nov 17	1.05000 +0.17	1.05	1.00	1.00	1,000,000
10 Nov 17	0.87500 -0.50	0.99	0.75	0.88	2,120,848
02 Nov 17	1.37500 +0.00	1.38	1.20	1.38	100,000
01 Nov 17	1.37500 +0.00	1.38	1.25	1.38	173,560
27 Oct 17	1.37500 +0.00	1.38	1.25	1.38	64,476
23 Oct 17	1.37500 +0.00	1.38	1.25	1.38	23,214
20 Oct 17	1.37500 +0.00	1.38	1.25	1.38	6,089
19 Oct 17	1.37500 +0.08	1.40	1.27	1.30	321,935
18 Oct 17	1.30000 +0.17	1.30	1.08	1.13	114,560
17 Oct 17	1.12500 -0.38	1.23	1.00	1.23	269,766
16 Oct 17	1.50000 +0.00	1.50	1.28	1.50	5,952
13 Oct 17	1.50000 +0.00	1.50	1.25	1.25	50,000
09 Oct 17	1.50000 +0.00	1.50	1.26	1.27	249,706
06 Oct 17	1.50000 +0.00	1.63	1.50	1.63	6,288
04 Oct 17	1.50000 +0.00	1.50	1.30	1.30	6,940
03 Oct 17	1.50000 +0.00	1.64	1.50	1.64	10,000
29 Sep 17	1.50000 +0.00	1.50	1.30	1.30	80,000
28 Sep 17	1.50000 +0.00	1.69	1.50	1.64	60,067
27 Sep 17	1.50000 +0.25	1.72	1.27	1.30	3,732,736
26 Sep 17	1.25000 +0.00	1.25	1.20	1.20	70,010
25 Sep 17	1.25000 +0.00	1.25	0.90	1.04	466,426
13 Sep 17	1.25000 +0.00	1.25	1.04	1.04	74,696
08 Sep 17	1.25000 +0.00	1.25	1.04	1.04	7,636
04 Sep 17	1.25000 +0.00	1.25	1.04	1.05	28,205
29 Aug 17	1.25000 +0.00	1.39	1.25	1.39	4,000
25 Aug 17	1.25000 +0.00	1.32	1.25	1.25	100,000
23 Aug 17	1.25000 +0.00	1.33	1.04	1.25	208,224
22 Aug 17	1.25000 +0.00	1.25	1.03	1.25	55,539
21 Aug 17	1.25000 -0.13	1.37	1.00	1.37	692,379
18 Aug 17	1.37500 +0.00	1.38	1.38	1.38	85,486
16 Aug 17	1.37500 +0.00	1.38	0.90	1.38	515,791
15 Aug 17	1.37500 +0.00	1.38	0.88	1.38	1,080,421
14 Aug 17	1.37500 +0.38	1.65	1.00	1.00	2,023,442
11 Aug 17	1.00000 +0.13	1.00	1.00	1.00	402,114
10 Aug 17	0.87500 -0.25	1.00	0.75	1.00	1,670,770
09 Aug 17	1.12500 +0.00	1.13	0.90	1.13	925,000
07 Aug 17	1.12500 +0.00	1.20	1.03	1.13	159,544
04 Aug 17	1.12500 -0.13	1.20	1.00	1.20	1,347,982
27 Jul 17	1.25000 -0.25	1.30	1.21	1.30	315,000
26 Jul 17	1.50000 +0.00	1.50	1.25	1.50	150,817
25 Jul 17	1.50000 +0.00	1.70	1.30	1.50	60,021
24 Jul 17	1.50000 +0.00	1.66	1.50	1.50	61,216
18 Jul 17	1.50000 +0.00	1.65	1.50	1.50	1,515
14 Jul 17	1.50000 +0.13	1.50	1.30	1.38	371,450
06 Jul 17	1.37500 +0.00	1.48	1.38	1.38	33,446
04 Jul 17	1.37500 +0.00	1.38	1.30	1.38	27,535
03 Jul 17	1.37500 +0.00	1.50	1.30	1.38	52,002
30 Jun 17	1.37500 +0.00	1.38	1.30	1.38	6,349
29 Jun 17	1.37500 -0.13	1.38	1.28	1.38	274,235
28 Jun 17	1.50000 -0.13	1.64	1.33	1.63	385,057
27 Jun 17	1.62500 +0.13	2.22	1.50	1.50	1,632,859
26 Jun 17	1.50000 +0.13	1.50	1.09	1.38	583,003
23 Jun 17	1.37500 -0.13	1.38	1.25	1.38	55,174
22 Jun 17	1.50000 +0.00	1.50	1.25	1.50	8,033
21 Jun 17	1.50000 +0.00	1.50	1.25	1.50	30,000
19 Jun 17	1.50000 +0.00	1.55	1.25	1.50	45,968
08 Jun 17	1.50000 +0.00	1.50	1.25	1.50	81,479
06 Jun 17	1.50000 +0.00	1.50	1.25	1.50	85,323
31 May 17	1.50000 +0.00	1.58	1.50	1.50	18,231
24 May 17	1.50000 +0.00	1.50	1.25	1.50	20,958
22 May 17	1.50000 +0.00	1.50	1.25	1.50	5,099
12 May 17	1.50000 +0.00	1.50	1.31	1.50	6,340
05 May 17	1.50000 +0.00	1.50	1.31	1.50	10,000
27 Apr 17	1.50000 +0.00	1.50	1.31	1.50	4,556
25 Apr 17	1.50000 +0.00	1.50	1.31	1.50	3,500
18 Apr 17	1.50000 +0.00	1.50	1.31	1.50	6,060
13 Apr 17	1.50000 +0.00	1.55	1.50	1.50	10,000
10 Apr 17	1.50000 +0.00	1.50	1.31	1.50	4,295
06 Apr 17	1.50000 +0.13	1.50	1.31	1.50	18,583
04 Apr 17	1.37500 +0.00	1.38	1.33	1.38	151,146
03 Apr 17	1.37500 +0.00	1.38	1.26	1.38	6,533
30 Mar 17	1.37500 +0.00	1.38	1.21	1.38	541,457
29 Mar 17	1.37500 +0.00	1.38	1.25	1.38	150,847
22 Mar 17	1.37500 +0.00	1.38	1.33	1.38	115,000
14 Mar 17	1.37500 +0.00	1.38	1.33	1.38	75,000
09 Mar 17	1.37500 +0.00	1.38	1.33	1.38	15,000
08 Mar 17	1.37500 +0.00	1.38	1.33	1.38	100,000
07 Mar 17	1.37500 +0.00	1.50	1.33	1.38	168,760
06 Mar 17	1.37500 +0.00	1.38	1.33	1.38	54,977
02 Mar 17	1.37500 -0.13	1.38	1.33	1.38	150,000
27 Feb 17	1.50000 +0.13	1.68	1.34	1.38	492,670
24 Feb 17	1.37500 +0.00	1.40	1.38	1.38	27,721
23 Feb 17	1.37500 -0.13	1.50	1.27	1.50	134,710
22 Feb 17	1.50000 +0.00	1.60	1.50	1.50	2,000
17 Feb 17	1.50000 +0.00	1.50	1.33	1.50	8,472
16 Feb 17	1.50000 +0.00	1.50	1.33	1.50	50,000
13 Feb 17	1.50000 +0.00	1.65	1.33	1.50	29,320
10 Feb 17	1.50000 +0.00	1.50	1.32	1.50	50,000
09 Feb 17	1.50000 +0.00	1.50	1.32	1.50	13,000
08 Feb 17	1.50000 +0.00	1.50	1.39	1.50	125,000
07 Feb 17	1.50000 +0.00	1.50	1.39	1.50	140,370
06 Feb 17	1.50000 -0.25	2.10	1.50	1.75	1,333,431
03 Feb 17	1.75000 +0.63	1.90	1.13	1.13	1,043,258
02 Feb 17	1.12500 -0.25	1.13	1.13	1.13	46,300
30 Jan 17	1.37500 +0.00	1.68	1.38	1.38	36,244
27 Jan 17	1.37500 +0.00	1.68	1.38	1.38	179
23 Jan 17	1.37500 +0.00	1.38	1.10	1.38	10,586
03 Jan 17	1.37500 -0.38	1.70	1.38	1.38	177
28 Dec 16	1.75000 +0.00	1.90	1.50	1.75	196,901
23 Dec 16	1.75000 +0.13	1.75	1.67	1.67	73,050
21 Dec 16	1.62500 +0.13	1.67	1.50	1.50	486,048
20 Dec 16	1.50000 -0.25	1.50	1.50	1.50	65,000
19 Dec 16	1.75000 +0.00	2.00	1.50	1.75	413,424
16 Dec 16	1.75000 +0.13	1.90	1.20	1.88	428,207
15 Dec 16	1.62500 +0.00	2.00	1.63	1.63	1
14 Dec 16	1.62500 +0.00	1.63	1.47	1.63	88,888
12 Dec 16	1.62500 +0.00	1.63	1.28	1.63	50,000
09 Dec 16	1.62500 +0.00	1.70	1.63	1.63	3,430
08 Dec 16	1.62500 +0.38	1.63	1.28	1.28	114,000
07 Dec 16	1.25000 -0.25	1.45	1.18	1.25	204,000
06 Dec 16	1.50000 +0.00	1.50	1.22	1.50	163,760
02 Dec 16	1.50000 +0.00	1.50	1.28	1.50	8,503
28 Nov 16	1.50000 +0.00	1.57	1.28	1.50	28,000
25 Nov 16	1.50000 +0.00	1.57	1.28	1.50	103,760
23 Nov 16	1.50000 +0.00	1.50	1.27	1.50	17,104
10 Nov 16	1.50000 +0.00	1.50	1.27	1.50	23,788
07 Nov 16	1.50000 +0.00	1.50	1.27	1.50	24,000
02 Nov 16	1.50000 +0.00	1.58	1.26	1.50	181,524
31 Oct 16	1.50000 -0.13	1.60	1.25	1.60	150,000
28 Oct 16	1.62500 +0.00	1.63	1.25	1.63	202,068
20 Oct 16	1.62500 +0.00	1.63	1.33	1.63	83,124
13 Oct 16	1.62500 +0.00	1.63	1.33	1.63	27,950
11 Oct 16	1.62500 +0.00	1.70	1.63	1.63	56,000
10 Oct 16	1.62500 -0.13	1.63	1.33	1.63	87,406
06 Oct 16	1.75000 +0.00	1.80	1.50	1.75	95,874
29 Sep 16	1.75000 +0.00	1.80	1.75	1.75	167
27 Sep 16	1.75000 +0.00	1.75	1.50	1.75	18,000
26 Sep 16	1.75000 +0.00	1.80	1.50	1.75	107,969
23 Sep 16	1.75000 +0.00	1.80	1.75	1.75	27,261
19 Sep 16	1.75000 +0.00	1.75	1.75	1.75	14,175
16 Sep 16	1.75000 -0.13	1.75	1.40	1.75	190,000
15 Sep 16	1.87500 +0.25	2.20	1.70	1.70	193,859
09 Sep 16	1.62500 +0.00	1.92	1.63	1.63	29,783
07 Sep 16	1.62500 +0.00	1.63	1.40	1.63	34,203
06 Sep 16	1.62500 +0.13	1.75	1.63	1.63	42,174
05 Sep 16	1.50000 +0.00	1.73	1.50	1.50	34,203
30 Aug 16	1.50000 +0.00	1.73	1.50	1.50	174
23 Aug 16	1.50000 +0.00	1.60	1.27	1.50	35,781
19 Aug 16	1.50000 +0.00	1.50	1.26	1.50	14,146
12 Aug 16	1.50000 +0.00	1.50	1.25	1.50	387,593
10 Aug 16	1.50000 +0.00	1.50	1.15	1.50	360,746
08 Aug 16	1.50000 +0.00	1.50	1.25	1.50	2,160
05 Aug 16	1.50000 +0.00	1.50	1.25	1.50	22,317
02 Aug 16	1.50000 +0.00	1.50	1.10	1.50	296,000
29 Jul 16	1.50000 +0.00	1.63	1.50	1.50	30,197
28 Jul 16	1.50000 +0.00	1.63	1.30	1.50	30,801
26 Jul 16	1.50000 +0.00	1.50	1.30	1.50	108,802
25 Jul 16	1.50000 +0.00	1.50	1.18	1.25	215,000
18 Jul 16	1.50000 +0.00	1.50	1.26	1.50	35,094
12 Jul 16	1.50000 +0.00	1.50	1.26	1.50	42,912
07 Jul 16	1.50000 +0.00	1.50	1.30	1.50	60,000
05 Jul 16	1.50000 +0.00	1.50	1.28	1.50	2,000
04 Jul 16	1.50000 +0.13	1.67	1.36	1.38	92,082
29 Jun 16	1.37500 +0.13	1.47	1.38	1.38	100,000
28 Jun 16	1.25000 +0.00	1.44	1.25	1.25	30,000
24 Jun 16	1.25000 -0.25	1.33	1.25	1.33	137,600
23 Jun 16	1.50000 +0.13	1.50	1.42	1.42	185,408
21 Jun 16	1.37500 +0.00	1.50	1.38	1.38	30,000
20 Jun 16	1.37500 +0.00	1.38	1.35	1.38	35,000
17 Jun 16	1.37500 +0.00	1.50	1.35	1.38	53,940
16 Jun 16	1.37500 -0.38	1.50	1.33	1.50	204,979
14 Jun 16	1.75000 +0.00	1.75	1.50	1.75	33,000
10 Jun 16	1.75000 +0.00	1.75	1.50	1.75	55,000
09 Jun 16	1.75000 +0.00	1.75	1.50	1.75	30,000
08 Jun 16	1.75000 +0.00	1.75	1.65	1.75	4,233
02 Jun 16	1.75000 +0.00	1.84	1.65	1.75	56,086
31 May 16	1.75000 +0.00	1.79	1.55	1.75	311,397
27 May 16	1.75000 +0.00	1.75	1.51	1.75	34,487
26 May 16	1.75000 +0.00	1.75	1.53	1.75	185,768
25 May 16	1.75000 +0.00	1.75	1.64	1.75	1,897
24 May 16	1.75000 +0.25	1.87	1.63	1.63	864,383
23 May 16	1.50000 +0.00	1.74	1.28	1.50	306,042
20 May 16	1.50000 +0.00	1.50	1.28	1.50	5,939
19 May 16	1.50000 +0.00	1.75	1.50	1.50	90,294
18 May 16	1.50000 +0.00	1.50	1.29	1.50	258,942
17 May 16	1.50000 +0.00	1.75	1.38	1.50	183,764
16 May 16	1.50000 +0.00	1.58	1.50	1.50	50,290
12 May 16	1.50000 +0.00	1.50	1.38	1.50	21,257
11 May 16	1.50000 +0.13	1.50	1.47	1.47	310,000
10 May 16	1.37500 +0.00	1.46	1.38	1.38	80,000
09 May 16	1.37500 -0.13	1.47	1.34	1.47	136,945
06 May 16	1.50000 +0.00	1.50	1.33	1.50	19,965
05 May 16	1.50000 +0.13	1.53	1.25	1.38	1,329,517
04 May 16	1.37500 -0.13	2.38	1.19	1.50	5,428,486
03 May 16	1.50000 +0.13	1.67	1.30	1.38	1,161,636
27 Apr 16	1.37500 +0.00	1.38	1.25	1.38	93,266
26 Apr 16	1.37500 +0.00	1.38	1.25	1.38	64,827
22 Apr 16	1.37500 +0.00	1.38	1.37	1.38	90,146
20 Apr 16	1.37500 +0.00	1.38	1.25	1.38	40,000
15 Apr 16	1.37500 +0.00	1.38	1.25	1.38	502,032
13 Apr 16	1.37500 +0.00	1.38	1.08	1.38	828,555
12 Apr 16	1.37500 +0.00	1.38	1.27	1.38	46,644
11 Apr 16	1.37500 +0.00	1.38	1.26	1.38	113,000
08 Apr 16	1.37500 +0.00	1.38	1.33	1.38	132,800
07 Apr 16	1.37500 +0.00	1.38	1.25	1.38	281,292
06 Apr 16	1.37500 +0.00	1.38	1.26	1.38	20,000
05 Apr 16	1.37500 +0.00	1.38	1.26	1.38	47,659
04 Apr 16	1.37500 +0.00	1.45	1.31	1.38	41,404
01 Apr 16	1.37500 +0.00	1.45	1.38	1.38	14,827
31 Mar 16	1.37500 +0.00	1.43	1.38	1.38	82,750
22 Mar 16	1.37500 +0.00	1.38	1.27	1.38	32,220
17 Mar 16	1.37500 +0.00	1.38	1.26	1.38	56,516
16 Mar 16	1.37500 +0.00	1.45	1.38	1.38	100,000
15 Mar 16	1.37500 +0.00	1.45	1.26	1.38	30,584
14 Mar 16	1.37500 +0.00	1.45	1.26	1.38	22,493
11 Mar 16	1.37500 -0.13	1.38	1.26	1.38	197,453
10 Mar 16	1.50000 -0.13	1.50	1.33	1.50	30,000
09 Mar 16	1.62500 +0.13	1.67	1.25	1.50	364,450
07 Mar 16	1.50000 +0.00	1.50	1.33	1.50	88,508
04 Mar 16	1.50000 +0.00	1.69	1.50	1.50	25,683
03 Mar 16	1.50000 +0.00	1.50	1.33	1.50	12,562
29 Feb 16	1.50000 +0.00	1.50	1.33	1.50	24,634
26 Feb 16	1.50000 +0.00	1.70	1.50	1.50	53,888
25 Feb 16	1.50000 +0.00	1.68	1.50	1.50	29,229
24 Feb 16	1.50000 -0.25	1.50	1.26	1.50	162,186
23 Feb 16	1.75000 +0.00	1.75	1.50	1.75	201,864
22 Feb 16	1.75000 +0.00	1.75	1.51	1.75	6,850
18 Feb 16	1.75000 +0.00	1.75	1.50	1.75	20,000
16 Feb 16	1.75000 +0.13	1.75	1.50	1.63	77,500
15 Feb 16	1.62500 +0.25	1.63	1.25	1.38	341,393
12 Feb 16	1.37500 -0.13	1.38	1.27	1.38	103,372
11 Feb 16	1.50000 +0.00	1.50	1.30	1.50	61,175
10 Feb 16	1.50000 -0.25	1.50	1.35	1.50	354,134
09 Feb 16	1.75000 +0.00	1.75	1.50	1.75	136,101
08 Feb 16	1.75000 +0.00	1.75	1.65	1.75	53,508
05 Feb 16	1.75000 +0.00	1.95	1.50	1.75	569,679
04 Feb 16	1.75000 +0.25	2.33	1.30	1.50	1,740,078
03 Feb 16	1.50000 -0.25	1.50	1.50	1.50	150,000
28 Jan 16	1.75000 +0.00	1.75	1.50	1.75	32,747
27 Jan 16	1.75000 +0.00	1.75	1.53	1.75	15,000
22 Jan 16	1.75000 +0.00	1.75	1.43	1.75	630,609
21 Jan 16	1.75000 +0.00	1.77	1.50	1.75	233,875
20 Jan 16	1.75000 -0.13	2.15	1.41	1.88	1,120,246
19 Jan 16	1.87500 +0.13	4.12	1.79	1.79	8,189,327
18 Jan 16	1.75000 -0.13	2.25	1.75	1.88	725,878
15 Jan 16	1.87500 +0.38	2.00	1.40	1.50	525,000
06 Jan 16	1.50000 +0.00	1.50	1.30	1.50	5,000
05 Jan 16	1.50000 +0.00	1.50	1.25	1.50	20,000
04 Jan 16	1.50000 +0.00	1.59	1.10	1.50	215,000
30 Dec 15	1.50000 +0.00	1.50	1.26	1.50	7,079
29 Dec 15	1.50000 +0.00	1.50	1.28	1.50	17,408
23 Dec 15	1.50000 +0.00	1.59	1.28	1.50	91,842
22 Dec 15	1.50000 +0.00	1.50	1.28	1.50	9,276
21 Dec 15	1.50000 +0.00	1.50	1.28	1.50	93,750
18 Dec 15	1.50000 +0.00	1.50	1.25	1.50	44,699
17 Dec 15	1.50000 +0.00	1.50	1.25	1.50	22,626
16 Dec 15	1.50000 +0.00	1.55	1.25	1.50	56,184
15 Dec 15	1.50000 +0.00	1.50	1.45	1.50	44,699
14 Dec 15	1.50000 +0.00	1.50	1.25	1.50	15,000
10 Dec 15	1.50000 +0.25	1.50	1.40	1.40	60,575
08 Dec 15	1.25000 -0.13	1.25	1.25	1.25	14,040
07 Dec 15	1.37500 +0.00	1.38	1.25	1.38	3,938
02 Dec 15	1.37500 -0.25	1.50	1.25	1.50	247,575
01 Dec 15	1.62500 +0.00	1.70	1.50	1.63	29,191
30 Nov 15	1.62500 -0.13	1.85	1.50	1.75	172,932
27 Nov 15	1.75000 +0.00	1.75	1.70	1.75	7,000
26 Nov 15	1.75000 +0.00	1.75	1.70	1.75	30,000
24 Nov 15	1.75000 +0.25	1.75	1.70	1.70	115,294
23 Nov 15	1.50000 -0.50	1.75	1.50	1.75	91,411
20 Nov 15	2.00000 -0.13	2.20	1.65	2.13	545,867
19 Nov 15	2.12500 +0.00	2.23	2.08	2.13	35,000
18 Nov 15	2.12500 +0.00	2.13	2.08	2.13	39,794
17 Nov 15	2.12500 +0.00	2.24	2.05	2.13	160,286
16 Nov 15	2.12500 +0.25	2.24	2.00	2.00	255,645
13 Nov 15	1.87500 +0.00	2.00	1.75	1.88	901,053
12 Nov 15	1.87500 +0.00	2.00	1.77	1.88	200,000
11 Nov 15	1.87500 +0.00	2.00	1.75	1.88	329,820
10 Nov 15	1.87500 +0.00	1.88	1.83	1.88	35,377
09 Nov 15	1.87500 +0.00	2.00	1.75	1.88	144,422
06 Nov 15	1.87500 -0.13	2.00	1.30	2.00	1,093,672
04 Nov 15	2.00000 +0.00	2.00	1.75	2.00	107,797
03 Nov 15	2.00000 +0.00	2.10	1.75	2.00	436,973
02 Nov 15	2.00000 +0.00	2.00	2.00	2.00	49,375
30 Oct 15	2.00000 -0.13	2.00	1.81	2.00	234,741
27 Oct 15	2.12500 +0.00	2.13	2.00	2.13	54,663
26 Oct 15	2.12500 +0.00	2.13	1.80	2.13	96,410
23 Oct 15	2.12500 +0.00	2.13	2.00	2.13	390,509
22 Oct 15	2.12500 +0.00	2.15	2.13	2.13	100,000
21 Oct 15	2.12500 +0.25	2.13	1.85	1.88	63,296
20 Oct 15	1.87500 -0.38	2.00	1.75	2.00	275,002
19 Oct 15	2.25000 +0.00	2.25	2.00	2.25	315,520
16 Oct 15	2.25000 +0.00	2.30	2.00	2.25	450,000
15 Oct 15	2.25000 +0.00	2.25	2.00	2.25	29,000
14 Oct 15	2.25000 +0.00	2.25	2.00	2.25	116,093
13 Oct 15	2.25000 +0.00	2.25	2.00	2.25	82,465
12 Oct 15	2.25000 +0.00	2.33	2.11	2.25	135,000
09 Oct 15	2.25000 -0.05	2.25	2.00	2.25	718,423
08 Oct 15	2.30000 -0.20	2.30	2.10	2.30	846,536
07 Oct 15	2.50000 +0.00	2.59	2.28	2.50	143,822
06 Oct 15	2.50000 -0.25	2.80	2.38	2.75	188,610
05 Oct 15	2.75000 +0.00	2.80	2.50	2.75	27,572
02 Oct 15	2.75000 +0.00	2.82	2.50	2.75	93,205
01 Oct 15	2.75000 +0.00	2.88	2.50	2.75	119,615
30 Sep 15	2.75000 -0.13	2.75	2.50	2.75	164,290
29 Sep 15	2.87500 +0.63	3.10	2.32	2.32	1,128,768
28 Sep 15	2.25000 -0.25	2.37	2.25	2.37	97,914
25 Sep 15	2.50000 +0.00	2.50	2.25	2.50	363,587
24 Sep 15	2.50000 +0.00	2.50	2.30	2.50	400,536
23 Sep 15	2.50000 +0.00	2.50	2.25	2.50	141,355
22 Sep 15	2.50000 +0.00	2.50	2.11	2.50	451,965
21 Sep 15	2.50000 -0.25	2.50	2.25	2.50	414,048
18 Sep 15	2.75000 -0.25	2.90	2.75	2.90	70,351
17 Sep 15	3.00000 +0.00	3.00	2.75	3.00	49,136
16 Sep 15	3.00000 -0.13	3.10	2.75	3.10	170,194
15 Sep 15	3.12500 +0.13	3.24	2.80	3.00	508,222
14 Sep 15	3.00000 -0.13	3.20	2.55	3.13	411,897
11 Sep 15	3.12500 +0.63	3.20	2.31	2.50	397,348
10 Sep 15	2.50000 +0.00	2.50	2.25	2.50	401,400
09 Sep 15	2.50000 +0.00	2.50	2.28	2.50	435,364
08 Sep 15	2.50000 -0.13	2.50	2.28	2.50	162,868
07 Sep 15	2.62500 +0.00	2.63	2.26	2.63	591,115
04 Sep 15	2.62500 -0.13	2.85	2.28	2.75	418,265
03 Sep 15	2.75000 +0.50	2.75	2.00	2.25	668,422
02 Sep 15	2.25000 -0.25	2.92	2.13	2.50	1,419,444
01 Sep 15	2.50000 -0.25	2.84	2.10	2.75	1,697,476
28 Aug 15	2.75000 -0.63	3.55	2.50	3.38	2,373,044
27 Aug 15	3.37500 -0.38	4.40	3.31	3.75	4,423,301
26 Aug 15	3.75000 -4.75	10.00	3.22	8.00	18,081,930
25 Aug 15	8.50000 -1.38	10.90	7.53	9.88	7,214,161
24 Aug 15	9.87500 -0.50	12.42	8.55	10.88	13,346,280
21 Aug 15	10.37500 +8.45	11.90	2.08	2.08	57,302,472
20 Aug 15	1.92500 +0.07	2.00	1.63	1.75	1,110,216
19 Aug 15	1.85000 +0.33	2.28	1.54	1.54	4,180,680
17 Aug 15	1.52500 -0.08	1.59	1.52	1.59	63,519
14 Aug 15	1.60000 +0.00	1.60	1.50	1.60	7,000
13 Aug 15	1.60000 +0.00	1.60	1.50	1.60	200,000
10 Aug 15	1.60000 +0.00	1.60	1.60	1.60	23,000
06 Aug 15	1.60000 -0.05	1.60	1.50	1.60	692,788
29 Jul 15	1.65000 -0.18	1.75	1.60	1.75	214,285
28 Jul 15	1.82500 +0.23	1.83	1.51	1.60	400,000
21 Jul 15	1.60000 -0.07	1.61	1.51	1.61	123,000
20 Jul 15	1.67500 -0.13	1.67	1.60	1.67	58,000
17 Jul 15	1.80000 -0.35	1.87	1.60	1.87	1,259,397
15 Jul 15	2.15000 -0.20	2.20	2.15	2.20	17,620
13 Jul 15	2.35000 +0.00	2.41	2.20	2.35	102,280
10 Jul 15	2.35000 -0.05	2.35	2.25	2.35	133,334
06 Jul 15	2.40000 -0.10	2.41	2.24	2.40	17,165
02 Jul 15	2.50000 +0.00	2.58	2.43	2.50	268,000
01 Jul 15	2.50000 +0.00	2.58	2.50	2.50	25,000
30 Jun 15	2.50000 +0.00	2.57	2.50	2.50	20,000
29 Jun 15	2.50000 -0.05	2.57	2.43	2.55	125,760
26 Jun 15	2.55000 +0.05	2.77	2.46	2.50	614,518
25 Jun 15	2.50000 -0.03	2.57	2.40	2.53	150,750
24 Jun 15	2.52500 +0.00	2.53	2.42	2.53	89,514
23 Jun 15	2.52500 +0.43	2.65	1.96	2.10	1,496,013
19 Jun 15	2.10000 +0.00	2.10	2.03	2.10	28,897
18 Jun 15	2.10000 +0.00	2.28	2.03	2.10	104,965
17 Jun 15	2.10000 -0.05	2.28	2.06	2.15	62,637
16 Jun 15	2.15000 -0.05	2.28	2.13	2.20	128,795
15 Jun 15	2.20000 -0.05	2.40	2.20	2.25	64,000
12 Jun 15	2.25000 +0.00	2.25	2.18	2.25	130,990
11 Jun 15	2.25000 -0.20	2.60	2.18	2.45	272,624
10 Jun 15	2.45000 +0.05	2.98	2.26	2.40	1,285,387
09 Jun 15	2.40000 +0.40	2.89	1.92	2.00	1,460,095
08 Jun 15	2.00000 +0.25	2.20	1.90	1.90	335,983
05 Jun 15	1.75000 +0.20	1.90	1.70	1.70	256,695
04 Jun 15	1.55000 +0.05	1.70	1.50	1.50	473,680
03 Jun 15	1.50000 +0.00	1.50	1.45	1.50	34,926
02 Jun 15	1.50000 +0.00	1.60	1.50	1.50	79,373
01 Jun 15	1.50000 +0.08	1.50	1.40	1.42	100,000
29 May 15	1.42500 +0.07	1.49	1.37	1.37	194,978
28 May 15	1.35000 +0.00	1.47	1.35	1.35	136,054
26 May 15	1.35000 +0.00	1.38	1.25	1.35	148,194
20 May 15	1.35000 -0.05	1.40	1.28	1.40	423,292
19 May 15	1.40000 +0.00	1.42	1.28	1.40	587,021
18 May 15	1.40000 +0.10	1.40	1.30	1.30	236,444
15 May 15	1.30000 +0.10	1.30	1.24	1.24	240,290
14 May 15	1.20000 -0.05	1.20	1.10	1.20	206,688
13 May 15	1.25000 -0.13	1.25	1.10	1.25	203,793
12 May 15	1.37500 -0.02	1.38	1.25	1.38	380,675
11 May 15	1.40000 +0.00	1.40	1.25	1.40	473,232
08 May 15	1.40000 +0.20	1.52	1.17	1.20	2,225,799
07 May 15	1.20000 +0.13	1.20	1.09	1.09	764,922
06 May 15	1.07500 +0.00	1.08	1.05	1.08	28,290
05 May 15	1.07500 +0.00	1.08	1.00	1.08	1,487,461
29 Apr 15	1.07500 +0.00	1.08	1.07	1.08	64,407
27 Apr 15	1.07500 +0.00	1.08	1.00	1.08	18,657
23 Apr 15	1.07500 +0.00	1.08	1.07	1.08	46,554
20 Apr 15	1.07500 +0.00	1.08	1.07	1.08	7,000
09 Apr 15	1.07500 +0.00	1.08	1.00	1.08	89,000
26 Mar 15	1.07500 +0.00	1.08	1.00	1.08	29,851
09 Mar 15	1.07500 -0.10	1.15	1.01	1.15	494,936
06 Mar 15	1.17500 -0.10	1.20	1.17	1.20	10,000
24 Feb 15	1.27500 +0.00	1.27	1.20	1.27	4,671
23 Feb 15	1.27500 -0.02	1.27	1.05	1.27	212,800
10 Feb 15	1.30000 +0.00	1.30	1.15	1.30	17,090
09 Feb 15	1.30000 -0.08	1.30	1.10	1.30	166,500
04 Feb 15	1.37500 +0.02	1.38	1.25	1.38	80,000
02 Feb 15	1.35000 +0.00	1.35	1.20	1.35	30,000
30 Jan 15	1.35000 +0.05	1.35	1.20	1.35	95,000
13 Jan 15	1.30000 -0.38	1.45	1.11	1.45	1,125,000
12 Jan 15	1.67500 +0.15	1.80	1.40	1.52	1,696,119
31 Dec 14	1.52500 +0.00	1.52	1.30	1.52	32,960
24 Dec 14	1.52500 +0.00	1.52	1.30	1.52	5,000
22 Dec 14	1.52500 -0.02	1.52	1.30	1.52	22,196
17 Dec 14	1.55000 -0.05	1.55	1.20	1.55	151,500
11 Dec 14	1.60000 -0.07	1.60	1.45	1.60	41,237
28 Nov 14	1.67500 +0.00	1.67	1.52	1.67	33,654
24 Nov 14	1.67500 +0.00	1.67	1.35	1.67	289,800
19 Nov 14	1.67500 +0.00	1.67	1.55	1.67	5,680
06 Nov 14	1.67500 +0.07	1.67	1.55	1.67	31,487
31 Oct 14	1.60000 +0.10	1.60	1.50	1.50	73,570
21 Oct 14	1.50000 +0.00	1.50	1.33	1.50	57,800
17 Oct 14	1.50000 +0.00	1.50	1.40	1.50	10,000
16 Oct 14	1.50000 -0.13	1.50	1.40	1.50	66,553
13 Oct 14	1.62500 +0.00	1.63	1.41	1.63	179,775
09 Oct 14	1.62500 +0.00	1.63	1.50	1.63	22,097
03 Oct 14	1.62500 +0.00	1.63	1.50	1.63	25,826
02 Oct 14	1.62500 -0.08	1.69	1.50	1.69	215,442
15 Sep 14	1.70000 +0.00	1.70	1.50	1.70	39,325
02 Sep 14	1.70000 +0.00	1.70	1.50	1.70	19,000
15 Aug 14	1.70000 +0.00	1.70	1.50	1.70	55,000
07 Aug 14	1.70000 +0.00	1.70	1.40	1.70	906,309
31 Jul 14	1.70000 +0.00	1.75	1.70	1.70	28,040
30 Jul 14	1.70000 -0.15	1.78	1.65	1.78	194,210
28 Jul 14	1.85000 +0.00	1.85	1.73	1.85	175,000
25 Jul 14	1.85000 +0.10	1.90	1.85	1.85	184,210
23 Jul 14	1.75000 -0.13	1.77	1.62	1.77	440,000
14 Jul 14	1.87500 +0.00	1.90	1.77	1.88	120,000
11 Jul 14	1.87500 -0.13	2.00	1.55	2.00	515,000
09 Jul 14	2.00000 -0.13	2.00	1.75	2.00	263,007
08 Jul 14	2.12500 -0.08	2.13	2.00	2.13	38,184
07 Jul 14	2.20000 -0.17	2.25	2.01	2.25	130,641
03 Jul 14	2.37500 +0.00	2.40	2.38	2.38	41,447
01 Jul 14	2.37500 +0.08	2.73	2.25	2.30	725,719
30 Jun 14	2.30000 +0.40	2.30	1.90	1.90	820,074
25 Jun 14	1.90000 +0.00	1.90	1.80	1.90	107,000
19 Jun 14	1.90000 +0.00	1.90	1.80	1.90	19,445
09 Jun 14	1.90000 +0.00	1.90	1.80	1.90	21,230
04 Jun 14	1.90000 +0.00	1.90	1.80	1.90	67,521
20 May 14	1.90000 +0.00	1.97	1.80	1.90	175,000
15 May 14	1.90000 +0.00	1.90	1.80	1.90	10,124
14 May 14	1.90000 +0.00	1.90	1.80	1.90	20,000
09 May 14	1.90000 +0.00	1.90	1.80	1.90	50,000
07 May 14	1.90000 +0.00	1.90	1.80	1.90	28,161
01 May 14	1.90000 -0.13	1.90	1.80	1.90	420,000
25 Apr 14	2.02500 +0.00	2.03	1.81	2.03	132,017
23 Apr 14	2.02500 +0.13	2.03	1.81	2.03	70,000
15 Apr 14	1.90000 +0.00	1.90	1.81	1.90	15,000
14 Apr 14	1.90000 +0.00	1.90	1.84	1.90	10,000
11 Apr 14	1.90000 +0.00	1.90	1.84	1.90	33,230
10 Apr 14	1.90000 +0.02	2.00	1.78	1.88	1,373,318
09 Apr 14	1.87500 +0.17	1.88	1.74	1.83	304,260
08 Apr 14	1.70000 +0.08	1.74	1.65	1.65	538,648
07 Apr 14	1.62500 -0.25	1.87	1.25	1.87	2,372,594
02 Apr 14	1.87500 -0.15	1.88	1.80	1.88	44,159
25 Mar 14	2.02500 +0.00	2.03	1.90	2.03	5,263
21 Mar 14	2.02500 +0.00	2.03	1.80	2.03	92,948
20 Mar 14	2.02500 -0.10	2.03	1.80	2.03	132,000
10 Mar 14	2.12500 -0.03	2.13	1.88	2.13	172,238
27 Feb 14	2.15000 +0.00	2.15	2.00	2.15	112,806
26 Feb 14	2.15000 +0.00	2.20	2.15	2.15	50,000
25 Feb 14	2.15000 +0.00	2.20	2.00	2.15	30,000
24 Feb 14	2.15000 +0.00	2.15	2.00	2.15	100,164
21 Feb 14	2.15000 +0.00	2.15	2.02	2.15	28,605
18 Feb 14	2.15000 +0.00	2.15	2.14	2.15	52,000
17 Feb 14	2.15000 +0.03	2.15	2.13	2.13	97,520
14 Feb 14	2.12500 +0.00	2.13	2.00	2.13	50,000
13 Feb 14	2.12500 -0.03	2.15	2.00	2.15	53,161
10 Feb 14	2.15000 +0.00	2.15	2.00	2.15	45,600
07 Feb 14	2.15000 +0.00	2.20	2.15	2.15	10,000
06 Feb 14	2.15000 -0.10	2.15	2.00	2.15	58,000
05 Feb 14	2.25000 -0.15	2.30	2.05	2.30	118,320
04 Feb 14	2.40000 -0.05	2.40	2.30	2.40	125,746
03 Feb 14	2.45000 +0.00	2.45	2.40	2.45	94,289
31 Jan 14	2.45000 -0.13	2.45	2.30	2.45	69,103
30 Jan 14	2.57500 +0.00	2.58	2.40	2.58	28,301
29 Jan 14	2.57500 -0.17	2.64	2.40	2.64	129,363
28 Jan 14	2.75000 +0.00	2.75	2.50	2.75	44,461
17 Jan 14	2.75000 +0.13	2.75	2.25	2.75	230,677
15 Jan 14	2.62500 -0.13	2.63	2.50	2.63	29,998
10 Jan 14	2.75000 +0.00	2.75	2.65	2.75	20,000
08 Jan 14	2.75000 +0.00	2.75	2.34	2.75	178,909
07 Jan 14	2.75000 +0.00	2.75	2.35	2.75	303,756
06 Jan 14	2.75000 +0.00	2.95	2.55	2.75	94,697
03 Jan 14	2.75000 +0.13	2.95	2.25	2.63	430,591
02 Jan 14	2.62500 +0.00	2.63	2.58	2.63	76,634
30 Dec 13	2.62500 +0.00	2.63	2.25	2.63	101,708
27 Dec 13	2.62500 +0.00	2.63	2.59	2.63	77,611
24 Dec 13	2.62500 +0.00	2.63	2.25	2.63	82,209
23 Dec 13	2.62500 -0.13	2.63	2.50	2.63	134,502
20 Dec 13	2.75000 +0.00	2.75	2.70	2.75	5,000
19 Dec 13	2.75000 +0.00	2.80	2.52	2.75	106,818
18 Dec 13	2.75000 +0.13	2.75	2.40	2.63	266,226
17 Dec 13	2.62500 +0.50	3.00	2.38	2.63	3,429,575
16 Dec 13	2.12500 +0.00	2.13	2.00	2.13	18,149
12 Dec 13	2.12500 +0.00	2.13	2.00	2.13	84,809
11 Dec 13	2.12500 +0.00	2.13	2.00	2.13	10,000
10 Dec 13	2.12500 +0.00	2.13	2.00	2.13	69,678
09 Dec 13	2.12500 +0.00	2.13	2.06	2.13	12,000
05 Dec 13	2.12500 +0.00	2.13	2.02	2.13	326,220
04 Dec 13	2.12500 -2.13	3.90	2.08	3.90	6,053,675
03 Dec 13	4.25000 +0.00	4.26	4.03	4.25	40,124
28 Nov 13	4.25000 +0.00	4.25	4.03	4.25	10,000
27 Nov 13	4.25000 -0.38	4.66	4.00	4.63	206,928
26 Nov 13	4.62500 +0.00	4.70	4.63	4.63	13,678
25 Nov 13	4.62500 +0.00	4.63	4.10	4.63	196,065
22 Nov 13	4.62500 +0.75	4.84	4.09	4.09	251,643
21 Nov 13	3.87500 +0.00	3.98	3.88	3.88	15,000
20 Nov 13	3.87500 -0.25	4.10	3.81	4.10	235,333
19 Nov 13	4.12500 +0.00	4.17	4.02	4.13	77,857
18 Nov 13	4.12500 -0.88	4.90	3.96	4.90	427,292
15 Nov 13	5.00000 -0.13	5.10	4.75	5.10	61,764
14 Nov 13	5.12500 +0.00	5.18	5.13	5.13	4,577
13 Nov 13	5.12500 -0.13	5.20	4.75	5.20	187,934
12 Nov 13	5.25000 -0.63	6.25	4.97	5.88	1,032,279
11 Nov 13	5.87500 +0.00	7.02	5.50	5.88	2,061,273
08 Nov 13	5.87500 +1.38	6.50	4.75	4.75	1,321,247
07 Nov 13	4.50000 +0.00	4.75	4.32	4.50	358,793
05 Nov 13	4.50000 +0.00	4.50	4.48	4.50	91,428
04 Nov 13	4.50000 +0.00	4.50	4.48	4.50	85,520
01 Nov 13	4.50000 +0.00	4.75	4.48	4.50	38,940
31 Oct 13	4.50000 -0.13	4.75	4.45	4.63	102,786
30 Oct 13	4.62500 -0.13	4.75	4.35	4.75	103,143
29 Oct 13	4.75000 +0.88	5.74	3.50	3.88	1,667,904
28 Oct 13	3.87500 -0.13	3.88	3.63	3.88	165,000
25 Oct 13	4.00000 +0.00	4.13	3.75	4.00	124,898
24 Oct 13	4.00000 +0.00	4.15	3.75	4.00	425,000
23 Oct 13	4.00000 -0.25	4.08	4.00	4.08	360,319
22 Oct 13	4.25000 +0.25	4.25	4.15	4.15	150,000
21 Oct 13	4.00000 -0.25	4.49	4.00	4.25	225,054
18 Oct 13	4.25000 +0.25	4.50	4.15	4.15	83,676
17 Oct 13	4.00000 +0.25	4.25	3.81	3.81	207,000
16 Oct 13	3.75000 +0.00	3.92	3.75	3.75	95,000
15 Oct 13	3.75000 +0.00	4.65	3.75	3.75	2,848,661
14 Oct 13	3.75000 +0.38	3.90	3.20	3.38	1,586,417
11 Oct 13	3.37500 +1.00	3.75	2.35	2.38	899,722
10 Oct 13	2.37500 +0.00	2.38	2.05	2.38	45,000
09 Oct 13	2.37500 +0.75	3.00	1.76	1.76	1,577,371
08 Oct 13	1.62500 +0.00	1.80	1.63	1.63	500,000
25 Sep 13	1.62500 +0.00	1.63	1.20	1.63	156,132
23 Sep 13	1.62500 +0.00	1.63	1.26	1.63	24,669
20 Sep 13	1.62500 +0.00	1.63	1.26	1.63	65,000
13 Sep 13	1.62500 +0.00	1.63	1.26	1.63	82,500
12 Sep 13	1.62500 +0.00	1.63	1.26	1.63	85,000
11 Sep 13	1.62500 +0.00	1.63	1.26	1.63	51,403
10 Sep 13	1.62500 +0.00	1.70	1.30	1.63	90,846
09 Sep 13	1.62500 +0.00	1.82	1.25	1.63	195,951
05 Sep 13	1.62500 +0.00	1.74	1.63	1.63	5,261
04 Sep 13	1.62500 +0.00	1.63	1.30	1.63	50,000
03 Sep 13	1.62500 +0.38	2.00	1.10	1.25	645,518
02 Sep 13	1.25000 +0.13	1.52	0.91	1.13	1,387,249
22 Aug 13	1.12500 +0.00	1.13	1.10	1.13	20,000
20 Aug 13	1.12500 +0.00	1.13	0.80	1.13	250,000
16 Aug 13	1.12500 +0.00	1.13	0.91	1.13	100,000
12 Aug 13	1.12500 -0.19	1.13	0.80	1.13	500,000
08 Aug 13	1.31250 +0.00	1.31	1.13	1.31	290,000
07 Aug 13	1.31250 +0.00	1.31	1.20	1.31	39,404
06 Aug 13	1.31250 +0.05	1.40	1.31	1.31	622,519
05 Aug 13	1.26250 +0.14	1.26	1.20	1.20	873,546
02 Aug 13	1.12500 +0.06	1.24	1.13	1.13	39,404
01 Aug 13	1.06250 +0.06	1.20	1.06	1.06	154,402
29 Jul 13	1.00000 +0.00	1.00	0.80	1.00	117,000
26 Jul 13	1.00000 +0.00	1.04	1.00	1.00	413,800
23 Jul 13	1.00000 -0.13	1.00	1.00	1.00	25,000
18 Jun 13	1.12500 +0.00	1.13	1.00	1.13	17,580
12 Jun 13	1.12500 -0.13	1.13	1.00	1.13	30,000
05 Jun 13	1.25000 -0.13	1.25	1.00	1.25	159,300
24 Apr 13	1.37500 -0.25	1.38	1.25	1.38	75,000
05 Apr 13	1.62500 +0.00	1.63	1.25	1.63	39,112
15 Mar 13	1.62500 +0.13	1.63	1.55	1.55	225,000
28 Feb 13	1.50000 -0.13	1.50	1.25	1.50	92,500
27 Feb 13	1.62500 +0.00	1.63	1.35	1.63	20,000
22 Feb 13	1.62500 +0.00	1.70	1.55	1.63	212,211
20 Feb 13	1.62500 +0.00	1.70	1.63	1.63	28,565
13 Feb 13	1.62500 +0.00	1.81	1.35	1.63	111,132
12 Feb 13	1.62500 +0.00	1.63	1.30	1.63	70,000
11 Feb 13	1.62500 +0.38	1.63	1.30	1.30	935,000
04 Feb 13	1.25000 +0.00	1.25	1.00	1.25	50,000
30 Jan 13	1.25000 +0.00	1.25	1.00	1.25	50,000
21 Jan 13	1.25000 +0.00	1.25	1.19	1.19	84,033
08 Jan 13	1.25000 +0.00	1.25	1.25	1.25	2,000
31 Dec 12	1.25000 -0.13	1.25	1.25	1.25	50,000
19 Dec 12	1.37500 +0.00	1.38	1.25	1.38	20,000
07 Dec 12	1.37500 +0.00	1.38	1.25	1.38	20,000
15 Nov 12	1.37500 +0.00	1.38	1.25	1.38	52,500
08 Nov 12	1.37500 +0.00	1.38	0.75	1.38	375,000
29 Oct 12	1.37500 +0.00	1.38	1.25	1.38	15,000
10 Oct 12	1.37500 +0.00	1.38	1.25	1.38	5,865
26 Sep 12	1.37500 +0.00	1.38	1.38	1.38	5,865
11 Sep 12	1.37500 +0.00	1.38	1.00	1.38	200,000
07 Sep 12	1.37500 +0.00	1.38	1.01	1.38	100,000
29 Aug 12	1.37500 +0.00	1.38	1.17	1.38	50,000
20 Aug 12	1.37500 +0.00	1.38	1.28	1.38	60,898
16 Aug 12	1.37500 +0.13	1.40	1.33	1.38	150,000
26 Jul 12	1.25000 -0.13	1.25	1.25	1.25	40,000
01 May 12	1.37500 +0.13	1.38	1.33	1.33	75,187
13 Apr 12	1.25000 -0.23	1.25	1.00	1.25	50,000
11 Apr 12	1.47500 -0.15	1.50	1.48	1.50	30,000
30 Mar 12	1.62500 +0.00	1.63	1.00	1.63	240,000
27 Mar 12	1.62500 +0.00	1.63	1.53	1.63	75,000
20 Mar 12	1.62500 -0.13	1.63	1.40	1.63	180,000
12 Mar 12	1.75000 +0.00	1.75	1.53	1.75	6,000
05 Mar 12	1.75000 +0.00	1.75	1.70	1.75	35,294
01 Mar 12	1.75000 +0.00	1.75	1.70	1.75	150,000
29 Feb 12	1.75000 +0.00	1.75	1.53	1.75	45,000
24 Feb 12	1.75000 +0.00	1.75	1.46	1.75	120,000
23 Feb 12	1.75000 +0.00	1.75	1.73	1.75	115,942
22 Feb 12	1.75000 +0.00	1.75	1.40	1.75	648,587
21 Feb 12	1.75000 +0.00	1.75	1.50	1.75	872,112
20 Feb 12	1.75000 +0.13	1.85	1.75	1.75	420,000
16 Feb 12	1.62500 +0.00	1.63	1.25	1.63	931,343
10 Feb 12	1.62500 +0.00	1.63	1.25	1.63	179,000
09 Feb 12	1.62500 +0.13	2.00	1.51	1.63	268,686
08 Feb 12	1.50000 +0.25	1.75	1.42	1.42	422,711
07 Feb 12	1.25000 +0.00	1.42	1.25	1.25	250,000
27 Jan 12	1.25000 +0.13	1.25	1.20	1.20	200,000
10 Jan 12	1.12500 -0.13	1.13	1.08	1.13	100,000
09 Jan 12	1.25000 +0.00	1.25	1.08	1.25	50,000
30 Dec 11	1.25000 +0.00	1.25	1.17	1.25	62,000
29 Dec 11	1.25000 +0.00	1.25	1.17	1.25	50,000
28 Dec 11	1.25000 +0.00	1.45	1.25	1.25	28,110
22 Dec 11	1.25000 +0.00	1.45	1.25	1.25	10,434
21 Dec 11	1.25000 +0.13	1.45	1.25	1.25	136,634
12 Dec 11	1.12500 +0.00	1.50	1.13	1.13	62,000
09 Dec 11	1.12500 +0.00	1.13	1.00	1.13	30,000
07 Dec 11	1.12500 -0.13	1.40	1.00	1.25	859,285
05 Dec 11	1.25000 -0.13	1.25	1.05	1.25	75,000
03 Nov 11	1.37500 +0.00	1.38	1.25	1.38	1,731,343
31 Oct 11	1.37500 +0.00	1.50	1.38	1.38	30,000
17 Oct 11	1.37500 +0.00	1.38	1.01	1.38	20,000
27 Sep 11	1.37500 +0.00	1.38	1.31	1.38	110,643
23 Sep 11	1.37500 -0.13	1.38	0.75	1.38	150,000
21 Sep 11	1.50000 -0.13	1.50	1.50	1.50	100,000
20 Sep 11	1.62500 +0.38	1.63	1.56	1.56	160,000
07 Sep 11	1.25000 +0.00	1.25	1.25	1.25	400,000
02 Sep 11	1.25000 +0.00	1.25	1.00	1.25	25,000
19 Aug 11	1.25000 +0.13	1.25	1.24	1.24	20,000
15 Aug 11	1.12500 +0.13	1.13	0.75	1.13	8,000
05 Aug 11	1.00000 +0.13	1.00	0.80	1.00	12,000
02 Aug 11	0.87500 +0.00	0.90	0.88	0.88	500,000
01 Aug 11	0.87500 +0.00	0.90	0.88	0.88	41,704
28 Jul 11	0.87500 -0.13	0.90	0.88	0.90	15,000
18 Jul 11	1.00000 -0.13	1.00	0.50	1.00	100,000
12 Jul 11	1.12500 +0.00	1.13	0.71	1.13	75,000
04 Jul 11	1.12500 +0.00	1.20	1.13	1.13	10,000
30 Jun 11	1.12500 +0.13	1.13	1.05	1.05	15,000
24 Jun 11	1.00000 -0.25	1.00	0.72	1.00	99,502
16 Jun 11	1.25000 -0.25	1.25	1.00	1.25	170,000
03 Jun 11	1.50000 +0.00	1.50	1.50	1.50	35,000
02 Jun 11	1.50000 -0.13	1.50	1.20	1.50	150,000
31 May 11	1.62500 +0.00	1.63	1.24	1.63	42,500
27 May 11	1.62500 +0.00	1.63	1.22	1.63	82,507
05 Apr 11	1.62500 +0.00	1.63	1.00	1.63	182,507
04 Apr 11	1.62500 -0.13	1.63	1.50	1.63	100,000
30 Mar 11	1.75000 +0.00	1.75	1.55	1.75	175,000
25 Mar 11	1.75000 +0.13	2.00	1.55	1.75	757,699
22 Mar 11	1.62500 -0.13	1.63	1.25	1.63	25,000
14 Mar 11	1.75000 -0.25	1.75	1.75	1.75	15,000
09 Mar 11	2.00000 +0.00	2.00	1.75	2.00	15,000
08 Mar 11	2.00000 +0.00	2.00	1.25	2.00	185,000
07 Mar 11	2.00000 -0.13	2.00	1.50	2.00	125,000
24 Feb 11	2.12500 +0.00	2.13	1.75	2.13	60,000
17 Feb 11	2.12500 -0.13	2.13	2.00	2.13	100,000
16 Feb 11	2.25000 -0.13	2.25	2.09	2.25	500,000
14 Feb 11	2.37500 +0.50	2.57	2.00	2.00	336,075
09 Feb 11	1.87500 -0.25	1.88	1.88	1.88	121,212
14 Jan 11	2.12500 +0.00	2.13	2.00	2.00	375,000
22 Dec 10	2.12500 +0.38	2.13	1.82	1.82	200,000
21 Dec 10	1.75000 +0.25	1.75	1.63	1.63	100,000
16 Dec 10	1.50000 +0.00	1.63	1.50	1.63	10,000
15 Dec 10	1.50000 +0.00	1.59	1.50	1.59	15,000
03 Dec 10	1.50000 +0.00	1.50	1.26	1.26	44,328
02 Dec 10	1.50000 +0.13	1.56	1.00	1.00	346,188
26 Nov 10	1.37500 +0.00	1.38	1.38	1.38	250,000
23 Nov 10	1.37500 +0.00	1.50	1.10	1.50	450,000
20 Oct 10	1.37500 -0.25	1.59	1.38	1.59	30,000
14 Oct 10	1.62500 -0.13	1.69	1.63	1.69	25,000
11 Oct 10	1.75000 +0.00	1.79	1.75	1.79	20,000
08 Oct 10	1.75000 +0.63	1.80	1.50	1.56	274,891
06 Oct 10	1.12500 +0.00	1.19	1.13	1.19	63,812
04 Oct 10	1.12500 +0.00	1.13	0.83	0.83	40,000
01 Oct 10	1.12500 +0.00	1.13	1.00	1.00	120,000
22 Sep 10	1.12500 +0.13	1.13	1.10	1.10	44,328
21 Sep 10	1.00000 +0.00	1.25	1.00	1.25	905,000
13 Sep 10	1.00000 -0.25	1.00	0.50	0.50	42,500
29 Jul 10	1.25000 -0.25	1.25	0.76	0.76	15,000
06 Jul 10	1.50000 +0.00	1.50	0.60	0.60	240,000
04 May 10	1.50000 +0.00	1.50	0.80	0.80	88,800
28 Apr 10	1.50000 +0.00	1.50	1.30	1.30	500,000
26 Apr 10	1.50000 +0.00	1.50	1.00	1.00	198,756
25 Mar 10	1.50000 +0.00	1.50	1.50	1.50	199,000