FUNDMANAGER.co.uk

Bluebird Merchant Ventures Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	0.04800 +0.00	0.05	0.04	0.05	885,374
21 Oct 26	0.04500 +0.00	0.05	0.04	0.05	24,180
20 Oct 26	0.04400 +0.00	0.05	0.04	0.05	29,582,168
19 Oct 26	0.04040 +0.00	0.05	0.04	0.05	16,544,516
16 Oct 26	0.04500 +0.00	0.05	0.04	0.05	2,211,058
15 Oct 26	0.04500 +0.00	0.05	0.04	0.05	4,508,411
14 Oct 26	0.04500 +0.00	0.05	0.05	0.05	10,029
13 Oct 26	0.04500 +0.00	0.05	0.04	0.05	2,923,075
12 Oct 26	0.04500 +0.00	0.05	0.04	0.05	22,812,328
09 Oct 26	0.04500 +0.00	0.05	0.04	0.05	1,907,617
08 Oct 26	0.04500 +0.00	0.05	0.04	0.05	2,613,207
07 Oct 26	0.04500 +0.00	0.05	0.04	0.05	2,399,536
06 Oct 26	0.04500 +0.00	0.05	0.04	0.05	13,913,854
05 Oct 26	0.04500 +0.00	0.05	0.04	0.05	2,596,506
02 Oct 26	0.04500 +0.00	0.05	0.04	0.05	1,584,285
01 Oct 26	0.04500 +0.00	0.05	0.04	0.05	19,929,972
30 Sep 26	0.04500 +0.00	0.05	0.04	0.05	12,051,907
29 Sep 26	0.05000 +0.00	0.05	0.04	0.05	3,065,251
28 Sep 26	0.04920 +0.00	0.05	0.04	0.05	9,183,256
25 Sep 26	0.04500 +0.00	0.05	0.04	0.05	27,108,264
24 Sep 26	0.04500 +0.00	0.05	0.04	0.05	5,093,510
23 Sep 26	0.04500 +0.00	0.05	0.04	0.05	8,294,054
22 Sep 26	0.04500 +0.00	0.05	0.04	0.05	3,376,663
21 Sep 26	0.04500 +0.00	0.05	0.04	0.05	33,701,216
18 Sep 26	0.04500 +0.00	0.05	0.04	0.04	34,496,916
17 Sep 26	0.04600 +0.00	0.05	0.04	0.04	28,972,372
16 Sep 26	0.04500 +0.00	0.05	0.04	0.04	3,914,276
15 Sep 26	0.04250 +0.00	0.05	0.04	0.04	38,227,188
14 Sep 26	0.04500 +0.00	0.05	0.04	0.04	2,667,672
11 Sep 26	0.04250 +0.00	0.05	0.04	0.04	11,187,775
10 Sep 26	0.04250 +0.00	0.05	0.04	0.04	7,076,790
09 Sep 26	0.04250 +0.00	0.05	0.04	0.04	41,896,768
08 Sep 26	0.04250 +0.00	0.05	0.04	0.05	13,047,626
07 Sep 26	0.04500 +0.00	0.05	0.04	0.05	31,294,352
04 Sep 26	0.04750 +0.00	0.06	0.05	0.05	13,478,056
03 Sep 26	0.05250 +0.00	0.06	0.05	0.05	10,761,317
02 Sep 26	0.05000 +0.00	0.06	0.05	0.05	35,299,052
01 Sep 26	0.05250 +0.00	0.06	0.05	0.05	332,981
28 Aug 26	0.05700 +0.00	0.06	0.05	0.05	52,697,920
27 Aug 26	0.06000 +0.00	0.06	0.05	0.05	27,714,872
26 Aug 26	0.05500 +0.00	0.06	0.05	0.06	14,105,963
25 Aug 26	0.05720 +0.01	0.06	0.05	0.06	32,140,426
24 Aug 26	0.05180 +0.00	0.06	0.05	0.06	11,185,038
21 Aug 26	0.05500 +0.01	0.06	0.05	0.05	261,002,848
20 Aug 26	0.04250 +0.00	0.05	0.04	0.04	4,172,785
19 Aug 26	0.04250 +0.00	0.05	0.04	0.04	6,203,084
18 Aug 26	0.04000 +0.00	0.05	0.04	0.04	9,687,328
17 Aug 26	0.04160 +0.00	0.05	0.04	0.04	22,683,784
14 Aug 26	0.03750 +0.00	0.04	0.04	0.04	10,694,778
13 Aug 26	0.04000 +0.00	0.05	0.04	0.04	19,223,930
12 Aug 26	0.03600 +0.00	0.05	0.04	0.04	17,182,832
11 Aug 26	0.04000 +0.00	0.05	0.04	0.04	47,530,064
10 Aug 26	0.03680 +0.00	0.05	0.04	0.04	6,578,323
07 Aug 26	0.04000 +0.00	0.05	0.04	0.04	13,958,990
06 Aug 26	0.04250 +0.00	0.05	0.04	0.04	9,226,405
05 Aug 26	0.04250 +0.00	0.05	0.04	0.04	16,558,269
04 Aug 26	0.04250 +0.00	0.05	0.04	0.04	10,692,718
03 Aug 26	0.04250 +0.00	0.05	0.04	0.04	1,299,467
31 Jul 26	0.04250 +0.00	0.05	0.04	0.04	4,308,293
30 Jul 26	0.04250 +0.00	0.05	0.04	0.04	4,568,222
29 Jul 26	0.04250 +0.00	0.05	0.04	0.04	27,661,108
28 Jul 26	0.04250 +0.00	0.05	0.04	0.04	1,899,638
27 Jul 26	0.04250 +0.00	0.05	0.04	0.04	1,203,761
24 Jul 26	0.04250 +0.00	0.05	0.04	0.04	4,877,155
23 Jul 26	0.04250 +0.00	0.05	0.04	0.04	17,143,786
22 Jul 26	0.04250 +0.00	0.05	0.04	0.04	5,438,425
21 Jul 26	0.04250 +0.00	0.05	0.04	0.04	48,973,172
20 Jul 26	0.04000 +0.00	0.04	0.04	0.04	6,069,718
17 Jul 26	0.03740 +0.00	0.04	0.04	0.04	1,875,504
16 Jul 26	0.03500 +0.00	0.05	0.04	0.04	20,969,134
15 Jul 26	0.04000 +0.00	0.05	0.04	0.04	14,603,422
14 Jul 26	0.04250 +0.00	0.05	0.04	0.04	624,231
13 Jul 26	0.04250 +0.00	0.05	0.04	0.04	628,342
10 Jul 26	0.04250 +0.00	0.05	0.04	0.04	13,552,257
09 Jul 26	0.04250 +0.00	0.05	0.04	0.04	9,323,983
08 Jul 26	0.04000 -0.01	0.05	0.04	0.05	28,021,352
07 Jul 26	0.04500 +0.00	0.05	0.05	0.05	26,033,632
06 Jul 26	0.05000 +0.00	0.05	0.05	0.05	4,897,600
03 Jul 26	0.05000 +0.00	0.05	0.05	0.05	6,175,148
02 Jul 26	0.05000 +0.00	0.05	0.05	0.05	17,700,184
01 Jul 26	0.04500 +0.00	0.05	0.05	0.05	8,230,431
30 Jun 26	0.04750 +0.00	0.05	0.05	0.05	3,745,715
29 Jun 26	0.05000 +0.00	0.05	0.05	0.05	4,868,830
26 Jun 26	0.05000 +0.00	0.05	0.05	0.05	5,456,375
25 Jun 26	0.04750 +0.00	0.05	0.05	0.05	10,917,083
24 Jun 26	0.04750 +0.00	0.05	0.05	0.05	8,735,973
23 Jun 26	0.05000 +0.00	0.06	0.05	0.05	50,966,532
22 Jun 26	0.05250 +0.00	0.06	0.05	0.05	41,206,232
19 Jun 26	0.05500 +0.00	0.06	0.05	0.05	176,292
18 Jun 26	0.05500 +0.00	0.06	0.05	0.05	8,872,114
17 Jun 26	0.05500 +0.00	0.06	0.05	0.05	16,446,621
16 Jun 26	0.05500 +0.00	0.06	0.05	0.05	3,756,305
15 Jun 26	0.05500 +0.00	0.06	0.05	0.05	8,583,459
12 Jun 26	0.05500 +0.00	0.06	0.05	0.05	5,007,651
11 Jun 26	0.05500 +0.00	0.06	0.05	0.05	3,430,134
10 Jun 26	0.05500 +0.00	0.06	0.05	0.05	2,451,527
09 Jun 26	0.05740 +0.00	0.06	0.05	0.05	6,922,666
08 Jun 26	0.05760 +0.00	0.07	0.05	0.06	36,912,176
05 Jun 26	0.05960 +0.01	0.07	0.05	0.05	121,321,840
04 Jun 26	0.05250 +0.00	0.05	0.05	0.05	12,444,736
03 Jun 26	0.05200 -0.01	0.06	0.05	0.06	28,808,542
02 Jun 26	0.05920 +0.00	0.06	0.05	0.06	4,206,559
01 Jun 26	0.05980 +0.00	0.07	0.05	0.06	12,434,341
29 May 26	0.06300 +0.01	0.06	0.06	0.06	17,176,384
28 May 26	0.05500 +0.00	0.06	0.05	0.06	7,800,560
27 May 26	0.05750 +0.00	0.06	0.05	0.06	13,948,067
26 May 26	0.05500 +0.00	0.06	0.05	0.06	16,644,234
22 May 26	0.06000 +0.00	0.06	0.06	0.06	16,818,212
21 May 26	0.06500 +0.00	0.06	0.05	0.06	11,703,056
20 May 26	0.06000 +0.00	0.06	0.05	0.06	92,842,480
19 May 26	0.06250 -0.01	0.07	0.06	0.07	74,826,856
18 May 26	0.06800 -0.01	0.08	0.06	0.08	80,413,832
15 May 26	0.07800 -0.01	0.09	0.07	0.09	51,992,712
14 May 26	0.08500 +0.00	0.09	0.08	0.09	2,669,908
13 May 26	0.08500 +0.00	0.09	0.08	0.09	7,798,534
12 May 26	0.08500 +0.00	0.09	0.08	0.09	12,332,017
11 May 26	0.08500 +0.00	0.09	0.08	0.09	13,169,224
08 May 26	0.08880 +0.00	0.09	0.09	0.09	11,918,344
07 May 26	0.08500 +0.00	0.09	0.09	0.09	10,566,858
06 May 26	0.08750 +0.00	0.09	0.09	0.09	9,640,948
05 May 26	0.08500 +0.00	0.09	0.08	0.09	10,878,463
01 May 26	0.08500 -0.02	0.09	0.08	0.09	42,305,164
30 Apr 26	0.10200 +0.01	0.10	0.08	0.09	45,208,812
29 Apr 26	0.09500 +0.00	0.10	0.09	0.09	29,275,204
28 Apr 26	0.09000 +0.00	0.10	0.09	0.09	58,183,468
27 Apr 26	0.09380 +0.00	0.10	0.09	0.09	42,778,252
24 Apr 26	0.09000 -0.01	0.10	0.09	0.10	42,144,392
23 Apr 26	0.10000 -0.01	0.12	0.09	0.11	156,687,168
22 Apr 26	0.11000 +0.00	0.12	0.10	0.11	92,336,904
21 Apr 26	0.11150 +0.00	0.12	0.10	0.10	106,796,120
20 Apr 26	0.10800 +0.01	0.12	0.09	0.09	138,166,960
17 Apr 26	0.10000 +0.00	0.10	0.08	0.09	256,894,272
16 Apr 26	0.10200 -0.02	0.12	0.09	0.11	292,748,320
15 Apr 26	0.12100 -0.05	0.15	0.10	0.14	638,769,024
14 Apr 26	0.17000 -0.02	0.27	0.16	0.19	674,630,464
13 Apr 26	0.19000 +0.10	0.24	0.08	0.09	462,201,760
10 Apr 26	0.08500 -0.01	0.10	0.07	0.09	15,592,362
09 Apr 26	0.09000 +0.02	0.10	0.06	0.06	44,334,132
08 Apr 26	0.07220 +0.01	0.08	0.06	0.06	2,856,011
07 Apr 26	0.06500 -0.01	0.08	0.06	0.06	2,537,120
02 Apr 26	0.07140 +0.01	0.08	0.05	0.06	7,559,614
01 Apr 26	0.06500 -0.01	0.08	0.05	0.06	8,976,650
31 Mar 26	0.07000 -0.01	0.08	0.06	0.08	218
30 Mar 26	0.07500 -0.01	0.08	0.06	0.08	3,566,440
27 Mar 26	0.08500 +0.00	0.09	0.07	0.09	5,680,141
26 Mar 26	0.08500 +0.02	0.09	0.06	0.07	20,407,108
25 Mar 26	0.07000 +0.00	0.07	0.07	0.07	477,236
24 Mar 26	0.07000 +0.00	0.08	0.06	0.07	7,708,635
23 Mar 26	0.07000 +0.00	0.08	0.06	0.07	523,121
20 Mar 26	0.07000 +0.00	0.08	0.06	0.07	3,798,559
19 Mar 26	0.07000 +0.00	0.08	0.06	0.07	1,304,371
18 Mar 26	0.07000 -0.01	0.08	0.07	0.08	2,902,990
17 Mar 26	0.08000 +0.00	0.08	0.07	0.08	2,317,922
16 Mar 26	0.08000 +0.00	0.09	0.08	0.09	232,366
13 Mar 26	0.08000 -0.01	0.10	0.08	0.09	22,543,182
12 Mar 26	0.09000 +0.00	0.10	0.09	0.09	1,256,522
11 Mar 26	0.09000 +0.00	0.10	0.08	0.09	17,611,288
10 Mar 26	0.09000 +0.01	0.10	0.08	0.09	8,009,884
09 Mar 26	0.08500 +0.00	0.09	0.08	0.09	875,354
06 Mar 26	0.08500 -0.01	0.10	0.08	0.09	6,907,648
05 Mar 26	0.09000 +0.01	0.09	0.08	0.08	20,859,868
04 Mar 26	0.08000 +0.01	0.09	0.07	0.08	3,944,886
03 Mar 26	0.06960 -0.01	0.09	0.06	0.08	54,648,152
02 Mar 26	0.08000 -0.02	0.10	0.07	0.09	4,374,565
27 Feb 26	0.10000 +0.01	0.10	0.09	0.09	18,551,864
26 Feb 26	0.09250 +0.01	0.10	0.07	0.08	49,732,236
25 Feb 26	0.08000 -0.01	0.09	0.08	0.09	14,277,507
24 Feb 26	0.09000 -0.01	0.11	0.08	0.11	78,051,872
23 Feb 26	0.10500 -0.02	0.13	0.10	0.13	10,554,690
20 Feb 26	0.12500 +0.00	0.13	0.12	0.13	2,685,295
19 Feb 26	0.12500 +0.00	0.13	0.13	0.13	393,700
18 Feb 26	0.12500 +0.00	0.13	0.12	0.13	1,479,491
17 Feb 26	0.12500 +0.00	0.13	0.12	0.13	2,104,596
16 Feb 26	0.12500 +0.00	0.13	0.12	0.13	2,615,088
13 Feb 26	0.12500 -0.02	0.14	0.12	0.14	11,498,064
12 Feb 26	0.14000 +0.01	0.15	0.12	0.14	5,171,554
11 Feb 26	0.13050 -0.01	0.15	0.13	0.14	8,078,207
10 Feb 26	0.14500 +0.00	0.15	0.13	0.14	2,444,687
09 Feb 26	0.14000 -0.01	0.15	0.13	0.15	13,550,370
06 Feb 26	0.15000 +0.00	0.16	0.14	0.15	266,249
05 Feb 26	0.15000 +0.00	0.15	0.14	0.15	443,250
04 Feb 26	0.15000 +0.00	0.15	0.14	0.15	5,221,983
03 Feb 26	0.15000 +0.00	0.16	0.14	0.15	2,003,434
02 Feb 26	0.15000 +0.00	0.16	0.14	0.15	2,017,739
30 Jan 26	0.15000 +0.01	0.16	0.13	0.14	18,140,946
29 Jan 26	0.13900 +0.01	0.14	0.12	0.13	25,843,266
28 Jan 26	0.13000 -0.01	0.15	0.12	0.14	18,947,600
27 Jan 26	0.14000 +0.00	0.15	0.13	0.14	1,227,521
26 Jan 26	0.14000 -0.01	0.15	0.13	0.14	4,977,572
23 Jan 26	0.14600 +0.01	0.15	0.13	0.14	9,772,745
22 Jan 26	0.14000 +0.00	0.15	0.12	0.14	34,888,240
21 Jan 26	0.14500 +0.00	0.15	0.14	0.14	3,318,450
20 Jan 26	0.14500 -0.01	0.16	0.14	0.15	15,178,710
19 Jan 26	0.15000 -0.02	0.18	0.14	0.17	20,836,920
16 Jan 26	0.17000 +0.00	0.18	0.16	0.17	3,070,426
15 Jan 26	0.16500 +0.00	0.17	0.16	0.17	2,290,315
14 Jan 26	0.16500 +0.00	0.18	0.16	0.17	4,163,586
13 Jan 26	0.17000 +0.00	0.18	0.16	0.17	2,243,642
12 Jan 26	0.17000 -0.02	0.19	0.16	0.19	5,734,260
09 Jan 26	0.19400 +0.00	0.23	0.18	0.22	15,867,445
08 Jan 26	0.19500 +0.00	0.20	0.19	0.19	4,396,023
07 Jan 26	0.19500 +0.01	0.20	0.19	0.19	3,548,893
06 Jan 26	0.18600 -0.01	0.20	0.19	0.20	3,022,067
05 Jan 26	0.20000 +0.01	0.22	0.19	0.19	19,176,028
02 Jan 26	0.19000 +0.03	0.22	0.16	0.16	28,545,712
31 Dec 25	0.16000 -0.01	0.18	0.15	0.17	1,822,052
30 Dec 25	0.17000 -0.01	0.18	0.16	0.18	5,499,287
29 Dec 25	0.18000 +0.00	0.19	0.17	0.18	3,337,797
24 Dec 25	0.18000 +0.01	0.18	0.16	0.17	5,578,795
23 Dec 25	0.17000 +0.00	0.18	0.16	0.17	16,332,595
22 Dec 25	0.16500 -0.01	0.17	0.16	0.17	7,619,835
19 Dec 25	0.17350 +0.01	0.17	0.15	0.16	30,166,316
18 Dec 25	0.16000 -0.08	0.18	0.13	0.17	81,069,264
17 Dec 25	0.23500 -0.01	0.27	0.22	0.25	3,545,852
16 Dec 25	0.24500 +0.00	0.27	0.22	0.25	1,834,746
15 Dec 25	0.24500 +0.00	0.27	0.22	0.25	7,208,527
12 Dec 25	0.24500 -0.01	0.27	0.23	0.25	1,257,694
11 Dec 25	0.25500 -0.02	0.29	0.20	0.28	11,256,021
10 Dec 25	0.27500 +0.03	0.35	0.25	0.25	19,556,220
09 Dec 25	0.24700 +0.02	0.25	0.21	0.22	1,993,049
08 Dec 25	0.22500 +0.00	0.25	0.20	0.22	8,246,311
05 Dec 25	0.22500 +0.00	0.25	0.21	0.22	5,209,031
04 Dec 25	0.22500 -0.02	0.27	0.20	0.25	13,547,047
03 Dec 25	0.24500 -0.06	0.32	0.22	0.30	19,153,236
02 Dec 25	0.30000 -0.07	0.37	0.23	0.37	20,568,590
01 Dec 25	0.37500 +0.00	0.40	0.35	0.38	3,628,597
28 Nov 25	0.37500 -0.03	0.45	0.36	0.40	4,377,332
27 Nov 25	0.40000 +0.08	0.45	0.31	0.32	12,365,137
26 Nov 25	0.32500 +0.00	0.35	0.31	0.32	1,231,938
25 Nov 25	0.32500 +0.00	0.35	0.30	0.32	1,408,832
24 Nov 25	0.32500 +0.00	0.35	0.31	0.32	1,543,801
21 Nov 25	0.32500 -0.05	0.40	0.32	0.38	3,711,166
20 Nov 25	0.37500 +0.00	0.40	0.35	0.38	688,215
19 Nov 25	0.37500 -0.01	0.40	0.35	0.38	744,040
18 Nov 25	0.38500 +0.01	0.40	0.35	0.38	1,865,296
17 Nov 25	0.37500 +0.00	0.40	0.35	0.38	709,066
14 Nov 25	0.37500 +0.00	0.40	0.36	0.38	1,356,497
13 Nov 25	0.37500 +0.00	0.40	0.37	0.38	480,401
12 Nov 25	0.37500 +0.00	0.40	0.35	0.38	819,680
11 Nov 25	0.37500 +0.00	0.40	0.37	0.38	2,424,647
10 Nov 25	0.37500 +0.03	0.40	0.35	0.38	1,278,289
07 Nov 25	0.35000 -0.07	0.45	0.35	0.43	6,145,754
06 Nov 25	0.42000 -0.01	0.45	0.40	0.43	9,188,070
05 Nov 25	0.42500 +0.01	0.45	0.40	0.43	3,884,809
04 Nov 25	0.42000 -0.06	0.50	0.40	0.47	5,383,658
03 Nov 25	0.47500 +0.00	0.50	0.45	0.47	2,886,861
31 Oct 25	0.47500 +0.00	0.50	0.45	0.47	2,361,636
30 Oct 25	0.47500 +0.00	0.50	0.45	0.47	2,358,239
29 Oct 25	0.47500 +0.00	0.50	0.45	0.47	3,209,660
28 Oct 25	0.47500 +0.00	0.50	0.45	0.47	892,285
27 Oct 25	0.47500 +0.00	0.50	0.45	0.47	4,146,235
24 Oct 25	0.47500 +0.00	0.50	0.44	0.47	4,112,305
23 Oct 25	0.47500 +0.03	0.50	0.45	0.47	4,624,148
22 Oct 25	0.45000 -0.03	0.50	0.45	0.47	3,419,396
21 Oct 25	0.47500 -0.05	0.55	0.45	0.52	12,803,380
20 Oct 25	0.52500 +0.00	0.55	0.51	0.52	1,938,874
17 Oct 25	0.52500 -0.05	0.60	0.50	0.55	5,285,796
16 Oct 25	0.57500 -0.03	0.65	0.55	0.60	44,594,132
15 Oct 25	0.60000 +0.00	0.65	0.55	0.60	4,097,829
14 Oct 25	0.60000 -0.02	0.65	0.55	0.60	2,121,586
13 Oct 25	0.62000 +0.05	0.65	0.51	0.57	5,916,403
10 Oct 25	0.57500 +0.00	0.60	0.50	0.57	23,409,520
09 Oct 25	0.57500 -0.05	0.65	0.55	0.63	4,810,328
08 Oct 25	0.62500 -0.02	0.70	0.60	0.65	3,945,743
07 Oct 25	0.65000 -0.03	0.75	0.60	0.68	11,514,120
06 Oct 25	0.67500 +0.00	0.75	0.60	0.68	3,404,287
03 Oct 25	0.67500 +0.01	0.75	0.61	0.68	2,099,482
02 Oct 25	0.66000 +0.00	0.75	0.52	0.60	16,993,248
01 Oct 25	0.66000 -0.06	0.75	0.50	0.73	24,396,352
30 Sep 25	0.72500 -0.13	0.90	0.70	0.88	16,232,050
29 Sep 25	0.85000 +0.03	0.90	0.79	0.80	2,415,935
26 Sep 25	0.82500 -0.10	0.95	0.80	0.93	11,690,006
25 Sep 25	0.92500 +0.00	0.97	0.90	0.93	2,669,980
24 Sep 25	0.92500 -0.10	1.10	0.90	1.02	7,807,871
23 Sep 25	1.02500 -0.02	1.10	0.90	1.05	7,105,865
22 Sep 25	1.05000 -0.03	1.10	1.00	1.08	2,270,109
19 Sep 25	1.07500 -0.02	1.15	1.05	1.10	3,336,295
18 Sep 25	1.10000 +0.10	1.15	1.05	1.10	1,541,761
17 Sep 25	1.00000 +0.00	1.15	0.95	1.00	6,389,054
16 Sep 25	1.00000 +0.00	1.05	0.95	1.00	3,891,450
15 Sep 25	1.00000 -0.15	1.20	0.90	1.15	14,843,700
12 Sep 25	1.15000 +0.07	1.20	1.05	1.08	3,915,390
11 Sep 25	1.07500 -0.02	1.15	1.05	1.13	5,072,811
10 Sep 25	1.10000 -0.10	1.20	1.10	1.20	6,260,958
09 Sep 25	1.20000 +0.00	1.25	1.15	1.20	5,023,855
08 Sep 25	1.20000 -0.05	1.25	1.15	1.25	5,800,900
05 Sep 25	1.25000 -0.02	1.30	1.20	1.27	3,557,960
04 Sep 25	1.27500 -0.05	1.35	1.25	1.33	4,675,077
03 Sep 25	1.32500 +0.03	1.35	1.25	1.30	8,116,018
02 Sep 25	1.30000 -0.08	1.40	1.25	1.38	11,193,640
01 Sep 25	1.37500 -0.08	1.45	1.35	1.40	17,520,770
29 Aug 25	1.45000 +0.13	1.50	1.28	1.45	28,338,772
28 Aug 25	1.32500 -0.02	1.39	1.30	1.35	3,611,947
27 Aug 25	1.35000 +0.00	1.37	1.30	1.35	5,659,235
26 Aug 25	1.35000 +0.05	1.39	1.25	1.25	7,113,250
22 Aug 25	1.30000 +0.05	1.30	1.23	1.25	5,273,465
21 Aug 25	1.25000 -0.10	1.35	1.20	1.35	6,009,285
20 Aug 25	1.35000 +0.05	1.45	1.30	1.33	8,688,642
19 Aug 25	1.30000 -0.07	1.35	1.25	1.30	4,523,666
18 Aug 25	1.37000 -0.02	1.40	1.25	1.35	5,589,386
15 Aug 25	1.39000 -0.01	1.45	1.30	1.40	8,804,823
14 Aug 25	1.40000 +0.10	1.45	1.25	1.27	15,950,305
13 Aug 25	1.30000 +0.20	1.30	1.05	1.10	13,680,897
12 Aug 25	1.10000 +0.03	1.15	1.05	1.08	11,549,980
11 Aug 25	1.06500 -0.03	1.20	1.02	1.10	12,998,520
08 Aug 25	1.10000 +0.08	1.10	1.00	1.02	4,618,932
07 Aug 25	1.02500 -0.03	1.15	1.00	1.10	2,789,995
06 Aug 25	1.06000 -0.04	1.15	1.05	1.10	1,314,191
05 Aug 25	1.10000 +0.13	1.15	0.95	0.98	10,889,790
04 Aug 25	0.97500 -0.13	1.08	0.94	1.05	21,033,770
01 Aug 25	1.10000 -0.20	1.25	1.00	1.17	30,182,080
31 Jul 25	1.30000 +0.05	1.34	1.10	1.25	10,036,773
30 Jul 25	1.25000 +0.01	1.37	1.20	1.27	9,482,752
29 Jul 25	1.24000 -0.01	1.45	1.24	1.35	14,210,430
28 Jul 25	1.25500 -0.13	1.40	1.20	1.40	9,152,870
25 Jul 25	1.39000 +0.14	1.45	1.20	1.25	12,745,591
24 Jul 25	1.25000 +0.00	1.30	1.15	1.25	6,555,480
23 Jul 25	1.25000 -0.11	1.35	1.20	1.27	3,089,873
22 Jul 25	1.36000 +0.04	1.40	1.26	1.33	11,162,540
21 Jul 25	1.32000 +0.07	1.40	1.20	1.25	40,908,180
18 Jul 25	1.25000 +0.05	1.30	1.08	1.17	33,631,116
17 Jul 25	1.20000 -0.07	1.30	1.10	1.27	17,616,410
16 Jul 25	1.27500 -0.02	1.35	1.25	1.30	2,821,599
15 Jul 25	1.30000 -0.05	1.40	1.25	1.35	10,646,580
14 Jul 25	1.35000 -0.01	1.50	1.30	1.42	13,607,190
11 Jul 25	1.36000 +0.06	1.50	1.20	1.30	31,965,354
10 Jul 25	1.30000 +0.20	1.34	1.06	1.10	23,436,830
09 Jul 25	1.10000 +0.02	1.20	1.00	1.05	7,945,443
08 Jul 25	1.07500 -0.05	1.25	1.05	1.17	13,768,360
07 Jul 25	1.12500 -0.08	1.24	1.05	1.20	14,296,440
04 Jul 25	1.20000 -0.05	1.29	1.10	1.25	12,276,983
03 Jul 25	1.25000 -0.16	1.42	1.20	1.40	16,848,522
02 Jul 25	1.41000 +0.18	1.45	1.20	1.25	18,124,596
01 Jul 25	1.23000 +0.13	1.35	1.02	1.13	24,910,200
30 Jun 25	1.10000 -0.25	1.35	1.00	1.33	89,291,968
27 Jun 25	1.35000 -0.31	1.65	1.20	1.60	76,283,488
26 Jun 25	1.66000 +0.21	2.00	1.50	1.95	115,993,248
25 Jun 25	1.45000 +0.23	1.65	1.20	1.23	128,073,832
24 Jun 25	1.22500 -0.13	1.70	1.10	1.45	108,007,000
23 Jun 25	1.35000 +0.35	1.50	0.91	0.98	112,985,696
20 Jun 25	1.00000 +0.32	1.20	0.65	0.68	171,679,984
19 Jun 25	0.67500 +0.03	0.80	0.65	0.70	39,649,680
18 Jun 25	0.65000 +0.06	0.75	0.55	0.57	82,513,624
17 Jun 25	0.58800 +0.06	0.60	0.50	0.52	61,058,300
16 Jun 25	0.52500 +0.00	0.60	0.50	0.55	4,004,372
13 Jun 25	0.52500 +0.05	0.55	0.45	0.47	6,364,849
12 Jun 25	0.47500 -0.03	0.60	0.45	0.55	9,662,118
11 Jun 25	0.50000 -0.03	0.55	0.50	0.52	4,443,618
10 Jun 25	0.53000 -0.07	0.60	0.50	0.57	19,847,940
09 Jun 25	0.60400 +0.00	0.65	0.50	0.63	31,606,880
06 Jun 25	0.60000 +0.14	0.65	0.40	0.47	72,978,624
05 Jun 25	0.46000 +0.19	0.50	0.34	0.34	92,873,944
04 Jun 25	0.27500 +0.00	0.29	0.25	0.28	4,885,298
03 Jun 25	0.27500 +0.00	0.30	0.25	0.28	2,124,652
02 Jun 25	0.27500 +0.03	0.28	0.24	0.25	9,217,251
30 May 25	0.25000 +0.02	0.28	0.24	0.25	1,495,176
29 May 25	0.23400 -0.02	0.28	0.23	0.25	2,970,543
28 May 25	0.25000 +0.00	0.29	0.20	0.25	53,991,600
27 May 25	0.25000 -0.32	0.35	0.20	0.35	100,580,896
23 May 25	0.57500 +0.05	0.60	0.50	0.52	33,696,364
22 May 25	0.52500 -0.03	0.59	0.50	0.55	4,620,581
21 May 25	0.55000 -0.07	0.65	0.52	0.63	5,646,627
20 May 25	0.62500 +0.00	0.65	0.60	0.63	2,835,334
19 May 25	0.62500 -0.07	0.65	0.60	0.63	2,979,239
16 May 25	0.69800 +0.05	0.70	0.63	0.65	2,888,354
15 May 25	0.65000 -0.03	0.80	0.60	0.75	70,457,832
14 May 25	0.67500 +0.00	0.70	0.60	0.68	10,467,912
13 May 25	0.67500 +0.00	0.70	0.65	0.68	296,697
12 May 25	0.67500 +0.03	0.70	0.60	0.65	5,319,860
09 May 25	0.65000 -0.05	0.70	0.60	0.70	929,186
08 May 25	0.70000 -0.03	0.80	0.65	0.73	13,959,940
07 May 25	0.72500 +0.06	0.80	0.65	0.73	5,225,703
06 May 25	0.66000 +0.06	0.80	0.55	0.65	26,595,604
02 May 25	0.60000 +0.00	0.65	0.55	0.60	1,843,891
01 May 25	0.60000 +0.00	0.65	0.55	0.60	263,159
30 Apr 25	0.60000 -0.05	0.65	0.55	0.65	370,029
29 Apr 25	0.65000 +0.00	0.68	0.60	0.65	115,958
28 Apr 25	0.65000 +0.00	0.69	0.60	0.65	154,856
25 Apr 25	0.65000 +0.00	0.65	0.60	0.65	1,101,390
24 Apr 25	0.65000 +0.00	0.69	0.62	0.65	152,402
23 Apr 25	0.65000 +0.00	0.69	0.62	0.65	266,115
22 Apr 25	0.65000 +0.05	0.69	0.55	0.60	7,413,219
17 Apr 25	0.60000 +0.00	0.64	0.57	0.60	262,874
16 Apr 25	0.60000 -0.07	0.70	0.57	0.68	3,407,187
15 Apr 25	0.67500 +0.00	0.70	0.65	0.68	1,837,915
14 Apr 25	0.67500 +0.00	0.70	0.65	0.68	142,426
11 Apr 25	0.67500 +0.00	0.70	0.61	0.68	827,848
10 Apr 25	0.67500 -0.07	0.80	0.65	0.75	7,755,820
09 Apr 25	0.75000 +0.03	0.80	0.70	0.75	8,807,487
08 Apr 25	0.72000 +0.25	0.76	0.44	0.47	8,429,090
07 Apr 25	0.47500 +0.00	0.50	0.45	0.47	662,283
04 Apr 25	0.47500 +0.00	0.49	0.45	0.47	8,869,379
03 Apr 25	0.47500 +0.00	0.47	0.45	0.47	201
02 Apr 25	0.47500 +0.00	0.47	0.45	0.47	101,550
01 Apr 25	0.47500 +0.00	0.49	0.46	0.47	239,922
31 Mar 25	0.47500 +0.00	0.50	0.45	0.47	2,815,431
28 Mar 25	0.47500 -0.05	0.53	0.47	0.52	877,918
27 Mar 25	0.52500 -0.03	0.54	0.50	0.52	1,128,038
26 Mar 25	0.55000 +0.08	0.55	0.45	0.47	2,940,408
25 Mar 25	0.47500 +0.00	0.50	0.45	0.47	260,340
24 Mar 25	0.47500 -0.03	0.51	0.45	0.50	2,458,395
21 Mar 25	0.50000 -0.02	0.51	0.45	0.51	5,571,902
20 Mar 25	0.52500 +0.02	0.53	0.50	0.50	812,917
19 Mar 25	0.50000 +0.00	0.55	0.45	0.50	116,670
18 Mar 25	0.50000 +0.00	0.55	0.45	0.50	153,250
17 Mar 25	0.50000 +0.00	0.54	0.46	0.50	553,795
14 Mar 25	0.50000 +0.03	0.55	0.45	0.47	1,121,755
13 Mar 25	0.47500 -0.03	0.50	0.45	0.50	1,853,177
12 Mar 25	0.50000 -0.02	0.55	0.47	0.52	5,582,889
11 Mar 25	0.52500 -0.04	0.55	0.51	0.52	550,176
10 Mar 25	0.56000 +0.04	0.56	0.51	0.52	1,428,015
07 Mar 25	0.52500 -0.03	0.60	0.52	0.55	306,190
06 Mar 25	0.55000 -0.07	0.70	0.55	0.63	3,963,601
05 Mar 25	0.62500 +0.00	0.70	0.55	0.63	192,453
04 Mar 25	0.62500 -0.02	0.70	0.60	0.65	775,745
03 Mar 25	0.65000 +0.00	0.69	0.60	0.65	182,078
28 Feb 25	0.65000 +0.00	0.66	0.60	0.65	797,463
27 Feb 25	0.65000 +0.00	0.69	0.60	0.65	2,327,170
26 Feb 25	0.65000 +0.00	0.67	0.60	0.65	1,087,297
25 Feb 25	0.65000 +0.00	0.70	0.60	0.65	6,243,148
24 Feb 25	0.65000 -0.03	0.70	0.65	0.68	549,764
21 Feb 25	0.67500 +0.07	0.70	0.60	0.65	238,025
20 Feb 25	0.60000 -0.05	0.69	0.60	0.65	529,228
19 Feb 25	0.65000 +0.04	0.70	0.55	0.55	7,273,439
18 Feb 25	0.60500 +0.06	0.61	0.50	0.55	1,049,021
17 Feb 25	0.55000 -0.05	0.60	0.41	0.50	6,926,571
14 Feb 25	0.60000 -0.05	0.70	0.60	0.65	732,666
13 Feb 25	0.65000 +0.00	0.70	0.61	0.65	4,257,392
12 Feb 25	0.65000 +0.00	0.70	0.61	0.65	437,622
11 Feb 25	0.65000 +0.00	0.70	0.61	0.65	4,506,510
10 Feb 25	0.65000 +0.00	0.70	0.60	0.65	840,431
07 Feb 25	0.65000 -0.03	0.70	0.61	0.68	10,102,970
06 Feb 25	0.67500 +0.00	0.70	0.65	0.68	1,721,485
05 Feb 25	0.67500 +0.00	0.75	0.65	0.70	6,883,915
04 Feb 25	0.67500 +0.00	0.70	0.65	0.68	2,112,450
03 Feb 25	0.67500 -0.05	0.75	0.65	0.70	1,300,993
31 Jan 25	0.72500 +0.00	0.75	0.70	0.73	4,284,855
30 Jan 25	0.72500 -0.07	0.85	0.70	0.80	532,761
29 Jan 25	0.80000 -0.02	0.85	0.75	0.82	260,202
28 Jan 25	0.82500 -0.05	0.92	0.80	0.88	5,024,922
27 Jan 25	0.87500 +0.00	0.95	0.80	0.85	1,762,495
24 Jan 25	0.88000 -0.02	0.95	0.80	0.88	2,777,445
23 Jan 25	0.90000 +0.07	0.95	0.80	0.82	11,598,840
22 Jan 25	0.82500 +0.07	0.85	0.75	0.77	10,939,560
21 Jan 25	0.75000 +0.00	0.80	0.70	0.75	2,018,113
20 Jan 25	0.75000 +0.00	0.80	0.70	0.75	1,348,058
17 Jan 25	0.75000 +0.15	0.80	0.61	0.61	30,326,320
16 Jan 25	0.60000 +0.10	0.64	0.45	0.50	7,686,911
15 Jan 25	0.50000 +0.07	0.55	0.35	0.43	27,278,080
14 Jan 25	0.42500 +0.00	0.45	0.40	0.43	119,806
13 Jan 25	0.42500 +0.00	0.45	0.40	0.43	585,113
10 Jan 25	0.42500 +0.00	0.45	0.40	0.43	296,489
09 Jan 25	0.42500 +0.00	0.45	0.40	0.43	6,747,067
08 Jan 25	0.42500 -0.05	0.50	0.41	0.47	1,856,444
07 Jan 25	0.47500 +0.00	0.50	0.41	0.47	1,636,773
06 Jan 25	0.47500 -0.05	0.55	0.45	0.52	3,725,408
03 Jan 25	0.52500 +0.00	0.55	0.50	0.52	514,683
02 Jan 25	0.52500 +0.00	0.55	0.50	0.52	706,027
31 Dec 24	0.52500 +0.00	0.55	0.50	0.52	68,504
30 Dec 24	0.52500 +0.00	0.56	0.50	0.52	2,649,774
27 Dec 24	0.52500 -0.10	0.65	0.51	0.63	4,570,136
24 Dec 24	0.62500 +0.00	0.65	0.60	0.63	54,254
23 Dec 24	0.62500 +0.00	0.65	0.59	0.63	8,097,087
20 Dec 24	0.62500 +0.00	0.65	0.60	0.63	20,382
19 Dec 24	0.62500 +0.00	0.65	0.60	0.63	147,464
18 Dec 24	0.62500 +0.00	0.65	0.60	0.63	85,637
17 Dec 24	0.62500 -0.02	0.68	0.57	0.65	8,565,938
16 Dec 24	0.65000 +0.05	0.67	0.55	0.60	1,096,064
13 Dec 24	0.60000 +0.00	0.64	0.55	0.60	507,331
12 Dec 24	0.60000 +0.03	0.60	0.57	0.57	722,647
11 Dec 24	0.57500 -0.03	0.64	0.55	0.60	540,474
10 Dec 24	0.60000 +0.03	0.64	0.55	0.57	365,411
09 Dec 24	0.57500 -0.03	0.64	0.55	0.60	2,194,879
06 Dec 24	0.60000 +0.03	0.64	0.55	0.57	247,756
05 Dec 24	0.57500 -0.03	0.64	0.55	0.60	348,015
04 Dec 24	0.60000 -0.01	0.64	0.55	0.57	4,661,773
03 Dec 24	0.61000 -0.01	0.65	0.55	0.63	8,755,679
02 Dec 24	0.62500 -0.02	0.65	0.60	0.63	338,539
29 Nov 24	0.65000 +0.02	0.65	0.60	0.63	1,177,779
28 Nov 24	0.62500 +0.00	0.64	0.59	0.63	4,399,016
27 Nov 24	0.62500 +0.00	0.64	0.60	0.63	1,817,647
26 Nov 24	0.62500 +0.00	0.65	0.60	0.63	4,489,107
25 Nov 24	0.62500 +0.00	0.64	0.60	0.63	206,391
22 Nov 24	0.62500 +0.00	0.64	0.60	0.63	4,457,828
21 Nov 24	0.62500 +0.00	0.64	0.60	0.63	2,422,140
20 Nov 24	0.62500 +0.00	0.64	0.62	0.63	912,637
19 Nov 24	0.62500 +0.00	0.65	0.60	0.63	4,511,449
18 Nov 24	0.62500 +0.00	0.64	0.60	0.63	168,571
15 Nov 24	0.62500 +0.00	0.65	0.60	0.63	2,673,430
14 Nov 24	0.62500 +0.00	0.65	0.61	0.63	733,891
13 Nov 24	0.62500 -0.02	0.67	0.62	0.65	327,078
12 Nov 24	0.65000 -0.03	0.70	0.61	0.68	14,360,190
11 Nov 24	0.67500 -0.02	0.72	0.65	0.70	1,677,922
08 Nov 24	0.70000 -0.03	0.73	0.65	0.73	8,921,234
07 Nov 24	0.72500 +0.00	0.73	0.70	0.73	169,396
06 Nov 24	0.72500 +0.00	0.75	0.70	0.73	620,395
05 Nov 24	0.72500 +0.00	0.73	0.70	0.73	100,000
04 Nov 24	0.72500 -0.05	0.80	0.70	0.77	2,548,490
01 Nov 24	0.77500 +0.00	0.78	0.75	0.77	336,842
31 Oct 24	0.77500 +0.00	0.79	0.75	0.77	753,292
30 Oct 24	0.77500 +0.00	0.79	0.75	0.77	1,664,715
29 Oct 24	0.77500 +0.00	0.80	0.77	0.77	1,199,733
28 Oct 24	0.77500 -0.05	0.85	0.75	0.82	3,097,892
25 Oct 24	0.82500 -0.03	0.85	0.80	0.85	3,525,074
24 Oct 24	0.85000 +0.03	0.85	0.79	0.85	1,370,434
23 Oct 24	0.82500 +0.00	0.85	0.80	0.82	3,893,237
22 Oct 24	0.82500 +0.00	0.83	0.80	0.82	779,631
21 Oct 24	0.82500 +0.00	0.85	0.80	0.82	2,578,857
18 Oct 24	0.82500 +0.00	0.82	0.81	0.82	180,000
17 Oct 24	0.82500 +0.00	0.84	0.81	0.82	806,932
16 Oct 24	0.82500 +0.00	0.84	0.80	0.82	415,379
15 Oct 24	0.82500 -0.04	0.85	0.80	0.82	9,326,399
14 Oct 24	0.86500 -0.03	0.89	0.80	0.89	7,244,775
11 Oct 24	0.90000 +0.00	0.90	0.85	0.90	278,823
10 Oct 24	0.90000 +0.02	0.90	0.86	0.88	2,019,926
09 Oct 24	0.87500 +0.00	0.95	0.85	0.88	6,251,288
08 Oct 24	0.87500 -0.02	0.95	0.85	0.90	5,751,981
07 Oct 24	0.90000 -0.03	0.95	0.85	0.93	12,690,540
04 Oct 24	0.92500 -0.03	1.00	0.92	0.98	12,188,950
03 Oct 24	0.96000 +0.03	1.00	0.90	0.93	15,700,150
02 Oct 24	0.92500 +0.05	0.95	0.86	0.88	6,807,430
01 Oct 24	0.87500 -0.05	0.92	0.88	0.92	4,590,872
30 Sep 24	0.92500 +0.00	0.98	0.90	0.95	7,963,858
27 Sep 24	0.92500 -0.02	0.94	0.90	0.94	277,628
26 Sep 24	0.95000 +0.02	0.95	0.90	0.93	835,632
25 Sep 24	0.92500 +0.00	0.95	0.90	0.93	1,604,840
24 Sep 24	0.92500 +0.00	0.95	0.90	0.93	1,334,275
23 Sep 24	0.92500 -0.02	1.00	0.93	0.95	1,955,515
20 Sep 24	0.95000 -0.03	1.02	0.90	0.98	3,386,224
19 Sep 24	0.97500 -0.02	1.03	0.95	1.02	1,077,412
18 Sep 24	1.00000 -0.02	1.04	1.00	1.02	5,661,219
17 Sep 24	1.02500 +0.05	1.05	0.95	0.98	1,082,467
16 Sep 24	0.97500 +0.03	0.98	0.91	0.95	2,981,258
13 Sep 24	0.95000 +0.07	0.99	0.90	0.90	3,961,684
12 Sep 24	0.87500 +0.00	0.90	0.86	0.88	2,459,249
11 Sep 24	0.87500 +0.00	0.88	0.88	0.88	138,158
10 Sep 24	0.87500 -0.05	0.90	0.85	0.90	3,807,082
09 Sep 24	0.92500 +0.00	0.95	0.93	0.93	421
06 Sep 24	0.92500 +0.00	0.95	0.90	0.93	40,754
05 Sep 24	0.92500 +0.00	0.95	0.93	0.93	1,521,521
04 Sep 24	0.92500 +0.00	0.93	0.90	0.93	171,553
03 Sep 24	0.92500 +0.03	0.95	0.88	0.90	1,603,126
02 Sep 24	0.90000 +0.02	0.95	0.86	0.88	2,379,505
30 Aug 24	0.87500 -0.05	0.93	0.83	0.93	3,281,582
29 Aug 24	0.92500 -0.02	0.93	0.91	0.93	1,066,606
28 Aug 24	0.95000 +0.02	0.95	0.90	0.93	4,633,493
27 Aug 24	0.92500 +0.00	0.95	0.90	0.93	1,164,063
23 Aug 24	0.92500 -0.02	0.97	0.90	0.95	2,727,756
22 Aug 24	0.95000 +0.00	0.97	0.91	0.95	442,023
21 Aug 24	0.95000 +0.00	0.97	0.91	0.95	441,308
20 Aug 24	0.95000 -0.05	0.99	0.91	0.99	1,500,292
19 Aug 24	1.00000 +0.00	1.00	0.96	1.00	1,162,828
16 Aug 24	1.00000 +0.05	1.05	0.91	0.95	9,240,739
15 Aug 24	0.95000 +0.05	0.95	0.87	0.90	4,029,581
14 Aug 24	0.90000 -0.08	0.97	0.89	0.97	3,283,773
13 Aug 24	0.97500 -0.13	1.10	0.96	1.10	2,000,366
12 Aug 24	1.10000 +0.00	1.10	1.06	1.10	142,406
09 Aug 24	1.10000 +0.00	1.15	1.01	1.10	3,750,000
08 Aug 24	1.10000 +0.00	1.11	1.06	1.10	412,006
07 Aug 24	1.10000 +0.05	1.12	1.00	1.05	3,613,228
06 Aug 24	1.05000 +0.07	1.10	0.90	0.98	13,651,360
05 Aug 24	0.97500 -0.10	1.11	0.82	1.08	17,398,740
02 Aug 24	1.07500 +0.00	1.10	1.07	1.08	1,132,550
01 Aug 24	1.07500 +0.00	1.10	1.07	1.08	741,181
31 Jul 24	1.07500 -0.13	1.20	0.98	1.17	13,171,840
30 Jul 24	1.20000 -0.10	1.35	1.15	1.30	8,537,903
29 Jul 24	1.30000 -0.05	1.40	1.25	1.35	3,360,980
26 Jul 24	1.35000 +0.00	1.37	1.31	1.35	999,210
25 Jul 24	1.35000 +0.05	1.40	1.30	1.30	2,905,398
24 Jul 24	1.30000 -0.05	1.35	1.25	1.35	1,380,590
23 Jul 24	1.35000 -0.05	1.50	1.26	1.40	2,159,705
22 Jul 24	1.40000 -0.05	1.43	1.32	1.43	3,834,881
19 Jul 24	1.45000 +0.00	1.50	1.40	1.45	1,104,462
18 Jul 24	1.45000 -0.10	1.67	1.32	1.65	9,470,771
17 Jul 24	1.55000 -0.05	1.60	1.50	1.60	6,724,243
16 Jul 24	1.60000 +0.00	1.70	1.50	1.60	3,149,516
15 Jul 24	1.60000 +0.33	1.63	1.30	1.33	7,830,454
12 Jul 24	1.27000 -0.28	1.54	1.22	1.54	13,755,440
11 Jul 24	1.55000 -0.10	1.60	1.50	1.60	2,634,727
10 Jul 24	1.65000 +0.02	1.65	1.60	1.63	1,308,693
09 Jul 24	1.62500 -0.02	1.67	1.60	1.65	1,210,534
08 Jul 24	1.65000 +0.00	1.70	1.60	1.65	1,806,441
05 Jul 24	1.65000 +0.02	1.70	1.60	1.63	10,029,630
04 Jul 24	1.62500 -0.02	1.73	1.61	1.65	685,698
03 Jul 24	1.65000 +0.00	1.72	1.60	1.65	726,913
02 Jul 24	1.65000 -0.15	1.85	1.55	1.77	9,856,460
01 Jul 24	1.80000 +0.00	1.81	1.75	1.80	1,292,554
28 Jun 24	1.80000 +0.00	1.89	1.76	1.80	1,876,794
27 Jun 24	1.80000 +0.00	1.85	1.75	1.80	9,754,332
26 Jun 24	1.80000 +0.02	1.83	1.71	1.77	6,594,056
25 Jun 24	1.77500 -0.08	1.90	1.75	1.85	2,452,831
24 Jun 24	1.85000 +0.05	1.95	1.75	1.80	12,456,800
21 Jun 24	1.80000 +0.10	1.85	1.65	1.70	8,834,026
20 Jun 24	1.70000 +0.00	1.75	1.65	1.70	1,952,883
19 Jun 24	1.70000 -0.10	1.73	1.65	1.73	596,647
18 Jun 24	1.80000 +0.10	1.80	1.65	1.70	1,184,158
17 Jun 24	1.70000 +0.05	1.74	1.61	1.65	5,162,538
14 Jun 24	1.65000 +0.00	1.70	1.56	1.70	4,077,156
13 Jun 24	1.65000 +0.15	1.73	1.58	1.58	13,856,040
12 Jun 24	1.50000 +0.05	1.60	1.48	1.48	13,692,070
11 Jun 24	1.45000 +0.10	1.45	1.30	1.35	5,823,103
10 Jun 24	1.35000 +0.00	1.38	1.25	1.35	5,013,478
07 Jun 24	1.35000 -0.05	1.45	1.30	1.40	6,755,007
06 Jun 24	1.40000 -0.02	1.45	1.35	1.42	1,400,569
05 Jun 24	1.42500 +0.10	1.50	1.30	1.35	6,147,490
04 Jun 24	1.32000 -0.18	1.50	1.26	1.50	6,957,917
03 Jun 24	1.50000 +0.00	1.53	1.45	1.50	2,008,370
31 May 24	1.50000 -0.05	1.55	1.45	1.55	1,661,386
30 May 24	1.55000 +0.00	1.60	1.50	1.55	1,796,343
29 May 24	1.55000 +0.00	1.70	1.47	1.58	15,736,560
28 May 24	1.55000 +0.18	1.60	1.37	1.42	25,204,060
24 May 24	1.37000 +0.12	1.45	1.15	1.25	8,939,739
23 May 24	1.25000 +0.00	1.30	1.21	1.25	1,496,529
22 May 24	1.25000 -0.02	1.35	1.15	1.27	1,995,343
21 May 24	1.27500 +0.05	1.35	1.20	1.20	9,259,292
20 May 24	1.22000 -0.03	1.45	1.10	1.25	42,134,980
17 May 24	1.25000 +0.10	1.27	1.08	1.15	8,644,281
16 May 24	1.15000 +0.13	1.20	1.00	1.02	55,660,160
15 May 24	1.02500 -0.02	1.10	0.96	1.02	22,397,930
14 May 24	1.05000 +0.00	1.10	0.90	1.05	8,626,704
13 May 24	1.05000 +0.00	1.10	0.97	1.05	9,460,609
10 May 24	1.05000 +0.01	1.10	0.90	1.00	31,595,750
09 May 24	1.04000 +0.07	1.05	0.85	0.95	39,425,576
08 May 24	0.97000 +0.09	1.02	0.85	0.88	39,581,472
07 May 24	0.88000 +0.25	1.00	0.73	0.73	80,698,768
03 May 24	0.62500 +0.00	0.64	0.62	0.63	500,000
02 May 24	0.62500 +0.00	0.63	0.61	0.63	49,743
01 May 24	0.62500 +0.02	0.63	0.61	0.61	683,561
30 Apr 24	0.60000 +0.00	0.60	0.52	0.60	2,279,056
29 Apr 24	0.60000 +0.00	0.62	0.55	0.60	3,690,751
26 Apr 24	0.60000 +0.00	0.62	0.55	0.60	161,620
25 Apr 24	0.60000 -0.02	0.60	0.55	0.60	270,199
24 Apr 24	0.62500 +0.00	0.65	0.63	0.63	2,000,000
23 Apr 24	0.62500 +0.00	0.63	0.57	0.63	364,216
22 Apr 24	0.62500 +0.00	0.63	0.60	0.63	757,549
19 Apr 24	0.62500 +0.00	0.63	0.59	0.63	147,828
18 Apr 24	0.62500 +0.00	0.63	0.60	0.63	250,000
17 Apr 24	0.62500 +0.00	0.65	0.60	0.63	24,112
16 Apr 24	0.62500 +0.00	0.63	0.60	0.63	867
15 Apr 24	0.62500 -0.02	0.65	0.60	0.65	3,918,223
12 Apr 24	0.65000 +0.00	0.66	0.61	0.65	1,059,618
10 Apr 24	0.65000 +0.00	0.66	0.60	0.65	455,037
09 Apr 24	0.65000 +0.02	0.70	0.61	0.63	2,532,174
08 Apr 24	0.62500 -0.02	0.63	0.61	0.63	150,000
05 Apr 24	0.65000 +0.00	0.65	0.61	0.65	500,000
04 Apr 24	0.65000 -0.06	0.75	0.61	0.70	9,741,615
03 Apr 24	0.71000 +0.11	0.75	0.55	0.60	6,329,682
02 Apr 24	0.60000 +0.10	0.64	0.50	0.55	5,882,970
28 Mar 24	0.50000 -0.02	0.50	0.50	0.50	252,545
27 Mar 24	0.52500 +0.00	0.54	0.45	0.52	13,951,590
26 Mar 24	0.52500 +0.00	0.53	0.50	0.52	300,646
25 Mar 24	0.52500 +0.00	0.54	0.50	0.52	1,674,371
22 Mar 24	0.52500 +0.00	0.55	0.50	0.52	3,100,000
21 Mar 24	0.52500 +0.00	0.54	0.50	0.52	166,811
20 Mar 24	0.52500 -0.05	0.55	0.50	0.55	2,260,882
19 Mar 24	0.57500 +0.00	0.60	0.55	0.57	111,093
18 Mar 24	0.57500 +0.00	0.58	0.57	0.57	345,147
15 Mar 24	0.57500 +0.00	0.58	0.57	0.57	8,192,752
14 Mar 24	0.57500 +0.00	0.58	0.55	0.57	127,563
13 Mar 24	0.57500 +0.00	0.60	0.55	0.57	856,471
12 Mar 24	0.57500 +0.00	0.58	0.56	0.57	93,085
11 Mar 24	0.57500 -0.05	0.63	0.55	0.63	1,552,387
08 Mar 24	0.62500 +0.00	0.63	0.60	0.63	6,144,727
07 Mar 24	0.62500 -0.02	0.65	0.60	0.65	1,546,379
06 Mar 24	0.65000 +0.00	0.67	0.60	0.65	11,113,490
05 Mar 24	0.65000 -0.04	0.66	0.60	0.65	3,247,638
04 Mar 24	0.68500 +0.06	0.70	0.60	0.68	574,348
01 Mar 24	0.62500 +0.00	0.65	0.60	0.63	2,654,431
29 Feb 24	0.62500 +0.00	0.63	0.60	0.63	10,262,460
28 Feb 24	0.62500 +0.00	0.63	0.60	0.63	212,331
27 Feb 24	0.62500 +0.00	0.65	0.60	0.63	149,180
26 Feb 24	0.62500 +0.00	0.65	0.60	0.63	4,362,074
23 Feb 24	0.62500 +0.00	0.63	0.58	0.63	9,641,700
22 Feb 24	0.62500 +0.00	0.63	0.60	0.63	100,001
21 Feb 24	0.62500 +0.00	0.63	0.60	0.63	110,358
20 Feb 24	0.62500 +0.02	0.63	0.60	0.60	5,451,289
19 Feb 24	0.60000 +0.03	0.64	0.55	0.57	9,846,580
16 Feb 24	0.57500 +0.00	0.57	0.56	0.57	4,100,000
15 Feb 24	0.57500 +0.00	0.59	0.51	0.57	6,874,008
14 Feb 24	0.57500 +0.00	0.57	0.55	0.57	595,147
13 Feb 24	0.57500 -0.05	0.63	0.56	0.63	1,091,675
12 Feb 24	0.62500 +0.00	0.65	0.57	0.63	8,161,436
09 Feb 24	0.62500 +0.02	0.65	0.58	0.60	16,775,061
08 Feb 24	0.60000 -0.07	0.70	0.57	0.68	6,688,196
07 Feb 24	0.67500 -0.05	0.70	0.65	0.70	325,497
06 Feb 24	0.72500 +0.00	0.80	0.50	0.73	38,976,448
05 Feb 24	0.72500 +0.15	0.75	0.55	0.57	25,932,330
02 Feb 24	0.57500 -0.03	0.57	0.55	0.57	1,088,466
01 Feb 24	0.60000 +0.00	0.63	0.57	0.60	1,290,342
31 Jan 24	0.60000 -0.02	0.60	0.57	0.60	32,441,528
30 Jan 24	0.62500 -0.05	0.70	0.60	0.68	4,126,263
29 Jan 24	0.67500 -0.05	0.70	0.65	0.70	1,724,744
26 Jan 24	0.72500 +0.00	0.73	0.67	0.73	982,666
24 Jan 24	0.72500 +0.00	0.73	0.70	0.73	213,090
23 Jan 24	0.72500 +0.00	0.74	0.70	0.73	202,250
22 Jan 24	0.72500 +0.00	0.74	0.70	0.73	1,475,800
19 Jan 24	0.72500 -0.02	0.75	0.70	0.75	1,620,343
18 Jan 24	0.75000 -0.02	0.75	0.71	0.75	1,496,130
17 Jan 24	0.77500 +0.00	0.77	0.75	0.77	6,085,105
16 Jan 24	0.77500 +0.00	0.77	0.75	0.77	109,000
15 Jan 24	0.77500 +0.00	0.77	0.75	0.77	164,150
12 Jan 24	0.77500 +0.00	0.80	0.75	0.77	933,711
11 Jan 24	0.77500 -0.05	0.85	0.75	0.82	11,325,030
10 Jan 24	0.82500 +0.05	0.86	0.76	0.77	22,827,620
09 Jan 24	0.77500 +0.05	0.79	0.70	0.73	1,190,309
08 Jan 24	0.72500 -0.04	0.75	0.70	0.73	1,959,741
05 Jan 24	0.76500 +0.14	0.76	0.61	0.63	68,401,584
04 Jan 24	0.62500 +0.00	0.64	0.60	0.63	1,095,668
03 Jan 24	0.62500 +0.12	0.63	0.40	0.52	28,413,360
02 Jan 24	0.50500 +0.03	0.55	0.46	0.47	8,133,216
29 Dec 23	0.47500 -0.08	0.55	0.47	0.55	1,952,323
28 Dec 23	0.55000 +0.00	0.60	0.51	0.55	270,965
27 Dec 23	0.55000 +0.00	0.56	0.55	0.55	984,068
22 Dec 23	0.55000 +0.00	0.56	0.51	0.55	278,125
21 Dec 23	0.55000 +0.00	0.55	0.50	0.55	30,300,140
20 Dec 23	0.55000 +0.00	0.56	0.51	0.55	171,433
19 Dec 23	0.55000 +0.00	0.56	0.50	0.55	4,552,427
18 Dec 23	0.55000 +0.00	0.57	0.50	0.55	10,549,040
15 Dec 23	0.55000 -0.05	0.65	0.50	0.60	12,284,110
14 Dec 23	0.60000 +0.00	0.60	0.55	0.60	1,626,333
13 Dec 23	0.60000 +0.00	0.60	0.55	0.60	236,230
12 Dec 23	0.60000 +0.00	0.60	0.56	0.60	220,000
11 Dec 23	0.60000 +0.00	0.63	0.56	0.60	790,049
08 Dec 23	0.60000 +0.00	0.64	0.57	0.60	60,851
07 Dec 23	0.60000 +0.00	0.64	0.55	0.60	6,156,207
05 Dec 23	0.60000 +0.00	0.61	0.57	0.60	720,000
04 Dec 23	0.60000 +0.00	0.62	0.60	0.60	710,000
01 Dec 23	0.60000 +0.00	0.65	0.60	0.60	738
30 Nov 23	0.60000 +0.00	0.60	0.57	0.60	500,000
29 Nov 23	0.60000 +0.00	0.65	0.58	0.60	8,793,943
28 Nov 23	0.60000 +0.00	0.62	0.55	0.60	411,582
27 Nov 23	0.60000 +0.00	0.65	0.60	0.60	960,001
24 Nov 23	0.60000 +0.00	0.62	0.60	0.60	100,000
23 Nov 23	0.60000 +0.00	0.60	0.56	0.60	706,644
22 Nov 23	0.60000 +0.03	0.60	0.60	0.60	290,697
21 Nov 23	0.57500 -0.03	0.60	0.57	0.57	533,033
20 Nov 23	0.60000 -0.02	0.64	0.55	0.63	2,827,103
17 Nov 23	0.62500 +0.00	0.63	0.60	0.63	5,229,389
16 Nov 23	0.62500 +0.05	0.65	0.63	0.63	10,299,070
15 Nov 23	0.57500 +0.00	0.60	0.57	0.57	82,227
14 Nov 23	0.57500 -0.05	0.60	0.55	0.60	1,308,453
13 Nov 23	0.62500 +0.00	0.65	0.60	0.63	10,500,800
10 Nov 23	0.62500 +0.00	0.64	0.60	0.63	821,396
09 Nov 23	0.62500 +0.00	0.65	0.63	0.63	122,915
08 Nov 23	0.62500 +0.00	0.63	0.60	0.63	418,017
07 Nov 23	0.62500 +0.00	0.65	0.62	0.63	542,513
06 Nov 23	0.62500 +0.00	0.65	0.62	0.63	544,555
03 Nov 23	0.62500 +0.00	0.65	0.63	0.63	1,315,000
02 Nov 23	0.62500 +0.00	0.65	0.63	0.63	540,967
01 Nov 23	0.62500 -0.02	0.65	0.60	0.63	1,942,627
31 Oct 23	0.65000 +0.07	0.65	0.60	0.60	1,419,172
30 Oct 23	0.57500 +0.00	0.60	0.55	0.57	30,307,892
27 Oct 23	0.57500 -0.05	0.62	0.57	0.62	11,542,540
26 Oct 23	0.62500 +0.00	0.63	0.62	0.63	123,774
25 Oct 23	0.62500 -0.05	0.67	0.62	0.67	1,699,758
24 Oct 23	0.67500 -0.02	0.70	0.61	0.70	1,555,598
23 Oct 23	0.70000 -0.03	0.72	0.66	0.72	928,641
20 Oct 23	0.72500 +0.00	0.75	0.70	0.73	6,130,626
19 Oct 23	0.72500 +0.00	0.73	0.73	0.73	15,761
18 Oct 23	0.72500 +0.00	0.73	0.70	0.73	10,496,830
17 Oct 23	0.72500 +0.00	0.74	0.73	0.73	648,579
16 Oct 23	0.72500 +0.00	0.75	0.70	0.73	61,611
13 Oct 23	0.72500 +0.00	0.73	0.71	0.73	21,067
12 Oct 23	0.72500 +0.00	0.73	0.70	0.73	20,000
11 Oct 23	0.72500 -0.05	0.80	0.72	0.77	20,464,040
10 Oct 23	0.77500 +0.00	0.77	0.75	0.77	15,704
09 Oct 23	0.77500 -0.05	0.80	0.76	0.77	5,941,216
06 Oct 23	0.82500 +0.00	0.82	0.80	0.82	348,551
05 Oct 23	0.82500 +0.02	0.90	0.74	0.80	905,763
04 Oct 23	0.80000 +0.00	0.82	0.78	0.80	330,000
03 Oct 23	0.80000 +0.00	0.85	0.80	0.80	1,255,000
02 Oct 23	0.80000 +0.00	0.81	0.77	0.80	215,833
29 Sep 23	0.80000 +0.00	0.83	0.76	0.80	1,054,034
28 Sep 23	0.80000 +0.00	0.84	0.75	0.80	2,384,263
27 Sep 23	0.80000 +0.05	0.83	0.75	0.75	7,996,352
26 Sep 23	0.75000 +0.00	0.76	0.70	0.75	1,890,343
25 Sep 23	0.75000 +0.00	0.80	0.70	0.75	15,796,500
22 Sep 23	0.75000 +0.00	0.77	0.70	0.75	17,134,650
21 Sep 23	0.75000 -0.02	0.75	0.70	0.75	16,447,230
20 Sep 23	0.77500 +0.00	0.79	0.77	0.77	100,000
19 Sep 23	0.77500 +0.00	0.77	0.75	0.77	8,000,000
18 Sep 23	0.77500 +0.00	0.79	0.77	0.77	57,438
15 Sep 23	0.77500 -0.08	0.85	0.75	0.85	32,209,448
14 Sep 23	0.85000 +0.00	0.85	0.80	0.85	393,371
13 Sep 23	0.85000 +0.00	0.85	0.81	0.85	32,290
12 Sep 23	0.85000 +0.00	0.85	0.81	0.85	387,136
11 Sep 23	0.85000 +0.00	0.85	0.81	0.85	399,401
08 Sep 23	0.85000 +0.00	0.90	0.82	0.85	16,308,660
07 Sep 23	0.85000 +0.05	0.85	0.80	0.80	3,411,417
06 Sep 23	0.80000 +0.00	0.85	0.78	0.80	4,710,773
05 Sep 23	0.80000 +0.00	0.81	0.78	0.80	30,571,720
04 Sep 23	0.80000 +0.00	0.81	0.75	0.80	417,145
01 Sep 23	0.80000 +0.00	0.81	0.78	0.80	4,130,986
31 Aug 23	0.80000 +0.05	0.84	0.75	0.75	4,852,055
30 Aug 23	0.75000 +0.00	0.80	0.70	0.75	3,820,256
29 Aug 23	0.75000 +0.07	0.80	0.74	0.74	7,169,919
25 Aug 23	0.67500 -0.07	0.80	0.60	0.75	14,992,940
24 Aug 23	0.75000 +0.02	0.80	0.70	0.73	3,262,684
23 Aug 23	0.73000 +0.11	0.80	0.55	0.63	43,200,512
22 Aug 23	0.62500 +0.00	0.64	0.62	0.63	101,611
21 Aug 23	0.62500 +0.00	0.64	0.63	0.63	366,000
18 Aug 23	0.62500 -0.10	0.70	0.60	0.70	1,762,087
16 Aug 23	0.72500 +0.00	0.73	0.70	0.73	291,339
15 Aug 23	0.72500 +0.00	0.73	0.70	0.73	100,000
14 Aug 23	0.72500 -0.02	0.73	0.70	0.73	1,427,720
11 Aug 23	0.75000 -0.05	0.75	0.71	0.75	1,943,944
10 Aug 23	0.80000 +0.07	0.80	0.73	0.80	446,381
09 Aug 23	0.72500 +0.00	0.73	0.71	0.73	279,381
08 Aug 23	0.72500 -0.02	0.75	0.71	0.75	1,293,202
07 Aug 23	0.75000 -0.02	0.80	0.70	0.77	1,770,371
04 Aug 23	0.77500 +0.00	0.79	0.71	0.77	254,169
03 Aug 23	0.77500 +0.05	0.79	0.71	0.73	1,570,889
02 Aug 23	0.72500 -0.22	0.90	0.60	0.90	82,351,856
01 Aug 23	0.95000 +0.00	0.96	0.95	0.95	30,115
31 Jul 23	0.95000 +0.00	0.96	0.91	0.95	346,010
28 Jul 23	0.95000 +0.00	0.96	0.91	0.95	298,668
27 Jul 23	0.95000 +0.00	0.96	0.95	0.95	53,404
26 Jul 23	0.95000 +0.00	0.95	0.90	0.95	250,000
25 Jul 23	0.95000 +0.00	0.97	0.90	0.95	250,558
24 Jul 23	0.95000 +0.00	0.97	0.90	0.95	119,961
21 Jul 23	0.95000 +0.00	1.00	0.90	0.95	165,146
20 Jul 23	0.95000 +0.00	0.97	0.95	0.95	70,932
19 Jul 23	0.95000 +0.00	0.97	0.95	0.95	100,000
17 Jul 23	0.95000 -0.03	0.95	0.90	0.95	146,705
14 Jul 23	0.98000 -0.07	1.10	0.90	1.05	1,705,050
12 Jul 23	1.05000 +0.00	1.05	1.01	1.05	1
11 Jul 23	1.05000 -0.05	1.08	0.91	1.08	683,593
10 Jul 23	1.10000 +0.15	1.20	1.00	1.00	30,519,288
07 Jul 23	0.95000 +0.00	0.95	0.91	0.95	45,323
06 Jul 23	0.95000 +0.02	1.00	0.95	0.95	3,442,513
05 Jul 23	0.92500 +0.07	0.93	0.85	0.85	1,219,388
04 Jul 23	0.85000 +0.00	0.85	0.80	0.85	189,017
03 Jul 23	0.85000 +0.03	0.85	0.81	0.82	972,139
30 Jun 23	0.82500 -0.05	0.88	0.81	0.88	1,085,970
29 Jun 23	0.87500 +0.00	0.88	0.85	0.88	1,256,365
28 Jun 23	0.87500 -0.02	0.89	0.85	0.89	972,424
27 Jun 23	0.90000 -0.13	1.00	0.83	1.00	7,103,913
26 Jun 23	1.02500 +0.00	1.02	0.95	1.02	2,974,319
23 Jun 23	1.02500 -0.02	1.04	1.00	1.04	752,150
22 Jun 23	1.05000 +0.00	1.10	0.97	1.05	1,946,635
21 Jun 23	1.05000 +0.00	1.10	1.05	1.05	718,530
20 Jun 23	1.05000 -0.15	1.10	1.00	1.10	2,330,534
19 Jun 23	1.20000 +0.00	1.20	1.11	1.20	201,000
16 Jun 23	1.20000 +0.08	1.25	1.10	1.13	2,908,546
15 Jun 23	1.12500 +0.02	1.25	1.05	1.20	967,761
14 Jun 23	1.10000 +0.00	1.11	1.10	1.10	285,228
13 Jun 23	1.10000 +0.00	1.10	1.09	1.10	552,737
12 Jun 23	1.10000 +0.00	1.10	1.05	1.10	847,425
09 Jun 23	1.10000 +0.00	1.10	1.05	1.10	146,236
08 Jun 23	1.10000 +0.00	1.15	1.05	1.10	150,115
07 Jun 23	1.10000 +0.00	1.12	1.05	1.10	703,223
06 Jun 23	1.10000 -0.07	1.20	1.09	1.17	404,583
05 Jun 23	1.17500 +0.00	1.17	1.13	1.17	58,417
02 Jun 23	1.17500 +0.00	1.17	1.14	1.17	87,558
01 Jun 23	1.17500 +0.00	1.17	1.03	1.17	2,024,806
31 May 23	1.17500 +0.00	1.25	1.10	1.17	2,137,444
30 May 23	1.17500 +0.00	1.17	1.10	1.17	4,500,000
26 May 23	1.17500 +0.00	1.17	1.10	1.17	35,000
25 May 23	1.17500 -0.08	1.23	1.13	1.23	983,629
23 May 23	1.25000 +0.00	1.25	1.20	1.25	130,000
22 May 23	1.25000 +0.00	1.25	1.21	1.25	565,590
19 May 23	1.25000 +0.00	1.30	1.22	1.25	494,278
18 May 23	1.25000 -0.10	1.30	1.20	1.30	11,276,590
17 May 23	1.35000 -0.05	1.40	1.30	1.40	156,491
16 May 23	1.40000 +0.00	1.45	1.30	1.40	2,278,477
15 May 23	1.40000 +0.05	1.40	1.30	1.35	2,153,025
12 May 23	1.35000 -0.05	1.40	1.31	1.40	948,162
11 May 23	1.40000 -0.05	1.50	1.29	1.45	2,334,541
10 May 23	1.45000 -0.05	1.49	1.41	1.49	468,292
09 May 23	1.50000 -0.10	1.70	1.40	1.60	697,686
05 May 23	1.60000 +0.00	1.60	1.50	1.60	364,444
04 May 23	1.60000 -0.05	1.70	1.42	1.65	1,498,242
03 May 23	1.65000 +0.00	1.73	1.60	1.65	2,531,501
02 May 23	1.65000 +0.20	1.70	1.40	1.45	11,007,920
28 Apr 23	1.45000 +0.05	1.50	1.32	1.40	686,327
27 Apr 23	1.40000 +0.00	1.50	1.30	1.40	1,114,828
26 Apr 23	1.40000 +0.00	1.43	1.31	1.40	147,746
25 Apr 23	1.40000 +0.00	1.50	1.32	1.40	308,304
24 Apr 23	1.40000 +0.00	1.40	1.32	1.40	84,851
21 Apr 23	1.40000 +0.00	1.45	1.30	1.40	7,609,397
19 Apr 23	1.40000 -0.08	1.50	1.32	1.48	4,835,512
18 Apr 23	1.47500 +0.00	1.53	1.45	1.48	1,265,319
17 Apr 23	1.47500 -0.48	1.65	1.20	1.65	29,483,240
14 Apr 23	1.95000 -0.05	1.99	1.90	1.99	1,000,693
13 Apr 23	2.00000 +0.00	2.10	1.50	2.00	18,794,312
12 Apr 23	2.00000 +0.05	2.09	1.90	1.95	3,276,111
11 Apr 23	1.95000 +0.15	2.07	1.76	1.80	1,934,769
06 Apr 23	1.80000 +0.05	1.90	1.70	1.75	1,939,690
05 Apr 23	1.75000 -0.05	1.78	1.72	1.78	1,295,155
04 Apr 23	1.80000 +0.00	1.90	1.73	1.80	1,729,273
03 Apr 23	1.80000 +0.05	1.84	1.70	1.75	263,566
31 Mar 23	1.75000 +0.00	1.80	1.72	1.75	948,343
30 Mar 23	1.75000 -0.05	1.81	1.66	1.80	4,037,898
29 Mar 23	1.80000 +0.05	1.83	1.68	1.75	186,358
28 Mar 23	1.75000 -0.17	1.90	1.65	1.90	9,703,546
27 Mar 23	1.92500 +0.00	1.95	1.88	1.92	5,434,995
24 Mar 23	1.92500 -0.03	2.00	1.90	1.95	612,472
23 Mar 23	1.95000 +0.05	1.99	1.86	1.90	604,307
22 Mar 23	1.90000 +0.00	1.93	1.90	1.90	406,710
21 Mar 23	1.90000 +0.00	1.95	1.83	1.90	1,641,446
20 Mar 23	1.90000 +0.00	1.96	1.80	1.90	4,808,000
17 Mar 23	1.90000 +0.07	1.90	1.81	1.83	1,419,791
16 Mar 23	1.82500 -0.02	1.83	1.70	1.83	3,863,645
15 Mar 23	1.85000 -0.02	1.92	1.80	1.88	931,867
14 Mar 23	1.87500 +0.00	1.95	1.80	1.88	2,198,453
13 Mar 23	1.87500 -0.05	1.95	1.84	1.92	351,063
10 Mar 23	1.92500 -0.03	1.95	1.88	1.95	1,736,790
09 Mar 23	1.95000 +0.00	1.97	1.92	1.95	936,407
08 Mar 23	1.95000 +0.00	2.00	1.92	1.95	892,388
07 Mar 23	1.95000 +0.00	2.00	1.90	1.95	6,423,769
06 Mar 23	1.95000 -0.20	2.30	1.90	2.15	4,410,236
03 Mar 23	2.15000 +0.15	2.24	2.04	2.04	2,815,561
02 Mar 23	2.00000 -0.15	2.19	2.00	2.15	864,407
01 Mar 23	2.15000 +0.00	2.37	2.00	2.15	2,767,572
28 Feb 23	2.15000 +0.10	2.35	2.00	2.10	7,828,233
27 Feb 23	2.05000 +0.25	2.30	1.80	1.85	10,024,690
24 Feb 23	1.80000 +0.00	1.80	1.75	1.80	400,000
23 Feb 23	1.80000 +0.05	1.80	1.66	1.75	861,814
22 Feb 23	1.75000 +0.10	1.77	1.69	1.69	197,815
21 Feb 23	1.65000 -0.15	1.72	1.60	1.72	752,371
20 Feb 23	1.80000 +0.00	1.80	1.70	1.80	158,809
17 Feb 23	1.80000 +0.00	1.80	1.70	1.80	54,553
16 Feb 23	1.80000 +0.00	1.84	1.72	1.80	809,580
15 Feb 23	1.80000 +0.00	1.82	1.65	1.80	3,233,883
14 Feb 23	1.80000 +0.00	1.82	1.70	1.80	131,158
13 Feb 23	1.80000 -0.05	1.82	1.70	1.82	429,458
10 Feb 23	1.85000 -0.05	2.00	1.70	1.90	1,761,699
09 Feb 23	1.90000 +0.00	2.00	1.80	1.90	264,574
08 Feb 23	1.90000 +0.00	1.90	1.80	1.90	1,155,532
07 Feb 23	1.90000 +0.07	1.98	1.80	1.90	1,130,567
06 Feb 23	1.82500 +0.00	1.83	1.75	1.83	3,714
03 Feb 23	1.82500 +0.00	1.83	1.75	1.83	542,858
01 Feb 23	1.82500 +0.00	1.90	1.75	1.83	99,000
31 Jan 23	1.82500 +0.00	1.83	1.75	1.83	379,288
30 Jan 23	1.82500 +0.00	1.83	1.75	1.83	94,966
27 Jan 23	1.82500 +0.00	1.85	1.62	1.83	3,144,315
26 Jan 23	1.82500 +0.08	1.85	1.65	1.75	609,370
25 Jan 23	1.75000 -0.15	2.00	1.65	1.90	468,437
24 Jan 23	1.90000 +0.10	1.90	1.70	1.80	2,272,703
23 Jan 23	1.80000 -0.05	1.90	1.62	1.85	891,286
20 Jan 23	1.85000 +0.00	1.90	1.75	1.85	498,799
19 Jan 23	1.85000 +0.00	1.85	1.75	1.85	166,641
18 Jan 23	1.85000 +0.00	1.85	1.85	1.85	165,706
17 Jan 23	1.85000 +0.00	1.89	1.75	1.85	111,666
16 Jan 23	1.85000 +0.13	1.89	1.75	1.75	452,010
13 Jan 23	1.72500 +0.00	1.75	1.70	1.73	485,518
12 Jan 23	1.72500 -0.07	1.90	1.60	1.80	908,014
11 Jan 23	1.80000 +0.10	1.90	1.70	1.70	1,663,593
10 Jan 23	1.70000 -0.10	1.80	1.56	1.80	2,574,376
09 Jan 23	1.80000 +0.00	1.83	1.73	1.80	266,049
06 Jan 23	1.80000 +0.00	1.83	1.73	1.80	88,304
05 Jan 23	1.80000 +0.00	1.84	1.80	1.80	60,000
04 Jan 23	1.80000 +0.00	1.81	1.80	1.80	5,000,000
03 Jan 23	1.80000 +0.00	1.84	1.70	1.80	2,101,091
30 Dec 22	1.80000 +0.00	2.00	1.77	1.80	4,514,488
29 Dec 22	1.80000 +0.00	1.90	1.71	1.80	4,276,184
28 Dec 22	1.80000 +0.10	1.84	1.71	1.71	2,071,092
23 Dec 22	1.70000 +0.00	1.79	1.70	1.70	6,881
21 Dec 22	1.70000 +0.00	1.79	1.65	1.70	66,131
20 Dec 22	1.70000 +0.00	1.79	1.65	1.70	347,000
19 Dec 22	1.70000 +0.00	1.79	1.65	1.70	336,813
16 Dec 22	1.70000 -0.10	1.79	1.60	1.79	2,405,996
15 Dec 22	1.80000 -0.05	1.81	1.66	1.81	1,086,267
14 Dec 22	1.85000 +0.08	1.88	1.84	1.84	293,100
13 Dec 22	1.77500 -0.10	1.82	1.75	1.82	1,824,036
12 Dec 22	1.87500 +0.08	1.89	1.73	1.80	539,351
09 Dec 22	1.80000 -0.20	1.90	1.63	1.90	6,522,490
08 Dec 22	2.00000 +0.00	2.05	1.85	2.00	18,161,170
07 Dec 22	2.00000 +0.00	2.00	1.90	2.00	198,951
06 Dec 22	2.00000 +0.00	2.00	1.85	2.00	895,540
05 Dec 22	2.00000 +0.00	2.05	1.90	2.00	5,237,367
02 Dec 22	2.00000 +0.00	2.00	1.91	2.00	105,228
01 Dec 22	2.00000 +0.00	2.05	2.00	2.00	71,013
30 Nov 22	2.00000 +0.00	2.05	2.00	2.00	5,081
29 Nov 22	2.00000 +0.00	2.05	2.00	2.00	565,754
28 Nov 22	2.00000 +0.00	2.10	2.00	2.00	4,150,000
25 Nov 22	2.00000 -0.05	2.09	1.90	2.05	1,512,415
24 Nov 22	2.05000 +0.00	2.20	2.00	2.05	3,583,990
23 Nov 22	2.05000 +0.05	2.15	1.85	2.00	17,978,480
22 Nov 22	2.00000 +0.15	2.10	1.90	1.95	1,654,625
21 Nov 22	1.85000 -0.05	1.88	1.80	1.88	241,999
18 Nov 22	1.90000 +0.00	2.00	1.80	1.90	13,937,240
16 Nov 22	1.90000 +0.00	1.92	1.80	1.90	571,485
15 Nov 22	1.90000 +0.00	2.00	1.90	1.90	4,300,050
14 Nov 22	1.90000 +0.00	1.90	1.80	1.90	4,435,514
11 Nov 22	1.90000 +0.00	2.00	1.73	1.90	5,061,468
10 Nov 22	1.90000 +0.00	1.90	1.81	1.90	806,057
09 Nov 22	1.90000 +0.00	1.93	1.80	1.90	541,629
08 Nov 22	1.90000 -0.08	2.10	1.72	1.95	2,805,197
07 Nov 22	1.98000 +0.23	2.20	1.73	1.75	20,343,040
04 Nov 22	1.75000 +0.15	1.80	1.60	1.60	5,164,604
03 Nov 22	1.60000 +0.10	1.70	1.40	1.50	12,721,480
02 Nov 22	1.50000 +0.17	1.58	1.40	1.40	1,429,838
01 Nov 22	1.32500 +0.03	1.39	1.21	1.30	2,964,927
31 Oct 22	1.30000 +0.00	1.32	1.10	1.30	616,061
28 Oct 22	1.30000 +0.05	1.30	1.20	1.25	608,213
27 Oct 22	1.25000 +0.05	1.45	1.10	1.20	3,185,232
26 Oct 22	1.20000 -0.10	1.27	1.10	1.27	2,314,319
25 Oct 22	1.30000 +0.00	1.34	1.16	1.30	414,326
24 Oct 22	1.30000 +0.00	1.40	1.20	1.30	30,100,000
21 Oct 22	1.30000 +0.00	1.40	1.20	1.30	10,181,360
20 Oct 22	1.30000 +0.00	1.35	1.21	1.30	779,944
19 Oct 22	1.30000 +0.05	1.30	1.22	1.25	430,583
18 Oct 22	1.25000 -0.25	1.40	1.20	1.40	2,980,379
17 Oct 22	1.50000 +0.00	1.54	1.40	1.50	127,665
14 Oct 22	1.50000 +0.00	1.60	1.40	1.50	24,148,520
13 Oct 22	1.50000 +0.00	1.55	1.50	1.50	50,000
12 Oct 22	1.50000 -0.05	1.60	1.40	1.55	1,817,469
11 Oct 22	1.55000 +0.10	1.60	1.40	1.45	1,107,703
10 Oct 22	1.45000 +0.00	1.46	1.40	1.45	672,000
07 Oct 22	1.45000 -0.10	1.54	1.40	1.54	561,023
06 Oct 22	1.55000 +0.00	1.70	1.40	1.55	770,432
05 Oct 22	1.55000 +0.05	1.80	1.42	1.50	8,805,318
04 Oct 22	1.50000 +0.25	1.70	1.40	1.40	12,225,160
03 Oct 22	1.25000 +0.00	1.30	1.12	1.25	419,457
30 Sep 22	1.25000 -0.20	1.48	1.20	1.45	7,445,921
29 Sep 22	1.45000 +0.00	1.59	1.40	1.45	993,225
28 Sep 22	1.45000 -0.10	1.51	1.25	1.51	2,194,995
27 Sep 22	1.55000 -0.10	1.68	1.55	1.65	178,929
26 Sep 22	1.65000 -0.25	1.85	1.50	1.85	3,249,889
23 Sep 22	1.90000 -0.15	2.10	1.80	2.05	928,959
22 Sep 22	2.05000 -0.05	2.05	2.00	2.05	525,000
21 Sep 22	2.10000 +0.00	2.10	2.00	2.10	90,000
20 Sep 22	2.10000 +0.00	2.14	2.00	2.10	1,349,588
16 Sep 22	2.10000 -0.08	2.10	2.01	2.10	286,115
15 Sep 22	2.17500 +0.00	2.17	2.10	2.17	200,000
14 Sep 22	2.17500 +0.00	2.20	2.10	2.17	800,937
13 Sep 22	2.17500 -0.17	2.25	2.10	2.25	241,931
12 Sep 22	2.35000 +0.20	2.35	2.10	2.15	754,314
09 Sep 22	2.15000 +0.00	2.17	2.15	2.17	387,659
08 Sep 22	2.15000 +0.00	2.18	2.10	2.15	493,990
07 Sep 22	2.15000 +0.00	2.19	2.11	2.15	269,940
06 Sep 22	2.15000 +0.00	2.60	2.11	2.15	1,840,098
05 Sep 22	2.15000 -0.15	2.40	2.00	2.35	2,180,067
02 Sep 22	2.30000 +0.00	2.30	2.21	2.30	341,352
01 Sep 22	2.30000 -0.20	2.33	2.20	2.33	641,001
31 Aug 22	2.50000 -0.20	2.70	2.30	2.70	632,510
30 Aug 22	2.70000 +0.00	2.75	2.50	2.70	505,328
26 Aug 22	2.70000 +0.33	2.85	2.25	2.38	6,212,500
25 Aug 22	2.37500 +0.13	2.40	2.25	2.38	603,833
24 Aug 22	2.25000 +0.15	2.40	2.10	2.10	5,770,899
23 Aug 22	2.10000 +0.04	2.14	2.00	2.14	337,421
22 Aug 22	2.06000 -0.09	2.17	2.06	2.15	445,605
19 Aug 22	2.15000 +0.00	2.17	2.10	2.15	114,197
18 Aug 22	2.15000 +0.00	2.17	2.10	2.15	257,275
17 Aug 22	2.15000 -0.05	2.20	2.00	2.20	215,656
16 Aug 22	2.20000 +0.00	2.20	2.20	2.20	14,728
15 Aug 22	2.20000 +0.20	2.30	1.99	2.00	3,819,709
12 Aug 22	2.00000 +0.00	2.02	1.90	2.00	1,548,555
10 Aug 22	2.00000 +0.00	2.00	1.90	2.00	63,053
09 Aug 22	2.00000 -0.05	2.02	1.90	2.02	1,030,780
05 Aug 22	2.05000 +0.00	2.20	1.90	2.05	72,647
03 Aug 22	2.05000 +0.00	2.05	1.90	2.05	756,050
02 Aug 22	2.05000 +0.00	2.07	1.87	2.05	124,416
29 Jul 22	2.05000 +0.00	2.07	1.91	2.05	145,000
28 Jul 22	2.05000 +0.00	2.05	1.90	2.05	11,000,000
27 Jul 22	2.05000 +0.00	2.07	1.90	2.05	472,262
26 Jul 22	2.05000 +0.00	2.08	2.05	2.05	95,906
25 Jul 22	2.05000 +0.00	2.20	2.05	2.05	2,500,000
22 Jul 22	2.05000 +0.00	2.05	1.95	2.05	240,000
21 Jul 22	2.05000 +0.00	2.05	1.92	2.05	52,497
20 Jul 22	2.05000 +0.25	2.05	1.70	1.80	1,849,625
19 Jul 22	1.80000 -0.10	1.88	1.80	1.88	729,286
18 Jul 22	1.90000 +0.00	1.90	1.80	1.90	374,339
15 Jul 22	1.90000 +0.00	1.90	1.80	1.90	154,000
14 Jul 22	1.90000 +0.00	1.92	1.80	1.90	2,125,000
13 Jul 22	1.90000 +0.00	1.90	1.80	1.90	27,778
12 Jul 22	1.90000 +0.00	1.90	1.90	1.90	105,263
11 Jul 22	1.90000 +0.00	1.90	1.80	1.90	4,082,661
08 Jul 22	1.90000 +0.00	1.97	1.80	1.90	105,272
07 Jul 22	1.90000 +0.00	1.98	1.86	1.90	212,888
06 Jul 22	1.90000 +0.05	1.98	1.86	1.86	179,067
05 Jul 22	1.85000 -0.25	2.04	1.70	2.04	598,171
04 Jul 22	2.10000 -0.05	2.10	2.00	2.10	275,400
01 Jul 22	2.15000 +0.05	2.15	2.00	2.10	500,918
30 Jun 22	2.10000 -0.25	2.45	2.00	2.35	7,036,001
29 Jun 22	2.35000 +0.00	2.35	2.23	2.35	100,000
28 Jun 22	2.35000 +0.00	2.35	2.30	2.35	100,000
27 Jun 22	2.35000 -0.05	2.55	2.31	2.40	6,247,816
24 Jun 22	2.40000 +0.01	2.47	2.30	2.47	3,504,130
23 Jun 22	2.39000 -0.06	2.50	2.39	2.45	4,495,590
22 Jun 22	2.45000 +0.00	2.49	2.40	2.45	870,578
21 Jun 22	2.45000 -0.05	2.45	2.40	2.45	590,836
20 Jun 22	2.50000 +0.00	2.50	2.26	2.50	227,927
17 Jun 22	2.50000 +0.00	2.50	2.45	2.50	111,632
16 Jun 22	2.50000 +0.00	2.50	2.35	2.50	1,568,202
15 Jun 22	2.50000 +0.08	2.65	2.40	2.42	19,780,688
14 Jun 22	2.42500 +0.00	2.50	2.31	2.42	34,852
13 Jun 22	2.42500 -0.17	2.54	2.20	2.54	3,615,968
10 Jun 22	2.60000 +0.00	2.60	2.51	2.60	1,219,478
09 Jun 22	2.60000 +0.00	2.63	2.52	2.60	1,225,297
08 Jun 22	2.60000 -0.10	2.76	2.51	2.75	3,701,776
07 Jun 22	2.70000 +0.00	2.85	2.60	2.70	2,064,865
06 Jun 22	2.70000 +0.08	2.80	2.25	2.63	23,175,850
01 Jun 22	2.62500 +0.08	2.80	2.42	2.55	3,912,832
31 May 22	2.55000 +0.00	2.62	2.42	2.55	108,383
30 May 22	2.55000 +0.09	2.65	2.40	2.50	953,940
27 May 22	2.46000 +0.31	2.59	2.11	2.15	6,850,967
26 May 22	2.15000 +0.10	2.20	1.92	2.05	971,172
25 May 22	2.05000 +0.00	2.15	2.05	2.05	111,107
24 May 22	2.05000 -0.05	2.09	1.81	2.09	889,293
23 May 22	2.10000 +0.00	2.18	2.01	2.10	204,324
20 May 22	2.10000 +0.00	2.10	2.10	2.10	100,000
19 May 22	2.10000 -0.10	2.15	2.00	2.15	400,400
17 May 22	2.20000 +0.00	2.20	2.10	2.15	271,369
16 May 22	2.20000 +0.05	2.20	2.10	2.15	559,458
13 May 22	2.15000 +0.00	2.20	2.10	2.15	3,133,944
12 May 22	2.15000 -0.05	2.15	2.11	2.15	129,383
11 May 22	2.20000 -0.05	2.33	2.02	2.25	5,919,091
10 May 22	2.25000 +0.05	2.40	2.15	2.15	1,275,971
09 May 22	2.20000 +0.10	2.40	1.95	2.10	5,168,404
06 May 22	2.10000 +0.00	2.10	1.90	2.10	551,595
05 May 22	2.10000 +0.00	2.10	1.93	2.10	198,018
04 May 22	2.10000 +0.15	2.30	1.93	1.95	250,019
03 May 22	1.95000 +0.00	2.03	1.95	1.95	19,236
29 Apr 22	1.95000 +0.00	1.95	1.95	1.95	28,929
28 Apr 22	1.95000 +0.05	1.95	1.90	1.90	183,000
27 Apr 22	1.90000 +0.00	1.95	1.83	1.90	91,794
26 Apr 22	1.90000 +0.05	2.10	1.80	1.90	7,304,438
25 Apr 22	1.85000 +0.00	1.90	1.70	1.85	89,838
22 Apr 22	1.85000 -0.05	1.94	1.72	1.90	1,151,555
21 Apr 22	1.90000 -0.15	2.00	1.70	2.00	560,600
20 Apr 22	2.05000 +0.00	2.05	1.91	2.05	903,071
19 Apr 22	2.05000 -0.05	2.14	2.00	2.10	2,776,767
14 Apr 22	2.10000 +0.00	2.15	2.00	2.10	1,312,375
13 Apr 22	2.10000 -0.05	2.30	2.00	2.15	7,030,236
12 Apr 22	2.15000 +0.20	2.70	2.00	2.00	24,510,320
11 Apr 22	1.95000 -0.05	2.04	1.82	2.00	174,741
08 Apr 22	2.00000 +0.23	2.05	1.70	1.77	1,896,968
07 Apr 22	1.77500 +0.00	1.84	1.68	1.77	484,495
06 Apr 22	1.77500 +0.00	1.87	1.66	1.77	576,701
05 Apr 22	1.77500 -0.02	1.78	1.72	1.78	1,450,000
04 Apr 22	1.80000 +0.00	1.80	1.72	1.80	2,441
01 Apr 22	1.80000 +0.05	1.80	1.70	1.75	837,216
31 Mar 22	1.75000 -0.05	1.88	1.71	1.80	602,696
30 Mar 22	1.80000 -0.10	1.89	1.77	1.89	435,612
29 Mar 22	1.90000 +0.00	1.90	1.77	1.90	101,277
28 Mar 22	1.90000 +0.00	2.04	1.84	1.90	120,022
25 Mar 22	1.90000 -0.05	1.90	1.84	1.90	480,082
23 Mar 22	1.95000 +0.00	2.00	1.84	1.95	295,207
22 Mar 22	1.95000 +0.00	2.10	1.95	1.95	32,203
21 Mar 22	1.95000 +0.00	2.03	1.82	1.95	160,080
18 Mar 22	1.95000 +0.00	2.03	1.82	1.95	263,259
17 Mar 22	1.95000 +0.00	2.04	1.82	1.95	2,187,865
16 Mar 22	1.95000 +0.15	1.95	1.80	1.80	699,882
15 Mar 22	1.80000 +0.00	1.80	1.70	1.80	64,706
14 Mar 22	1.80000 -0.05	1.89	1.70	1.85	513,724
11 Mar 22	1.85000 +0.00	1.89	1.81	1.85	173,661
10 Mar 22	1.85000 +0.00	1.85	1.84	1.85	196,672
09 Mar 22	1.85000 -0.20	1.90	1.83	1.90	1,277,396
08 Mar 22	2.05000 +0.00	2.05	1.90	2.05	496,824
07 Mar 22	2.05000 +0.00	2.05	1.90	2.05	30,000
04 Mar 22	2.05000 +0.00	2.05	1.90	2.05	421,117
03 Mar 22	2.05000 +0.10	2.20	1.86	1.95	359,899
02 Mar 22	1.95000 +0.00	2.05	1.86	1.95	213,406
01 Mar 22	1.95000 -0.20	2.09	1.90	2.09	915,223
28 Feb 22	2.15000 +0.00	2.28	2.06	2.15	548,481
25 Feb 22	2.15000 +0.20	2.26	1.99	1.99	995,694
24 Feb 22	1.95000 -0.05	2.14	1.90	2.00	1,525,094
23 Feb 22	2.00000 -0.15	2.30	1.80	2.15	877,302
22 Feb 22	2.15000 +0.00	2.30	2.08	2.15	75,861
21 Feb 22	2.15000 +0.10	2.29	2.03	2.05	1,345,298
18 Feb 22	2.05000 +0.10	2.10	1.84	1.95	490,969
17 Feb 22	1.95000 -0.20	2.22	1.80	2.15	1,119,045
16 Feb 22	2.15000 +0.15	2.17	2.02	2.02	367,955
15 Feb 22	2.00000 +0.40	2.30	1.56	1.60	2,459,933
14 Feb 22	1.60000 -0.10	1.77	1.40	1.70	833,151
11 Feb 22	1.70000 -0.05	1.70	1.70	1.70	129,537
10 Feb 22	1.75000 +0.00	1.75	1.70	1.75	100,000
09 Feb 22	1.75000 +0.00	1.79	1.70	1.75	535,419
08 Feb 22	1.75000 -0.25	1.95	1.75	1.95	442,111
07 Feb 22	2.00000 +0.00	2.00	1.80	2.00	1,609,545
04 Feb 22	2.00000 +0.00	2.00	1.83	1.98	63,209
03 Feb 22	2.00000 +0.00	2.00	1.98	2.00	12,249
02 Feb 22	2.00000 +0.00	2.03	1.80	2.00	495,334
01 Feb 22	2.00000 +0.25	2.00	1.75	1.75	2,059,839
31 Jan 22	1.75000 -0.05	1.85	1.70	1.80	386,452
28 Jan 22	1.80000 +0.00	1.80	1.72	1.80	33,649
27 Jan 22	1.80000 +0.00	1.85	1.72	1.80	550,194
26 Jan 22	1.80000 +0.00	1.85	1.71	1.80	1,206,693
25 Jan 22	1.80000 -0.05	1.89	1.75	1.85	623,788
21 Jan 22	1.85000 -0.05	1.89	1.82	1.89	740,477
20 Jan 22	1.90000 -0.10	2.00	1.80	2.00	432,793
19 Jan 22	2.00000 +0.00	2.03	1.92	2.00	465,532
18 Jan 22	2.00000 -0.10	2.10	1.91	2.10	778,240
17 Jan 22	2.10000 -0.15	2.20	2.00	2.20	658,655
14 Jan 22	2.25000 -0.03	2.30	2.11	2.28	160,965
13 Jan 22	2.27500 -0.10	2.40	2.15	2.38	199,349
12 Jan 22	2.37500 +0.00	2.40	2.38	2.38	41,710
11 Jan 22	2.37500 +0.00	2.38	2.28	2.38	116,100
10 Jan 22	2.37500 -0.03	2.41	2.34	2.35	61,846
07 Jan 22	2.40000 -0.20	2.44	2.21	2.44	1,611,768
06 Jan 22	2.60000 +0.00	2.65	2.43	2.60	170,205
05 Jan 22	2.60000 -0.15	2.80	2.40	2.75	243,579
04 Jan 22	2.75000 +0.00	2.80	2.65	2.75	363,521
31 Dec 21	2.75000 +0.00	2.86	2.63	2.75	327,959
30 Dec 21	2.75000 +0.00	2.90	2.61	2.75	1,726,381
29 Dec 21	2.75000 +0.05	2.80	2.40	2.70	1,293,030
24 Dec 21	2.70000 +0.00	2.79	2.53	2.70	699,497
23 Dec 21	2.70000 +0.00	2.84	2.53	2.70	703,583
22 Dec 21	2.70000 +0.10	2.84	2.50	2.60	4,825,620
21 Dec 21	2.60000 -0.35	3.09	2.51	2.95	2,140,956
20 Dec 21	2.95000 -0.15	3.30	2.70	3.00	6,299,351
17 Dec 21	3.10000 +1.17	3.30	2.04	2.04	11,102,010
16 Dec 21	1.92500 +0.27	2.00	1.60	1.65	1,126,164
15 Dec 21	1.65000 -0.05	1.69	1.63	1.69	631,163
14 Dec 21	1.70000 +0.00	1.75	1.60	1.70	671,250
13 Dec 21	1.70000 +0.00	1.80	1.63	1.70	412,447
10 Dec 21	1.70000 -0.45	1.97	1.70	1.97	1,904,806
09 Dec 21	2.15000 +0.05	2.15	1.99	2.00	108,881
08 Dec 21	2.10000 +0.00	2.10	1.96	2.10	313,464
07 Dec 21	2.10000 +0.00	2.10	1.95	2.10	239,777
03 Dec 21	2.10000 +0.00	2.10	2.08	2.10	91,987
02 Dec 21	2.10000 +0.00	2.10	1.95	2.10	238,646
01 Dec 21	2.10000 +0.00	2.10	1.97	2.10	547,879
30 Nov 21	2.10000 +0.00	2.16	2.01	2.10	65,501
29 Nov 21	2.10000 -0.20	2.30	1.91	2.30	1,958,914
26 Nov 21	2.30000 +0.00	2.30	2.21	2.30	202,135
25 Nov 21	2.30000 +0.00	2.40	2.26	2.30	540,000
24 Nov 21	2.30000 +0.05	2.30	2.30	2.30	53,323
23 Nov 21	2.25000 -0.10	2.38	2.20	2.35	292,093
22 Nov 21	2.35000 -0.10	2.40	2.30	2.40	232,831
19 Nov 21	2.45000 +0.00	2.45	2.40	2.45	130,810
18 Nov 21	2.45000 +0.05	2.45	2.41	2.41	534,107
17 Nov 21	2.40000 +0.05	2.45	2.31	2.35	204,166
16 Nov 21	2.35000 +0.00	2.40	2.34	2.35	2,095,000
15 Nov 21	2.35000 -0.10	2.47	2.20	2.45	2,704,639
11 Nov 21	2.45000 -0.05	2.47	2.40	2.47	527,084
10 Nov 21	2.50000 +0.00	2.55	2.41	2.50	410,569
09 Nov 21	2.50000 -0.15	2.60	2.40	2.60	259,778
08 Nov 21	2.65000 +0.00	2.66	2.60	2.65	167,247
05 Nov 21	2.65000 +0.00	2.66	2.61	2.65	292,415
04 Nov 21	2.65000 -0.05	2.67	2.64	2.67	448,735
03 Nov 21	2.70000 +0.20	2.70	2.45	2.50	3,080,398
02 Nov 21	2.50000 +0.00	2.59	2.45	2.50	239,180
01 Nov 21	2.50000 -0.05	2.64	2.40	2.55	2,862,870
29 Oct 21	2.55000 -0.20	2.84	2.44	2.75	1,357,941
28 Oct 21	2.75000 +0.20	2.80	2.59	2.59	1,088,525
27 Oct 21	2.55000 -0.15	2.68	2.50	2.68	590,628
26 Oct 21	2.70000 -0.17	2.70	2.45	2.70	1,899,441
25 Oct 21	2.87000 +0.07	2.87	2.70	2.80	700,017
22 Oct 21	2.80000 -0.10	2.98	2.71	2.90	902,045
21 Oct 21	2.90000 +0.00	2.98	2.90	2.90	16,355
20 Oct 21	2.90000 +0.00	2.94	2.82	2.90	377,223
19 Oct 21	2.90000 +0.00	2.94	2.90	2.90	9,000
18 Oct 21	2.90000 +0.00	2.90	2.81	2.90	22,351
15 Oct 21	2.90000 +0.00	2.95	2.86	2.90	77,425
14 Oct 21	2.90000 +0.10	2.95	2.86	2.86	353,461
13 Oct 21	2.80000 -0.05	2.89	2.80	2.85	697,971
12 Oct 21	2.85000 -0.15	2.99	2.75	2.99	1,461,863
11 Oct 21	3.00000 +0.00	3.05	2.91	3.00	127,890
08 Oct 21	3.00000 -0.10	3.09	2.85	3.09	1,394,443
07 Oct 21	3.10000 +0.00	3.14	3.02	3.10	349,901
06 Oct 21	3.10000 -0.20	3.34	3.00	3.30	507,686
05 Oct 21	3.30000 +0.00	3.35	3.21	3.30	299,688
04 Oct 21	3.30000 +0.00	3.30	3.21	3.30	81,810
01 Oct 21	3.30000 -0.10	3.44	3.21	3.40	448,534
30 Sep 21	3.40000 +0.00	3.44	3.30	3.40	340,921
29 Sep 21	3.40000 +0.15	3.44	3.29	3.29	285,044
28 Sep 21	3.25000 +0.00	3.30	3.20	3.25	284,635
27 Sep 21	3.25000 +0.05	3.30	3.12	3.20	234,804
24 Sep 21	3.20000 +0.00	3.20	3.11	3.20	364,768
23 Sep 21	3.20000 +0.00	3.28	3.11	3.20	132,736
22 Sep 21	3.20000 +0.05	3.20	3.11	3.15	391,488
21 Sep 21	3.15000 +0.00	3.19	3.10	3.15	640,101
20 Sep 21	3.15000 -0.15	3.22	3.03	3.22	1,605,443
17 Sep 21	3.30000 +0.00	3.40	3.22	3.30	17,339
16 Sep 21	3.30000 -0.05	3.44	3.22	3.35	95,628
15 Sep 21	3.35000 +0.10	3.50	3.15	3.25	2,821,014
14 Sep 21	3.25000 +0.00	3.40	3.18	3.25	295,318
13 Sep 21	3.25000 +0.15	3.40	3.13	3.13	880,513
10 Sep 21	3.10000 +0.00	3.20	3.03	3.10	983,476
09 Sep 21	3.10000 -0.20	3.20	3.00	3.20	2,150,634
08 Sep 21	3.30000 +0.00	3.30	3.20	3.30	47,527
07 Sep 21	3.30000 +0.00	3.30	3.20	3.30	95,091
06 Sep 21	3.30000 -0.10	3.40	3.20	3.40	810,301
03 Sep 21	3.40000 +0.00	3.45	3.30	3.40	655,922
02 Sep 21	3.40000 -0.05	3.48	3.20	3.45	252,096
01 Sep 21	3.45000 +0.00	3.45	3.40	3.45	42,248
31 Aug 21	3.45000 -0.15	3.60	3.34	3.60	702,016
27 Aug 21	3.60000 +0.00	3.64	3.60	3.60	27,472
26 Aug 21	3.60000 +0.00	3.60	3.51	3.60	207,521
25 Aug 21	3.60000 +0.00	3.65	3.60	3.60	3,232,000
24 Aug 21	3.60000 +0.05	3.60	3.51	3.55	221,974
23 Aug 21	3.55000 -0.05	3.58	3.50	3.58	358,773
20 Aug 21	3.60000 -0.05	3.67	3.53	3.65	103,004
19 Aug 21	3.65000 +0.00	3.65	3.61	3.65	47,000
18 Aug 21	3.65000 -0.20	3.74	3.50	3.74	2,118,712
17 Aug 21	3.85000 +0.00	3.85	3.72	3.85	207,961
16 Aug 21	3.85000 -0.15	3.95	3.70	3.95	438,927
13 Aug 21	4.00000 -0.05	4.07	3.91	4.05	692,800
12 Aug 21	4.05000 +0.25	4.19	3.83	3.83	1,843,629
11 Aug 21	3.80000 +0.32	3.90	3.55	3.65	1,292,741
10 Aug 21	3.48000 +0.03	3.80	3.40	3.45	1,493,897
09 Aug 21	3.45000 +0.05	3.50	3.20	3.40	1,300,036
06 Aug 21	3.40000 -0.05	3.57	3.35	3.45	493,992
05 Aug 21	3.45000 -0.05	3.58	3.31	3.50	282,269
04 Aug 21	3.50000 +0.00	3.59	3.41	3.50	102,474
03 Aug 21	3.50000 -0.10	3.51	3.40	3.51	25,393
02 Aug 21	3.60000 +0.00	3.69	3.51	3.60	225,757
30 Jul 21	3.60000 +0.10	3.70	3.40	3.50	708,700
29 Jul 21	3.50000 +0.00	3.50	3.41	3.50	50,677
28 Jul 21	3.50000 -0.05	3.50	3.41	3.50	569,607
27 Jul 21	3.55000 +0.00	3.55	3.40	3.55	671,070
26 Jul 21	3.55000 -0.10	3.78	3.41	3.65	1,231,845
23 Jul 21	3.65000 +0.30	3.79	3.26	3.35	2,416,566
22 Jul 21	3.35000 +0.00	3.35	3.21	3.35	704,364
21 Jul 21	3.35000 +0.00	3.35	3.20	3.35	91,250
20 Jul 21	3.35000 +0.05	3.50	3.11	3.30	1,223,426
19 Jul 21	3.30000 -0.30	3.69	3.13	3.65	897,299
16 Jul 21	3.60000 +0.00	3.62	3.50	3.60	104,992
15 Jul 21	3.60000 -0.05	3.64	3.50	3.64	266,455
14 Jul 21	3.65000 +0.00	3.66	3.52	3.65	475,370
13 Jul 21	3.65000 +0.00	3.67	3.55	3.65	204,937
12 Jul 21	3.65000 -0.25	3.90	3.50	3.90	3,655,592
09 Jul 21	3.90000 +0.00	3.95	3.80	3.90	70,587
08 Jul 21	3.90000 -0.05	3.96	3.80	3.95	213,056
07 Jul 21	3.95000 +0.00	3.98	3.90	3.95	109,824
06 Jul 21	3.95000 -0.10	4.07	3.90	4.05	432,443
05 Jul 21	4.05000 -0.05	4.11	3.91	4.10	552,331
02 Jul 21	4.10000 -0.10	4.18	4.00	4.18	537,171
01 Jul 21	4.20000 -0.15	4.30	4.05	4.30	489,450
30 Jun 21	4.35000 +0.00	4.45	4.09	4.35	7,480,374
29 Jun 21	4.35000 +1.05	4.47	3.59	3.59	23,948,650
28 Jun 21	3.30000 -0.05	3.40	3.30	3.35	508,038
25 Jun 21	3.35000 +0.00	3.49	3.31	3.35	1,069,120
24 Jun 21	3.35000 +0.00	3.35	3.31	3.35	385,544
23 Jun 21	3.35000 +0.00	3.37	3.30	3.35	926,209
22 Jun 21	3.35000 -0.25	3.60	3.31	3.60	1,911,736
21 Jun 21	3.60000 +0.00	3.64	3.42	3.60	559,333
18 Jun 21	3.60000 +0.00	3.64	3.60	3.60	85,751
17 Jun 21	3.60000 -0.10	3.64	3.50	3.64	183,533
16 Jun 21	3.70000 +0.00	3.78	3.55	3.70	497,374
15 Jun 21	3.70000 -0.05	3.79	3.70	3.75	70,810
14 Jun 21	3.75000 +0.00	3.80	3.70	3.75	162,511
11 Jun 21	3.75000 -0.10	3.89	3.70	3.85	183,130
10 Jun 21	3.85000 +0.00	3.91	3.75	3.85	356,735
09 Jun 21	3.85000 +0.00	3.91	3.71	3.85	98,010
08 Jun 21	3.85000 -0.15	3.92	3.70	3.92	1,236,818
07 Jun 21	4.00000 +0.00	4.04	3.90	4.00	217,462
04 Jun 21	4.00000 -0.10	4.10	3.90	4.10	570,704
03 Jun 21	4.10000 -0.10	4.30	4.00	4.20	335,224
02 Jun 21	4.20000 +0.00	4.20	4.10	4.20	561,570
01 Jun 21	4.20000 +0.00	4.27	4.13	4.20	1,522,209
28 May 21	4.20000 +0.05	4.22	4.00	4.15	868,121
27 May 21	4.15000 +0.10	4.18	4.07	4.07	370,318
26 May 21	4.05000 +0.15	4.10	3.83	3.90	2,422,446
25 May 21	3.90000 +0.10	4.01	3.77	3.80	1,247,081
24 May 21	3.80000 -0.05	3.80	3.65	3.80	482,421
21 May 21	3.85000 +0.00	3.87	3.80	3.85	115,089
20 May 21	3.85000 -0.08	3.90	3.80	3.90	1,033,853
19 May 21	3.92500 -0.08	4.00	3.85	4.00	184,176
18 May 21	4.00000 +0.00	4.01	3.90	4.00	416,837
17 May 21	4.00000 +0.00	4.02	3.90	4.00	564,060
14 May 21	4.00000 -0.05	4.00	3.90	4.00	727,033
13 May 21	4.05000 -0.05	4.18	3.93	4.10	358,082
12 May 21	4.10000 -0.05	4.19	4.03	4.15	71,341
11 May 21	4.15000 -0.05	4.24	4.10	4.18	450,299
10 May 21	4.20000 -0.20	4.44	4.13	4.40	2,389,025
07 May 21	4.40000 +0.00	4.40	4.30	4.40	23,302
06 May 21	4.40000 +0.05	4.50	4.20	4.35	1,662,562
05 May 21	4.35000 -0.20	4.50	4.13	4.50	1,839,014
04 May 21	4.55000 +0.30	4.79	4.25	4.30	4,246,898
30 Apr 21	4.25000 -0.05	4.35	4.10	4.30	4,811,783
29 Apr 21	4.30000 -0.05	4.38	4.20	4.35	890,664
28 Apr 21	4.35000 +0.00	4.39	4.30	4.35	143,974
27 Apr 21	4.35000 -0.15	4.40	4.31	4.40	359,592
26 Apr 21	4.50000 -0.10	4.78	4.33	4.60	1,250,246
23 Apr 21	4.60000 +0.52	4.75	4.20	4.20	11,618,260
22 Apr 21	4.08000 -0.07	4.20	4.08	4.15	96,399
21 Apr 21	4.15000 +0.00	4.20	4.10	4.15	270,390
20 Apr 21	4.15000 +0.05	4.30	4.10	4.10	1,497,977
19 Apr 21	4.10000 +0.10	4.27	4.00	4.10	604,048
16 Apr 21	4.00000 -0.05	4.20	3.95	4.05	1,239,985
15 Apr 21	4.05000 +0.10	4.20	3.80	3.95	1,090,004
14 Apr 21	3.95000 -0.05	4.20	3.80	4.05	1,012,196
13 Apr 21	4.00000 -0.05	4.24	4.00	4.00	1,596,756
12 Apr 21	4.05000 +0.55	4.30	3.69	3.69	4,824,025
09 Apr 21	3.50000 -0.30	3.70	3.50	3.70	980,858
08 Apr 21	3.80000 +0.00	3.82	3.70	3.80	194,647
07 Apr 21	3.80000 -0.05	3.85	3.65	3.85	717,713
06 Apr 21	3.85000 +0.05	3.88	3.68	3.80	943,332
01 Apr 21	3.80000 -0.10	4.00	3.60	3.90	5,167,166
31 Mar 21	3.90000 +0.25	4.00	3.69	3.69	1,919,222
30 Mar 21	3.65000 -0.45	4.00	3.52	4.00	3,030,061
29 Mar 21	4.10000 +0.25	4.40	3.83	3.85	7,225,553
26 Mar 21	3.85000 +0.75	4.10	3.10	3.10	9,167,123
25 Mar 21	3.10000 +0.00	3.19	3.06	3.10	57,707
24 Mar 21	3.10000 -0.15	3.26	3.00	3.25	1,029,618
23 Mar 21	3.25000 +0.00	3.30	3.21	3.25	230,000
22 Mar 21	3.25000 -0.05	3.33	3.20	3.30	103,167
19 Mar 21	3.30000 -0.10	3.43	3.20	3.40	712,469
18 Mar 21	3.40000 -0.15	3.55	3.30	3.55	912,963
17 Mar 21	3.55000 -0.10	3.65	3.54	3.65	408,998
16 Mar 21	3.65000 +0.25	3.70	3.11	3.40	960,718
15 Mar 21	3.40000 +0.00	3.47	3.30	3.40	200,877
12 Mar 21	3.40000 -0.05	3.49	3.32	3.45	662,970
11 Mar 21	3.45000 +0.00	3.45	3.33	3.45	123,015
10 Mar 21	3.45000 +0.00	3.50	3.33	3.45	1,376,356
09 Mar 21	3.45000 -0.05	3.45	3.32	3.45	179,149
05 Mar 21	3.50000 -0.10	3.60	3.30	3.60	633,910
04 Mar 21	3.60000 -0.30	3.80	3.51	3.80	686,724
03 Mar 21	3.90000 +0.00	3.90	3.80	3.90	304,633
02 Mar 21	3.90000 +0.05	3.90	3.71	3.85	489,755
01 Mar 21	3.85000 +0.00	4.00	3.70	3.85	588,670
26 Feb 21	3.85000 +0.00	4.20	3.71	3.85	3,022,260
25 Feb 21	3.85000 +0.50	3.90	3.33	3.35	1,957,284
24 Feb 21	3.35000 -0.29	3.40	3.20	3.30	329,866
23 Feb 21	3.64000 -0.04	3.70	3.30	3.60	3,122,850
22 Feb 21	3.68000 +0.33	3.70	3.22	3.40	2,701,318
19 Feb 21	3.35000 +0.30	3.50	3.01	3.05	814,272
18 Feb 21	3.05000 +0.00	3.10	3.01	3.05	748,456
17 Feb 21	3.05000 +0.00	3.22	3.01	3.05	487,633
16 Feb 21	3.05000 +0.25	3.10	2.80	2.85	4,409,670
15 Feb 21	2.80000 -0.25	3.07	2.80	3.05	5,898,008
12 Feb 21	3.05000 -0.05	3.10	2.98	3.10	1,106,271
11 Feb 21	3.10000 -0.20	3.30	3.01	3.30	1,494,513
10 Feb 21	3.30000 +0.05	3.38	3.20	3.25	1,115,358
09 Feb 21	3.25000 -0.25	3.42	3.20	3.42	416,946
08 Feb 21	3.50000 -0.05	3.50	3.20	3.50	3,215,914
05 Feb 21	3.55000 -0.07	3.55	3.40	3.55	478,741
04 Feb 21	3.62000 +0.02	3.70	3.20	3.60	3,844,891
03 Feb 21	3.60000 +0.00	3.62	3.52	3.60	663,023
02 Feb 21	3.60000 -0.05	3.68	3.52	3.65	579,942
01 Feb 21	3.65000 -0.05	3.76	3.60	3.70	1,008,296
29 Jan 21	3.70000 -0.25	4.00	3.63	3.95	635,961
28 Jan 21	3.95000 -0.05	3.95	3.80	3.90	494,500
27 Jan 21	4.00000 -0.20	4.10	3.66	4.10	3,102,608
26 Jan 21	4.20000 +0.00	4.29	4.10	4.20	1,443,813
25 Jan 21	4.20000 +0.15	4.30	3.80	3.95	3,671,412
22 Jan 21	4.05000 -0.15	4.18	3.91	4.05	1,497,562
21 Jan 21	4.20000 +0.14	4.20	3.81	4.00	1,303,639
20 Jan 21	4.06000 -0.24	4.30	3.70	4.30	3,538,694
19 Jan 21	4.30000 +0.65	4.48	3.61	3.65	7,402,324
18 Jan 21	3.65000 +0.10	3.68	3.51	3.55	2,448,633
15 Jan 21	3.55000 -0.15	3.65	3.51	3.65	1,449,005
14 Jan 21	3.70000 -0.05	3.74	3.60	3.74	906,556
13 Jan 21	3.75000 -0.10	3.83	3.72	3.83	861,176
12 Jan 21	3.85000 -0.15	3.98	3.70	3.98	1,680,330
11 Jan 21	4.00000 +0.00	4.10	3.90	4.00	297,745
08 Jan 21	4.00000 +0.00	4.14	3.77	3.85	3,952,499
07 Jan 21	4.00000 -0.15	4.19	3.80	4.15	1,611,550
06 Jan 21	4.15000 +0.15	4.25	4.00	4.15	1,789,491
05 Jan 21	4.00000 +0.20	4.25	3.55	3.75	2,560,309
04 Jan 21	3.80000 +0.05	4.00	3.55	3.75	1,319,661
31 Dec 20	3.75000 +0.00	3.87	3.66	3.75	2,515
30 Dec 20	3.75000 -0.10	4.00	3.70	3.85	1,158,533
29 Dec 20	3.85000 -0.25	4.06	3.71	4.06	2,457,535
24 Dec 20	4.10000 +0.00	4.10	3.90	4.10	922,740
23 Dec 20	4.10000 +0.00	4.10	3.91	4.10	800,327
22 Dec 20	4.10000 -0.05	4.14	3.91	4.14	438,677
21 Dec 20	4.15000 +0.00	4.15	4.00	4.15	48,234
18 Dec 20	4.15000 +0.09	4.20	4.00	4.20	1,090,273
17 Dec 20	4.06000 +0.08	4.18	4.06	4.18	54,308
16 Dec 20	3.98000 -0.22	4.28	3.90	4.20	2,196,117
15 Dec 20	4.20000 +0.10	4.20	4.00	4.10	1,212,044
14 Dec 20	4.10000 -0.15	4.25	4.00	4.25	460,141
11 Dec 20	4.25000 -0.05	4.29	4.14	4.25	544,842
10 Dec 20	4.30000 -0.25	4.47	4.15	4.47	802,304
09 Dec 20	4.55000 +0.00	4.55	4.40	4.55	397,357
08 Dec 20	4.55000 +0.00	4.64	4.30	4.55	1,599,951
07 Dec 20	4.55000 +0.00	4.55	4.40	4.55	1,204,428
04 Dec 20	4.55000 +0.25	4.57	4.40	4.57	494,186
03 Dec 20	4.30000 -0.50	4.59	4.30	4.59	1,604,379
02 Dec 20	4.80000 +0.10	4.80	4.41	4.45	2,230,643
01 Dec 20	4.70000 -0.10	4.70	4.32	4.70	1,920,813
30 Nov 20	4.80000 -0.35	5.24	4.61	5.15	2,326,630
27 Nov 20	5.15000 -0.05	5.30	4.91	5.05	1,451,422
26 Nov 20	5.20000 +0.35	5.39	4.81	4.85	4,048,581
25 Nov 20	4.85000 +0.10	4.88	4.71	4.75	599,830
24 Nov 20	4.75000 +0.00	4.79	4.70	4.75	562,231
23 Nov 20	4.75000 -0.30	4.97	4.75	4.97	1,494,378
20 Nov 20	5.05000 +0.10	5.05	4.88	4.95	390,523
19 Nov 20	4.95000 +0.05	5.00	4.82	5.00	699,892
18 Nov 20	4.90000 -0.20	5.13	4.81	5.10	1,372,825
17 Nov 20	5.10000 -0.10	5.40	5.07	5.20	657,332
16 Nov 20	5.20000 +0.00	5.35	5.01	5.20	1,033,490
13 Nov 20	5.20000 +0.05	5.30	4.82	5.00	2,025,421
12 Nov 20	5.15000 +0.25	5.20	4.80	4.90	2,044,699
11 Nov 20	4.90000 -0.25	5.24	4.82	5.10	1,936,977
10 Nov 20	5.15000 -0.45	5.64	5.00	5.60	1,076,858
09 Nov 20	5.60000 +0.05	5.98	5.45	5.55	3,951,953
06 Nov 20	5.55000 +0.55	5.66	5.13	5.15	3,270,776
05 Nov 20	5.00000 +0.20	5.18	4.83	4.83	1,609,627
04 Nov 20	4.80000 +0.30	4.84	4.70	4.70	629,198
03 Nov 20	4.50000 +0.15	4.69	4.35	4.35	1,143,676
02 Nov 20	4.35000 -0.05	4.44	4.30	4.40	903,472
30 Oct 20	4.40000 -0.20	4.69	4.37	4.50	969,801
29 Oct 20	4.60000 -0.15	4.87	4.45	4.75	1,226,190
28 Oct 20	4.75000 -0.50	5.14	4.53	5.14	1,079,469
27 Oct 20	5.25000 -0.25	5.44	5.20	5.44	605,527
26 Oct 20	5.50000 -0.03	5.50	5.36	5.50	915,307
23 Oct 20	5.52500 -0.03	5.55	5.37	5.55	426,596
22 Oct 20	5.55000 -0.05	5.57	5.41	5.57	380,371
21 Oct 20	5.60000 -0.10	5.80	5.51	5.70	1,503,038
20 Oct 20	5.70000 +0.35	5.74	5.27	5.35	1,651,090
19 Oct 20	5.35000 +0.05	5.50	5.21	5.30	2,166,877
16 Oct 20	5.30000 +0.00	5.34	5.20	5.30	1,127,650
15 Oct 20	5.30000 -0.10	5.39	5.22	5.39	405,392
14 Oct 20	5.40000 +0.00	5.45	5.36	5.40	1,117,865
13 Oct 20	5.40000 +0.15	5.68	5.28	5.28	4,036,958
12 Oct 20	5.25000 +0.20	5.47	5.13	5.15	570,238
09 Oct 20	5.05000 +0.00	5.10	4.89	5.05	689,383
08 Oct 20	5.05000 -0.10	5.08	4.89	5.08	295,551
07 Oct 20	5.15000 +0.00	5.15	5.08	5.15	254,289
06 Oct 20	5.15000 +0.00	5.15	5.09	5.15	211,567
05 Oct 20	5.15000 +0.05	5.18	5.00	5.15	714,857
02 Oct 20	5.10000 +0.00	5.19	5.00	5.10	744,124
01 Oct 20	5.10000 -0.15	5.20	5.05	5.20	389,285
30 Sep 20	5.25000 +0.00	5.37	5.00	5.25	1,647,380
29 Sep 20	5.25000 +0.05	5.38	5.11	5.25	1,993,276
28 Sep 20	5.20000 +0.65	5.59	4.91	4.91	5,485,275
25 Sep 20	4.55000 +0.00	4.80	4.30	4.55	465,947
24 Sep 20	4.55000 +0.05	4.59	4.33	4.50	746,446
23 Sep 20	4.50000 +0.10	4.78	4.33	4.50	1,130,323
22 Sep 20	4.40000 -0.10	4.52	4.20	4.50	728,316
21 Sep 20	4.50000 -0.15	4.79	4.50	4.65	994,893
18 Sep 20	4.65000 +0.00	4.79	4.51	4.65	1,403,239
17 Sep 20	4.65000 -0.45	5.07	4.55	5.05	2,121,704
16 Sep 20	5.10000 +0.45	5.13	4.70	4.70	6,759,077
15 Sep 20	4.65000 +0.10	4.70	4.37	4.55	5,145,346
14 Sep 20	4.55000 +0.55	4.65	3.91	3.95	6,321,932
11 Sep 20	4.00000 +0.45	4.08	3.41	3.55	2,006,494
10 Sep 20	3.55000 +0.00	3.63	3.55	3.55	165,517
09 Sep 20	3.55000 +0.00	3.64	3.42	3.55	75,303
08 Sep 20	3.55000 -0.30	3.70	3.50	3.70	708,299
07 Sep 20	3.85000 +0.00	3.85	3.73	3.85	304,204
04 Sep 20	3.85000 +0.00	3.92	3.74	3.85	234,574
03 Sep 20	3.85000 +0.00	3.92	3.72	3.85	729,980
02 Sep 20	3.85000 +0.10	3.92	3.61	3.75	852,237
01 Sep 20	3.75000 -0.05	3.90	3.75	3.80	1,199,600
28 Aug 20	3.80000 +0.00	3.84	3.70	3.80	109,382
27 Aug 20	3.80000 +0.00	3.86	3.70	3.80	333,603
26 Aug 20	3.80000 +0.00	3.80	3.70	3.80	569,988
25 Aug 20	3.80000 +0.05	3.84	3.72	3.75	297,483
21 Aug 20	3.75000 +0.00	3.75	3.67	3.75	1,559,054
20 Aug 20	3.75000 +0.00	3.89	3.73	3.75	669,565
19 Aug 20	3.75000 -0.25	4.06	3.71	4.00	671,572
18 Aug 20	4.00000 +0.00	4.10	3.92	4.00	707,406
17 Aug 20	4.00000 -0.30	4.30	3.80	4.30	1,982,941
14 Aug 20	4.30000 -0.10	4.37	4.20	4.37	291,494
13 Aug 20	4.40000 -0.10	4.40	4.20	4.40	145,423
12 Aug 20	4.50000 +0.00	4.50	4.21	4.40	494,987
11 Aug 20	4.50000 +0.15	4.50	4.20	4.35	2,871,919
10 Aug 20	4.35000 +0.20	4.48	4.10	4.15	1,478,107
07 Aug 20	4.15000 -0.10	4.30	4.01	4.25	2,598,654
06 Aug 20	4.25000 +0.00	4.39	4.00	4.25	4,004,001
05 Aug 20	4.25000 +0.35	4.34	4.00	4.00	1,550,712
04 Aug 20	3.90000 +0.40	4.00	3.49	3.50	2,011,108
03 Aug 20	3.50000 -0.45	4.00	3.26	3.75	3,222,308
31 Jul 20	3.95000 -0.05	4.07	3.85	3.95	555,029
30 Jul 20	4.00000 +0.00	4.10	3.76	4.00	1,460,683
29 Jul 20	4.00000 -0.30	4.24	3.92	4.24	593,413
28 Jul 20	4.30000 +0.00	4.40	4.11	4.30	261,466
27 Jul 20	4.30000 +0.25	4.45	3.94	4.05	2,193,623
24 Jul 20	4.05000 +0.00	4.16	3.65	4.05	1,179,680
23 Jul 20	4.05000 +0.00	4.16	3.91	4.05	491,616
22 Jul 20	4.05000 +0.20	4.10	3.73	3.85	703,227
21 Jul 20	3.85000 +0.00	3.92	3.73	3.85	1,251,450
20 Jul 20	3.85000 +0.05	3.85	3.73	3.80	502,846
17 Jul 20	3.80000 +0.00	3.88	3.72	3.80	189,542
16 Jul 20	3.80000 -0.10	3.93	3.66	3.90	864,703
15 Jul 20	3.90000 +0.00	3.98	3.81	3.90	335,275
14 Jul 20	3.90000 +0.05	3.90	3.70	3.85	541,495
13 Jul 20	3.85000 -0.15	4.09	3.52	4.00	1,966,382
10 Jul 20	4.00000 +0.00	4.13	3.81	4.00	910,283
09 Jul 20	4.00000 +0.00	4.14	3.81	4.00	1,104,548
08 Jul 20	4.00000 +0.00	4.05	3.80	4.00	1,403,781
07 Jul 20	4.00000 +0.00	4.03	4.00	4.00	56,217
06 Jul 20	4.00000 +0.00	4.03	4.00	4.00	75,000
03 Jul 20	4.00000 +0.00	4.00	3.81	4.00	54,541
02 Jul 20	4.00000 +0.00	4.09	3.81	4.00	210,310
01 Jul 20	4.00000 +0.10	4.00	3.80	3.90	363,332
30 Jun 20	3.90000 -0.15	3.97	3.80	3.97	594,035
29 Jun 20	4.05000 +0.01	4.05	4.01	4.05	9,670
26 Jun 20	4.04000 -0.01	4.04	3.90	4.04	292,461
25 Jun 20	4.05000 +0.00	4.06	3.92	4.05	244,962
24 Jun 20	4.05000 +0.10	4.08	3.87	3.95	849,385
23 Jun 20	3.95000 -0.05	3.99	3.86	3.99	822,424
22 Jun 20	4.00000 -0.15	4.14	3.91	4.14	515,588
19 Jun 20	4.15000 +0.00	4.15	4.15	4.15	29,679
18 Jun 20	4.15000 -0.20	4.32	4.01	4.32	814,961
17 Jun 20	4.35000 +0.00	4.35	4.22	4.35	145,184
16 Jun 20	4.35000 +0.20	4.35	4.18	4.18	648,635
15 Jun 20	4.15000 +0.05	4.18	4.00	4.10	618,720
12 Jun 20	4.10000 +0.00	4.13	4.00	4.10	51,609
11 Jun 20	4.10000 -0.15	4.20	4.00	4.20	575,847
10 Jun 20	4.25000 +0.00	4.25	4.03	4.25	114,534
09 Jun 20	4.25000 +0.00	4.25	4.01	4.25	814,752
08 Jun 20	4.25000 +0.00	4.27	4.01	4.25	171,116
05 Jun 20	4.25000 -0.05	4.50	4.03	4.30	711,283
04 Jun 20	4.30000 -0.15	4.45	4.20	4.45	1,336,505
03 Jun 20	4.45000 +0.00	4.69	4.35	4.45	758,568
02 Jun 20	4.45000 +0.19	4.69	4.10	4.25	3,734,499
01 Jun 20	4.26000 +0.01	4.35	4.00	4.25	1,824,650
29 May 20	4.25000 -0.10	4.45	4.23	4.35	565,220
28 May 20	4.35000 -0.15	4.43	4.03	4.43	1,979,007
27 May 20	4.50000 +0.45	4.64	3.81	4.05	6,374,491
26 May 20	4.05000 +0.05	4.29	3.81	4.05	1,978,719
22 May 20	4.00000 +0.20	4.05	3.70	3.95	865,700
21 May 20	3.80000 -0.35	3.92	3.80	3.92	407,298
20 May 20	4.15000 +0.05	4.18	3.92	4.05	1,981,416
19 May 20	4.10000 +0.10	4.30	3.91	4.00	1,838,744
18 May 20	4.00000 +0.00	4.00	3.80	4.00	1,455,230
15 May 20	4.00000 +0.20	4.04	3.81	3.81	1,672,518
14 May 20	3.80000 -0.10	3.84	3.70	3.84	172,586
13 May 20	3.90000 +0.00	4.00	3.71	3.90	652,374
12 May 20	3.90000 +0.00	4.01	3.90	3.90	37,176
11 May 20	3.90000 -0.15	4.14	3.76	4.05	1,087,792
07 May 20	4.05000 +0.15	4.07	3.86	3.90	674,265
06 May 20	3.90000 +0.05	3.98	3.71	3.85	635,844
05 May 20	3.85000 +0.00	3.85	3.70	3.85	653,312
04 May 20	3.85000 +0.00	3.85	3.70	3.85	547,238
01 May 20	3.85000 -0.20	4.07	3.72	4.05	1,488,363
30 Apr 20	4.05000 +0.25	4.20	3.74	3.75	2,275,684
29 Apr 20	3.80000 -0.08	3.90	3.40	3.80	1,782,177
28 Apr 20	3.88000 -0.27	4.05	3.64	4.05	2,135,913
27 Apr 20	4.15000 -0.11	4.18	4.01	4.18	1,276,736
24 Apr 20	4.26000 -0.14	4.50	4.16	4.40	3,165,181
23 Apr 20	4.40000 +0.40	4.50	3.81	3.95	5,417,078
22 Apr 20	4.00000 +0.30	4.20	3.66	3.70	2,002,919
21 Apr 20	3.70000 -0.10	3.84	3.56	3.80	2,465,546
20 Apr 20	3.80000 +0.60	3.89	3.39	3.39	3,490,576
17 Apr 20	3.20000 +0.20	3.28	2.91	3.00	2,543,863
16 Apr 20	3.00000 +0.05	3.07	2.80	2.95	1,811,862
15 Apr 20	2.95000 +0.45	3.10	2.70	2.70	3,754,827
14 Apr 20	2.50000 +0.05	2.59	2.22	2.45	1,682,696
09 Apr 20	2.45000 +0.00	2.54	2.32	2.45	146,134
08 Apr 20	2.45000 +0.00	2.54	2.40	2.45	133,474
07 Apr 20	2.45000 -0.15	2.63	2.45	2.60	549,920
06 Apr 20	2.60000 +0.10	2.65	2.50	2.55	335,777
03 Apr 20	2.50000 -0.10	2.52	2.30	2.52	728,977
02 Apr 20	2.60000 +0.25	2.68	2.37	2.37	1,223,284
01 Apr 20	2.35000 -0.35	2.42	2.31	2.42	209,365
31 Mar 20	2.70000 +0.44	2.80	2.50	2.60	1,425,894
30 Mar 20	2.26000 +0.01	2.70	2.21	2.30	1,922,329
27 Mar 20	2.25000 +0.45	2.25	1.70	1.80	2,665,662
26 Mar 20	1.80000 +0.25	1.88	1.65	1.65	775,232
25 Mar 20	1.55000 +0.05	1.65	1.45	1.50	257,307
24 Mar 20	1.50000 +0.20	1.53	1.30	1.33	1,521,377
23 Mar 20	1.30000 +0.07	1.34	1.29	1.29	274,743
20 Mar 20	1.22500 +0.18	1.30	0.95	1.05	556,031
18 Mar 20	1.05000 -0.10	1.05	0.90	1.05	650,394
17 Mar 20	1.15000 -0.30	1.23	1.15	1.23	120,000
16 Mar 20	1.45000 +0.00	1.45	1.31	1.45	84,919
12 Mar 20	1.45000 +0.00	1.46	1.44	1.45	197,669
10 Mar 20	1.45000 +0.05	1.45	1.45	1.45	385,169
09 Mar 20	1.40000 -0.20	1.50	1.40	1.50	158,150
06 Mar 20	1.60000 +0.05	1.60	1.50	1.55	566,881
05 Mar 20	1.55000 +0.00	1.56	1.50	1.55	546,801
04 Mar 20	1.55000 +0.00	1.58	1.51	1.55	834,690
03 Mar 20	1.55000 -0.15	1.69	1.41	1.69	696,320
02 Mar 20	1.70000 +0.05	1.70	1.60	1.70	330,445
28 Feb 20	1.65000 -0.10	1.70	1.56	1.70	750,930
27 Feb 20	1.75000 +0.00	1.75	1.74	1.75	128,805
26 Feb 20	1.75000 +0.00	1.75	1.70	1.75	513,896
25 Feb 20	1.75000 -0.15	1.79	1.66	1.79	1,386,354
24 Feb 20	1.90000 +0.00	1.93	1.89	1.90	151,840
21 Feb 20	1.90000 +0.00	1.94	1.81	1.90	151,105
20 Feb 20	1.90000 +0.00	1.90	1.81	1.90	19,025
19 Feb 20	1.90000 +0.00	1.90	1.81	1.90	162,548
18 Feb 20	1.90000 +0.00	1.90	1.81	1.90	91,802
17 Feb 20	1.90000 +0.00	1.98	1.75	1.90	537,152
14 Feb 20	1.90000 +0.10	1.95	1.81	1.81	1,471,559
13 Feb 20	1.80000 +0.00	1.84	1.80	1.80	208,577
11 Feb 20	1.80000 -0.05	1.85	1.70	1.85	875,880
10 Feb 20	1.85000 -0.10	1.95	1.75	1.95	279,464
07 Feb 20	1.95000 +0.00	1.95	1.90	1.95	211,395
06 Feb 20	1.95000 +0.05	1.97	1.82	1.90	549,295
05 Feb 20	1.90000 +0.00	1.93	1.90	1.90	387,250
04 Feb 20	1.90000 +0.05	1.93	1.80	1.85	252,032
03 Feb 20	1.85000 +0.02	1.88	1.80	1.83	137,574
31 Jan 20	1.82500 +0.00	1.84	1.83	1.83	386,843
30 Jan 20	1.82500 -0.02	1.85	1.80	1.85	1,733,315
29 Jan 20	1.85000 -0.10	1.91	1.85	1.91	690,092
28 Jan 20	1.95000 -0.05	2.04	1.91	2.00	269,068
27 Jan 20	2.00000 -0.05	2.00	1.90	2.00	1,507,376
24 Jan 20	2.05000 +0.00	2.17	1.97	2.05	210,000
23 Jan 20	2.05000 +0.05	2.09	2.05	2.05	250,000
22 Jan 20	2.00000 +0.00	2.09	2.00	2.00	95,223
21 Jan 20	2.00000 -0.10	2.07	1.90	2.05	979,567
20 Jan 20	2.10000 -0.10	2.24	2.10	2.20	559,817
17 Jan 20	2.20000 +0.00	2.20	2.10	2.20	40,285
16 Jan 20	2.20000 +0.00	2.24	2.20	2.20	17,959
15 Jan 20	2.20000 -0.05	2.24	2.10	2.24	393,111
14 Jan 20	2.25000 -0.05	2.25	2.15	2.25	458,670
13 Jan 20	2.30000 +0.04	2.30	2.22	2.30	100,000
10 Jan 20	2.26000 +0.06	2.39	2.17	2.20	977,010
09 Jan 20	2.20000 +0.00	2.20	2.17	2.20	227,898
07 Jan 20	2.20000 -0.10	2.35	2.10	2.30	746,604
06 Jan 20	2.30000 -0.10	2.39	2.20	2.39	515,189
03 Jan 20	2.40000 +0.00	2.44	2.20	2.40	408,168
02 Jan 20	2.40000 +0.00	2.48	2.23	2.40	1,178,802
31 Dec 19	2.40000 +0.10	2.49	2.23	2.40	1,745,174
30 Dec 19	2.30000 +0.15	2.54	2.19	2.19	2,709,942
27 Dec 19	2.15000 +0.15	2.18	2.00	2.00	1,892,772
24 Dec 19	2.00000 +0.00	2.00	1.91	2.00	17,475
23 Dec 19	2.00000 +0.00	2.03	1.93	2.00	298,518
19 Dec 19	2.00000 -0.05	2.05	2.00	2.05	1,084,392
18 Dec 19	2.05000 +0.05	2.10	1.93	2.00	1,265,420
17 Dec 19	2.00000 +0.25	2.30	1.91	2.00	3,320,451
16 Dec 19	1.75000 -0.05	1.77	1.61	1.77	629,773
13 Dec 19	1.80000 +0.00	1.80	1.70	1.80	222,625
12 Dec 19	1.80000 +0.00	1.80	1.70	1.80	80,691
11 Dec 19	1.80000 +0.00	1.80	1.72	1.80	95,852
06 Dec 19	1.80000 +0.00	1.87	1.80	1.80	44,863
04 Dec 19	1.80000 +0.00	1.80	1.76	1.80	337,220
02 Dec 19	1.80000 -0.05	1.90	1.72	1.85	369,253
29 Nov 19	1.85000 +0.00	1.85	1.85	1.85	35,000
28 Nov 19	1.85000 +0.05	1.85	1.80	1.85	467,000
27 Nov 19	1.80000 -0.05	1.90	1.80	1.85	516,391
22 Nov 19	1.85000 +0.00	2.00	1.85	1.85	30,000
21 Nov 19	1.85000 -0.20	1.90	1.85	1.90	200,000
20 Nov 19	2.05000 -0.05	2.20	1.94	2.10	159,100
19 Nov 19	2.10000 +0.00	2.10	2.00	2.10	150,000
18 Nov 19	2.10000 +0.00	2.10	2.05	2.10	23,571
15 Nov 19	2.10000 +0.00	2.13	2.10	2.10	93,676
13 Nov 19	2.10000 +0.00	2.14	2.10	2.10	89,729
12 Nov 19	2.10000 +0.05	2.17	2.05	2.10	766,329
11 Nov 19	2.05000 +0.00	2.20	2.05	2.05	750,915
08 Nov 19	2.05000 +0.00	2.18	2.00	2.18	378,237
07 Nov 19	2.05000 +0.20	2.05	1.85	1.85	1,171,380
06 Nov 19	1.85000 +0.05	1.86	1.82	1.82	136,117
05 Nov 19	1.80000 +0.00	1.80	1.71	1.80	948,455
04 Nov 19	1.80000 -0.10	1.80	1.72	1.80	400,000
01 Nov 19	1.90000 +0.00	1.90	1.89	1.90	300,000
30 Oct 19	1.90000 +0.00	1.90	1.81	1.90	65,045
29 Oct 19	1.90000 +0.00	1.90	1.90	1.90	52,436
28 Oct 19	1.90000 +0.05	1.90	1.85	1.85	250,000
25 Oct 19	1.85000 -0.05	1.85	1.80	1.85	51,139
23 Oct 19	1.90000 +0.00	1.90	1.88	1.90	10,000
22 Oct 19	1.90000 +0.00	1.90	1.82	1.90	384,553
18 Oct 19	1.90000 -0.05	2.00	1.90	1.95	171,907
17 Oct 19	1.95000 -0.10	2.01	1.85	2.01	1,483,964
16 Oct 19	2.05000 -0.15	2.13	2.00	2.13	2,708,147
14 Oct 19	2.20000 +0.05	2.20	2.20	2.20	145,112
11 Oct 19	2.15000 +0.00	2.17	2.13	2.15	85,639
10 Oct 19	2.15000 -0.10	2.17	2.10	2.17	639,793
09 Oct 19	2.25000 -0.15	2.25	2.21	2.25	265,384
08 Oct 19	2.40000 +0.05	2.40	2.40	2.40	50,000
07 Oct 19	2.35000 +0.00	2.35	2.23	2.35	371,000
04 Oct 19	2.35000 +0.00	2.35	2.35	2.35	50,750
03 Oct 19	2.35000 -0.10	2.35	2.25	2.35	550,000
02 Oct 19	2.45000 +0.00	2.45	2.45	2.45	4,857
30 Sep 19	2.45000 +0.00	2.60	2.30	2.45	287,524
27 Sep 19	2.45000 -0.05	2.45	2.36	2.45	124,161
25 Sep 19	2.50000 +0.20	2.60	2.40	2.40	2,354,147
24 Sep 19	2.30000 +0.05	2.30	2.30	2.30	200,000
23 Sep 19	2.25000 -0.05	2.25	2.20	2.25	250,000
20 Sep 19	2.30000 +0.00	2.34	2.26	2.30	144,000
18 Sep 19	2.30000 -0.25	2.41	2.30	2.41	454,405
17 Sep 19	2.55000 +0.15	2.64	2.30	2.40	3,556,190
12 Sep 19	2.40000 +0.00	2.44	2.33	2.40	604,928
11 Sep 19	2.40000 -0.25	2.70	2.35	2.65	797,199
10 Sep 19	2.65000 +0.28	2.87	2.43	2.55	2,686,319
09 Sep 19	2.37000 -0.03	2.45	2.37	2.40	434,434
06 Sep 19	2.40000 +0.05	2.45	2.30	2.35	196,220
05 Sep 19	2.35000 -0.05	2.38	2.35	2.38	209,832
04 Sep 19	2.40000 +0.00	2.46	2.34	2.40	100,203
03 Sep 19	2.40000 +0.05	2.46	2.34	2.35	229,700
02 Sep 19	2.35000 -0.05	2.49	2.31	2.45	1,642,319
30 Aug 19	2.40000 +0.60	2.50	1.89	1.89	5,161,620
29 Aug 19	1.80000 +0.00	1.80	1.73	1.80	100,000
28 Aug 19	1.80000 +0.05	1.80	1.74	1.75	180,000
23 Aug 19	1.75000 +0.00	1.79	1.72	1.75	491,126
22 Aug 19	1.75000 +0.00	1.78	1.75	1.75	36,179
21 Aug 19	1.75000 +0.05	1.79	1.72	1.72	279,248
20 Aug 19	1.70000 +0.00	1.77	1.66	1.70	287,863
19 Aug 19	1.70000 -0.10	1.72	1.66	1.72	309,233
16 Aug 19	1.80000 +0.10	1.80	1.74	1.74	887,184
15 Aug 19	1.70000 +0.00	1.75	1.64	1.70	244,477
14 Aug 19	1.70000 +0.00	1.77	1.64	1.70	455,000
13 Aug 19	1.70000 +0.05	1.79	1.68	1.68	544,710
12 Aug 19	1.65000 -0.10	1.78	1.62	1.75	1,059,742
09 Aug 19	1.75000 +0.00	1.78	1.72	1.75	276,139
08 Aug 19	1.75000 +0.00	1.78	1.72	1.75	245,035
07 Aug 19	1.75000 +0.00	1.75	1.72	1.75	71,326
05 Aug 19	1.75000 +0.00	1.78	1.75	1.75	235,000
31 Jul 19	1.75000 -0.05	1.80	1.71	1.80	262,922
30 Jul 19	1.80000 +0.00	1.80	1.74	1.80	560,372
29 Jul 19	1.80000 +0.00	1.85	1.74	1.80	348,792
26 Jul 19	1.80000 -0.05	1.90	1.80	1.85	52,659
25 Jul 19	1.85000 -0.20	1.90	1.85	1.90	100,000
24 Jul 19	2.05000 +0.00	2.05	1.91	2.05	255,735
22 Jul 19	2.05000 +0.00	2.05	1.91	2.05	80,704
19 Jul 19	2.05000 +0.00	2.05	1.91	2.05	24,000
17 Jul 19	2.05000 +0.00	2.07	1.92	2.05	185,923
16 Jul 19	2.05000 +0.00	2.05	1.96	2.05	12,180
11 Jul 19	2.05000 +0.10	2.05	2.00	2.00	200,000
10 Jul 19	1.95000 +0.05	2.00	1.95	1.95	59,278
09 Jul 19	1.90000 +0.00	1.99	1.88	1.90	755,735
08 Jul 19	1.90000 +0.00	1.90	1.89	1.90	65,000
05 Jul 19	1.90000 +0.00	1.94	1.80	1.90	573,104
04 Jul 19	1.90000 -0.20	1.95	1.82	1.90	632,557
02 Jul 19	2.10000 +0.00	2.10	2.02	2.10	99,406
01 Jul 19	2.10000 +0.00	2.10	2.02	2.10	259,010
28 Jun 19	2.10000 +0.00	2.15	2.05	2.10	331,465
26 Jun 19	2.10000 +0.00	2.10	2.05	2.10	14,624
25 Jun 19	2.10000 +0.00	2.10	2.05	2.10	100,000
21 Jun 19	2.10000 +0.05	2.14	2.08	2.10	92,094
20 Jun 19	2.05000 +0.00	2.08	2.05	2.05	309,185
19 Jun 19	2.05000 +0.00	2.09	2.01	2.05	525,010
18 Jun 19	2.05000 -0.10	2.10	2.00	2.10	454,624
17 Jun 19	2.15000 +0.00	2.15	2.10	2.15	10,000
14 Jun 19	2.15000 +0.00	2.15	2.11	2.15	579,340
13 Jun 19	2.15000 +0.05	2.17	2.13	2.13	98,574
12 Jun 19	2.10000 +0.00	2.14	2.05	2.10	383,802
11 Jun 19	2.10000 +0.00	2.15	2.04	2.10	252,921
10 Jun 19	2.10000 +0.00	2.10	2.04	2.10	8,288
07 Jun 19	2.10000 +0.00	2.14	2.04	2.10	110,000
05 Jun 19	2.10000 +0.00	2.10	2.09	2.10	267,564
03 Jun 19	2.10000 +0.00	2.10	2.00	2.10	1,089,107
31 May 19	2.10000 -0.10	2.15	2.10	2.15	450,217
30 May 19	2.20000 -0.05	2.20	2.13	2.20	100,000
28 May 19	2.25000 +0.00	2.25	2.20	2.25	15,642
23 May 19	2.25000 +0.05	2.25	2.20	2.25	72,000
20 May 19	2.20000 -0.05	2.20	2.20	2.20	100,000
17 May 19	2.25000 +0.00	2.25	2.22	2.25	8,288
16 May 19	2.25000 +0.00	2.25	2.20	2.25	261,261
15 May 19	2.25000 +0.00	2.25	2.20	2.25	61,624
14 May 19	2.25000 -0.05	2.25	2.21	2.25	643,710
13 May 19	2.30000 +0.05	2.30	2.21	2.25	474,456
10 May 19	2.25000 +0.05	2.28	2.22	2.22	102,500
09 May 19	2.20000 +0.05	2.32	2.20	2.20	1,142,966
08 May 19	2.15000 +0.05	2.17	2.10	2.10	1,087,359
07 May 19	2.10000 +0.05	2.10	2.01	2.05	509,241
03 May 19	2.05000 -0.10	2.10	2.01	2.10	311,454
02 May 19	2.15000 +0.10	2.15	2.04	2.05	444,337
01 May 19	2.05000 -0.05	2.09	2.03	2.09	651,731
30 Apr 19	2.10000 +0.00	2.16	2.10	2.10	54,753
29 Apr 19	2.10000 +0.00	2.15	2.03	2.10	1,870,183
26 Apr 19	2.10000 -0.05	2.20	2.10	2.10	861,406
25 Apr 19	2.15000 -0.10	2.33	2.05	2.30	2,007,539
24 Apr 19	2.25000 -0.05	2.29	2.20	2.29	254,731
23 Apr 19	2.30000 -0.05	2.33	2.15	2.33	656,861
18 Apr 19	2.35000 +0.00	2.35	2.31	2.35	190,997
17 Apr 19	2.35000 +0.00	2.35	2.33	2.35	100,000
16 Apr 19	2.35000 +0.00	2.35	2.30	2.35	74,303
15 Apr 19	2.35000 +0.00	2.35	2.30	2.35	630,614
12 Apr 19	2.35000 +0.00	2.35	2.30	2.35	30,000
11 Apr 19	2.35000 +0.00	2.35	2.30	2.35	850
10 Apr 19	2.35000 +0.00	2.40	2.30	2.35	141,810
09 Apr 19	2.35000 +0.10	2.37	2.24	2.24	963,059
08 Apr 19	2.25000 +0.00	2.30	2.25	2.25	1,911,714
05 Apr 19	2.25000 -0.05	2.25	2.21	2.25	218,940
03 Apr 19	2.30000 +0.00	2.30	2.22	2.30	863,293
02 Apr 19	2.30000 +0.00	2.30	2.22	2.30	563,282
01 Apr 19	2.30000 +0.05	2.32	2.22	2.30	1,636,625
29 Mar 19	2.25000 +0.00	2.34	2.25	2.25	1,214,256
28 Mar 19	2.25000 -0.10	2.30	2.16	2.30	1,170,000
27 Mar 19	2.35000 +0.00	2.39	2.31	2.35	1,158,786
26 Mar 19	2.35000 +0.00	2.38	2.35	2.35	263,631
25 Mar 19	2.35000 -0.05	2.39	2.30	2.39	1,328,785
22 Mar 19	2.40000 -0.05	2.43	2.40	2.43	1,171,667
21 Mar 19	2.45000 +0.00	2.50	2.40	2.45	256,722
20 Mar 19	2.45000 +0.00	2.50	2.43	2.45	800,836
19 Mar 19	2.45000 -0.20	2.64	2.45	2.55	831,395
18 Mar 19	2.65000 -0.10	2.65	2.43	2.43	5,313,934
15 Mar 19	2.75000 +0.00	2.85	2.62	2.75	954,286
14 Mar 19	2.75000 +0.00	2.80	2.75	2.75	191,437
13 Mar 19	2.75000 -0.15	2.90	2.71	2.80	158,260
12 Mar 19	2.90000 +0.05	2.90	2.84	2.90	25,000
08 Mar 19	2.85000 +0.20	2.85	2.65	2.65	875,138
07 Mar 19	2.65000 +0.00	2.65	2.62	2.65	85,000
06 Mar 19	2.65000 -0.10	2.73	2.61	2.73	288,223
05 Mar 19	2.75000 +0.00	2.77	2.75	2.75	207,891
04 Mar 19	2.75000 +0.00	2.78	2.75	2.75	85,054
01 Mar 19	2.75000 +0.00	2.80	2.73	2.75	694,801
28 Feb 19	2.75000 -0.20	2.88	2.72	2.88	263,471
27 Feb 19	2.95000 +0.00	2.95	2.82	2.95	84,733
26 Feb 19	2.95000 +0.00	2.95	2.84	2.95	4,308
25 Feb 19	2.95000 +0.00	2.95	2.84	2.95	505,136
22 Feb 19	2.95000 +0.00	2.95	2.83	2.95	216,454
21 Feb 19	2.95000 +0.00	2.95	2.81	2.95	516,577
20 Feb 19	2.95000 +0.00	2.95	2.82	2.95	420,000
19 Feb 19	2.95000 +0.00	2.95	2.82	2.95	62,925
18 Feb 19	2.95000 +0.00	2.95	2.82	2.95	403,365
15 Feb 19	2.95000 +0.15	2.95	2.89	2.89	486,305
14 Feb 19	2.80000 -0.10	2.83	2.80	2.83	494,886
13 Feb 19	2.90000 -0.05	2.94	2.85	2.94	1,264,876
12 Feb 19	2.95000 +0.20	2.95	2.79	2.79	219,627
11 Feb 19	2.75000 +0.00	2.82	2.71	2.82	782,086
08 Feb 19	2.75000 -0.05	2.79	2.71	2.79	948,815
07 Feb 19	2.80000 +0.00	2.80	2.77	2.80	7,517
06 Feb 19	2.80000 -0.05	3.07	2.77	2.90	1,671,017
05 Feb 19	2.85000 +0.40	2.87	2.41	2.45	1,886,778
04 Feb 19	2.45000 +0.00	2.47	2.32	2.45	463,235
01 Feb 19	2.45000 +0.00	2.45	2.41	2.45	174,966
31 Jan 19	2.45000 +0.00	2.47	2.40	2.45	336,616
30 Jan 19	2.45000 +0.00	2.50	2.40	2.45	491,924
29 Jan 19	2.45000 +0.00	2.45	2.44	2.44	28,298
28 Jan 19	2.45000 +0.15	2.48	2.30	2.30	1,211,143
25 Jan 19	2.30000 +0.15	2.32	2.20	2.20	2,733,444
24 Jan 19	2.15000 +0.05	2.18	2.14	2.14	166,757
23 Jan 19	2.10000 +0.10	2.17	2.01	2.05	896,640
22 Jan 19	2.00000 -0.05	2.00	1.95	2.00	446,577
21 Jan 19	2.05000 +0.00	2.07	2.03	2.05	500,000
18 Jan 19	2.05000 -0.25	2.12	2.03	2.12	1,020,567
17 Jan 19	2.30000 -0.10	2.33	2.11	2.33	1,464,465
16 Jan 19	2.40000 +0.00	2.40	2.33	2.40	50,000
15 Jan 19	2.40000 +0.05	2.47	2.20	2.35	1,185,701
14 Jan 19	2.35000 +0.30	2.40	2.08	2.08	745,841
11 Jan 19	2.05000 +0.00	2.17	1.97	2.05	204,834
10 Jan 19	2.05000 +0.00	2.10	2.03	2.05	172,714
09 Jan 19	2.05000 +0.15	2.10	1.80	1.90	2,124,086
08 Jan 19	1.90000 +0.05	1.90	1.87	1.90	10,061
07 Jan 19	1.85000 +0.00	1.87	1.84	1.85	89,835
04 Jan 19	1.85000 +0.00	1.85	1.77	1.85	158,644
02 Jan 19	1.85000 +0.00	1.85	1.73	1.85	70,000
31 Dec 18	1.85000 +0.00	1.85	1.77	1.85	56,497
24 Dec 18	1.85000 +0.00	1.85	1.77	1.85	20,000
20 Dec 18	1.85000 +0.00	1.85	1.65	1.85	1,360,353
19 Dec 18	1.85000 +0.10	1.85	1.78	1.78	375,818
18 Dec 18	1.75000 +0.00	1.75	1.73	1.75	150,000
17 Dec 18	1.75000 +0.00	1.75	1.65	1.75	17,356
14 Dec 18	1.75000 +0.00	1.75	1.73	1.75	10,678
13 Dec 18	1.75000 +0.05	1.75	1.67	1.70	591,810
12 Dec 18	1.70000 -0.15	1.80	1.65	1.80	887,790
07 Dec 18	1.85000 +0.00	1.87	1.85	1.85	26,737
06 Dec 18	1.85000 -0.15	1.90	1.81	1.90	506,060
05 Dec 18	2.00000 +0.05	2.00	1.90	2.00	154,963
04 Dec 18	1.95000 +0.00	1.95	1.87	1.95	152,682
03 Dec 18	1.95000 +0.05	1.95	1.94	1.94	125,876
30 Nov 18	1.90000 +0.00	1.90	1.86	1.90	468,648
29 Nov 18	1.90000 +0.00	1.96	1.86	1.90	257,906
28 Nov 18	1.90000 -0.10	1.92	1.90	1.92	131,799
27 Nov 18	2.00000 -0.15	2.08	1.90	2.08	1,050,336
26 Nov 18	2.15000 +0.00	2.15	2.03	2.15	293,652
23 Nov 18	2.15000 +0.00	2.15	2.03	2.15	49,557
22 Nov 18	2.15000 +0.00	2.15	2.09	2.15	47,658
21 Nov 18	2.15000 -0.05	2.15	2.03	2.15	611,891
20 Nov 18	2.20000 +0.05	2.20	2.10	2.20	470,960
19 Nov 18	2.15000 +0.05	2.15	2.09	2.10	243,870
16 Nov 18	2.10000 -0.05	2.17	2.01	2.15	480,268
15 Nov 18	2.15000 +0.15	2.19	2.15	2.15	676,000
13 Nov 18	2.00000 +0.00	2.00	1.95	2.00	55,508
12 Nov 18	2.00000 +0.05	2.00	1.89	1.95	357,660
09 Nov 18	1.95000 +0.00	1.95	1.89	1.95	421,724
08 Nov 18	1.95000 +0.15	1.95	1.85	1.85	485,420
07 Nov 18	1.80000 +0.05	1.85	1.76	1.76	117,680
06 Nov 18	1.75000 -0.30	1.91	1.74	1.91	1,119,791
05 Nov 18	2.05000 +0.00	2.05	1.95	2.05	122,179
02 Nov 18	2.05000 +0.00	2.05	1.90	2.05	50,000
30 Oct 18	2.05000 +0.10	2.05	1.90	1.95	111,747
29 Oct 18	1.95000 +0.00	1.95	1.90	1.95	385,584
25 Oct 18	1.95000 -0.10	1.97	1.90	1.97	266,321
23 Oct 18	2.05000 -0.10	2.17	2.00	2.15	396,353
22 Oct 18	2.15000 +0.00	2.17	2.15	2.15	45,977
19 Oct 18	2.15000 +0.00	2.19	2.15	2.15	296,554
18 Oct 18	2.15000 +0.00	2.15	2.10	2.15	619,657
17 Oct 18	2.15000 +0.05	2.15	2.11	2.11	145,744
16 Oct 18	2.10000 +0.15	2.13	1.90	1.95	1,270,376
15 Oct 18	1.95000 +0.01	1.95	1.90	1.95	26,316
11 Oct 18	1.94000 -0.11	1.94	1.91	1.94	348,466
10 Oct 18	2.05000 -0.05	2.07	2.03	2.07	503,719
09 Oct 18	2.10000 +0.20	2.15	2.05	2.05	512,633
08 Oct 18	1.90000 -0.15	1.90	1.90	1.90	5,000
05 Oct 18	2.05000 +0.00	2.05	2.05	2.05	23,818
04 Oct 18	2.05000 +0.05	2.07	2.00	2.05	71,872
03 Oct 18	2.00000 -0.15	2.10	2.00	2.10	856,342
02 Oct 18	2.15000 -0.05	2.15	2.15	2.15	75,000
01 Oct 18	2.20000 +0.00	2.20	2.15	2.20	68,990
28 Sep 18	2.20000 +0.05	2.28	2.15	2.15	86,947
24 Sep 18	2.15000 +0.00	2.18	2.10	2.15	422,210
21 Sep 18	2.15000 -0.15	2.20	2.15	2.20	337,907
20 Sep 18	2.30000 +0.00	2.35	2.30	2.30	42,553
19 Sep 18	2.30000 -0.05	2.40	2.30	2.35	601,016
17 Sep 18	2.35000 -0.10	2.40	2.32	2.40	450,000
14 Sep 18	2.45000 -0.10	2.47	2.43	2.47	128,086
11 Sep 18	2.55000 +0.00	2.55	2.40	2.55	878,918
10 Sep 18	2.55000 +0.00	2.55	2.45	2.55	271,000
07 Sep 18	2.55000 +0.00	2.55	2.45	2.55	211,451
06 Sep 18	2.55000 +0.00	2.55	2.45	2.55	17,301
05 Sep 18	2.55000 +0.00	2.57	2.55	2.55	38,445
04 Sep 18	2.55000 +0.00	2.58	2.45	2.55	140,537
03 Sep 18	2.55000 +0.00	2.58	2.55	2.55	68,858
31 Aug 18	2.55000 +0.00	2.60	2.51	2.55	1,961,856
30 Aug 18	2.55000 +0.00	2.55	2.41	2.55	187,137
29 Aug 18	2.55000 +0.00	2.55	2.53	2.55	159,673
28 Aug 18	2.55000 +0.00	2.55	2.42	2.55	12,893
24 Aug 18	2.55000 +0.00	2.55	2.42	2.55	124,380
22 Aug 18	2.55000 +0.00	2.55	2.55	2.55	64,224
20 Aug 18	2.55000 +0.00	2.56	2.45	2.55	304,667
17 Aug 18	2.55000 +0.00	2.56	2.45	2.55	325,000
16 Aug 18	2.55000 +0.00	2.59	2.45	2.55	594,369
15 Aug 18	2.55000 +0.10	2.60	2.55	2.55	322,578
14 Aug 18	2.45000 -0.20	2.60	2.42	2.60	401,179
13 Aug 18	2.65000 +0.00	2.65	2.50	2.65	319,988
10 Aug 18	2.65000 +0.00	2.65	2.60	2.65	317,382
09 Aug 18	2.65000 +0.00	2.65	2.62	2.65	152,652
08 Aug 18	2.65000 -0.05	2.65	2.60	2.65	138,234
07 Aug 18	2.70000 +0.00	2.74	2.62	2.70	269,535
06 Aug 18	2.70000 +0.00	2.70	2.61	2.70	83,780
03 Aug 18	2.70000 +0.00	2.70	2.61	2.70	791,805
02 Aug 18	2.70000 +0.00	2.70	2.69	2.70	246,831
01 Aug 18	2.70000 +0.00	2.70	2.63	2.70	289,772
31 Jul 18	2.70000 +0.00	2.70	2.60	2.70	271,027
30 Jul 18	2.70000 +0.00	2.70	2.66	2.70	94,000
27 Jul 18	2.70000 +0.00	2.70	2.60	2.70	192,788
26 Jul 18	2.70000 +0.00	2.70	2.62	2.70	252,512
25 Jul 18	2.70000 -0.10	2.70	2.65	2.70	308,560
23 Jul 18	2.80000 +0.15	2.80	2.67	2.67	100,000
20 Jul 18	2.65000 +0.00	2.65	2.63	2.65	285,457
19 Jul 18	2.65000 +0.00	2.65	2.65	2.65	117,139
18 Jul 18	2.65000 -0.07	2.72	2.65	2.72	435,167
17 Jul 18	2.72000 +0.00	2.72	2.70	2.72	305,556
16 Jul 18	2.72000 +0.00	2.74	2.70	2.72	136,144
13 Jul 18	2.72000 +0.00	2.72	2.70	2.72	968,706
12 Jul 18	2.72000 -0.11	2.78	2.72	2.78	1,193,981
11 Jul 18	2.83000 -0.07	2.88	2.80	2.88	626,872
10 Jul 18	2.90000 +0.00	2.90	2.88	2.90	6,944
09 Jul 18	2.90000 +0.05	2.90	2.82	2.85	948,587
06 Jul 18	2.85000 +0.00	2.87	2.85	2.85	76,701
05 Jul 18	2.85000 +0.00	2.85	2.82	2.85	223,897
04 Jul 18	2.85000 +0.00	2.85	2.85	2.85	401,229
03 Jul 18	2.85000 -0.05	2.89	2.83	2.89	150,428
02 Jul 18	2.90000 -0.05	2.90	2.90	2.90	192,973
29 Jun 18	2.95000 +0.00	2.97	2.90	2.95	120,983
28 Jun 18	2.95000 -0.05	2.95	2.90	2.95	120,820
27 Jun 18	3.00000 +0.00	3.00	2.90	3.00	9,797
26 Jun 18	3.00000 +0.05	3.00	2.97	2.97	166,279
22 Jun 18	2.95000 -0.10	2.99	2.90	2.99	854,994
21 Jun 18	3.05000 -0.05	3.11	2.91	3.11	2,137,884
20 Jun 18	3.10000 +0.05	3.16	3.02	3.10	1,381,447
19 Jun 18	3.05000 +0.05	3.07	2.90	3.00	1,189,054
18 Jun 18	3.00000 +0.00	3.00	2.90	3.00	145,573
15 Jun 18	3.00000 +0.00	3.00	2.90	3.00	182,721
14 Jun 18	3.00000 +0.00	3.00	2.95	3.00	208,781
13 Jun 18	3.00000 +0.15	3.00	2.82	2.90	2,137,144
12 Jun 18	2.85000 +0.00	2.85	2.80	2.85	100,000
11 Jun 18	2.85000 -0.05	2.90	2.82	2.90	792,145
08 Jun 18	2.90000 +0.00	2.90	2.86	2.90	329,318
07 Jun 18	2.90000 +0.00	2.94	2.86	2.90	1,528,326
06 Jun 18	2.90000 -0.10	2.91	2.86	2.91	197,823
05 Jun 18	3.00000 +0.00	3.00	2.94	3.00	72,094
04 Jun 18	3.00000 +0.00	3.00	2.91	3.00	100,000
01 Jun 18	3.00000 +0.05	3.00	2.93	2.95	667,345
31 May 18	2.95000 -0.10	3.00	2.93	3.00	189,157
30 May 18	3.05000 -0.20	3.20	3.05	3.20	425,010
29 May 18	3.25000 +0.00	3.25	3.23	3.25	337,221
25 May 18	3.25000 +0.00	3.25	3.23	3.25	6,920
24 May 18	3.25000 -0.05	3.25	3.20	3.25	133,706
23 May 18	3.30000 +0.20	3.30	3.20	3.25	646,509
22 May 18	3.10000 +0.00	3.13	3.10	3.10	32,000
21 May 18	3.10000 +0.00	3.17	3.10	3.10	75,392
18 May 18	3.10000 -0.05	3.15	3.10	3.15	530,121
17 May 18	3.15000 -0.05	3.20	3.15	3.20	248,990
16 May 18	3.20000 +0.00	3.20	3.18	3.20	50,000
15 May 18	3.20000 +0.00	3.29	3.00	3.29	2,484,128
14 May 18	3.20000 -0.10	3.38	3.20	3.30	1,391,993
11 May 18	3.30000 +0.14	3.34	3.20	3.25	1,201,897
10 May 18	3.16000 -0.09	3.24	3.12	3.24	2,002,270
09 May 18	3.25000 +0.20	3.38	3.05	3.10	1,603,231
08 May 18	3.05000 +0.15	3.05	2.85	2.90	301,723
04 May 18	2.90000 +0.05	2.90	2.83	2.85	62,846
03 May 18	2.85000 +0.00	2.87	2.81	2.85	710,163
02 May 18	2.85000 +0.00	2.85	2.70	2.85	316,730
01 May 18	2.85000 -0.15	2.99	2.85	2.99	642,243
30 Apr 18	3.00000 +0.15	3.00	2.78	2.85	472,381
27 Apr 18	2.85000 +0.00	2.99	2.73	2.85	1,026,636
26 Apr 18	2.85000 -0.20	2.96	2.85	2.96	111,356
25 Apr 18	3.05000 +0.00	3.05	3.00	3.05	9,000
24 Apr 18	3.05000 +0.05	3.05	3.01	3.05	315,215
23 Apr 18	3.00000 +0.05	3.08	2.97	2.97	488,937
20 Apr 18	2.95000 +0.00	2.97	2.95	2.95	33,000
18 Apr 18	2.95000 +0.00	2.95	2.95	2.95	74,983
17 Apr 18	2.95000 +0.05	2.97	2.95	2.95	423,268
16 Apr 18	2.90000 -0.15	3.00	2.81	3.00	1,157,632
11 Apr 18	3.05000 +0.00	3.05	3.00	3.05	133,333
10 Apr 18	3.05000 -0.25	3.10	3.01	3.10	156,828
06 Apr 18	3.30000 +0.00	3.30	3.13	3.30	34,263
04 Apr 18	3.30000 +0.00	3.30	3.12	3.30	391,845
03 Apr 18	3.30000 +0.15	3.30	3.11	3.15	350,275
29 Mar 18	3.15000 +0.00	3.15	3.15	3.15	320,317
28 Mar 18	3.15000 +0.00	3.15	3.15	3.15	50,000
27 Mar 18	3.15000 -0.10	3.15	3.11	3.15	175,000
26 Mar 18	3.25000 -0.15	3.40	3.21	3.40	325,955
23 Mar 18	3.40000 +0.05	3.43	3.33	3.35	543,088
22 Mar 18	3.35000 -0.10	3.40	3.28	3.40	401,720
21 Mar 18	3.45000 -0.10	3.53	3.40	3.53	676,698
20 Mar 18	3.55000 +0.00	3.55	3.53	3.55	167,271
19 Mar 18	3.55000 -0.10	3.64	3.53	3.64	867,952
16 Mar 18	3.65000 -0.25	3.81	3.60	3.81	367,192
15 Mar 18	3.90000 +0.00	3.90	3.71	3.90	186,741
14 Mar 18	3.90000 +0.10	3.90	3.71	3.80	1,161,376
13 Mar 18	3.80000 +0.00	3.80	3.64	3.80	475,330
12 Mar 18	3.80000 -0.10	4.00	3.63	3.80	1,352,525
09 Mar 18	3.90000 +0.60	4.00	3.39	3.39	1,529,881
08 Mar 18	3.30000 +0.25	3.39	3.09	3.09	1,297,553
07 Mar 18	3.05000 +0.17	3.09	2.90	2.90	2,111,996
06 Mar 18	2.88000 +0.05	2.90	2.88	2.88	361,991
05 Mar 18	2.83000 +0.00	2.83	2.83	2.83	34,975
02 Mar 18	2.83000 +0.03	2.83	2.80	2.83	67,547
01 Mar 18	2.80000 -0.05	2.88	2.71	2.85	1,331,587
28 Feb 18	2.85000 +0.05	2.85	2.81	2.85	178,554
27 Feb 18	2.80000 +0.00	2.80	2.79	2.80	146,774
26 Feb 18	2.80000 -0.05	2.83	2.75	2.83	261,900
23 Feb 18	2.85000 +0.00	2.89	2.83	2.85	71,696
22 Feb 18	2.85000 +0.05	2.88	2.83	2.83	3,780,013
21 Feb 18	2.80000 -0.05	2.83	2.73	2.80	149,310
19 Feb 18	2.85000 +0.00	2.85	2.73	2.85	107,146
16 Feb 18	2.85000 +0.00	2.85	2.81	2.85	388,613
15 Feb 18	2.85000 -0.05	2.85	2.73	2.85	241,410
14 Feb 18	2.90000 +0.00	2.90	2.73	2.90	49,551
13 Feb 18	2.90000 -0.05	2.90	2.81	2.90	84,259
12 Feb 18	2.95000 +0.10	2.97	2.83	2.90	324,343
09 Feb 18	2.85000 +0.00	2.85	2.63	2.85	72,770
08 Feb 18	2.85000 +0.15	2.85	2.63	2.70	369,832
07 Feb 18	2.70000 +0.00	2.70	2.65	2.70	22,422
06 Feb 18	2.70000 -0.10	2.70	2.61	2.70	586,700
05 Feb 18	2.80000 +0.00	2.80	2.73	2.80	48,486
02 Feb 18	2.80000 +0.00	2.80	2.78	2.80	27,526
01 Feb 18	2.80000 +0.00	2.82	2.80	2.80	173,913
31 Jan 18	2.80000 +0.00	2.88	2.80	2.80	50,000
30 Jan 18	2.80000 -0.15	2.95	2.76	2.95	337,620
29 Jan 18	2.95000 +0.00	2.97	2.91	2.95	237,615
26 Jan 18	2.95000 +0.16	3.05	2.90	2.95	543,811
25 Jan 18	2.79000 +0.07	2.82	2.75	2.75	277,744
24 Jan 18	2.72000 +0.00	2.78	2.72	2.72	37,487
23 Jan 18	2.72000 +0.00	2.72	2.64	2.72	162,500
19 Jan 18	2.72000 +0.00	2.77	2.71	2.72	118,104
17 Jan 18	2.72000 +0.04	2.79	2.71	2.71	136,133
16 Jan 18	2.68000 +0.00	2.74	2.68	2.68	50,000
15 Jan 18	2.68000 +0.00	2.69	2.68	2.68	100,000
12 Jan 18	2.68000 +0.08	2.68	2.64	2.64	94,732
11 Jan 18	2.60000 +0.05	2.64	2.59	2.59	169,340
10 Jan 18	2.55000 -0.03	2.55	2.52	2.55	164,851
09 Jan 18	2.58000 -0.02	2.95	2.58	2.78	1,426,735
08 Jan 18	2.60000 +0.00	2.60	2.60	2.60	192,077
05 Jan 18	2.60000 -0.03	2.64	2.50	2.63	372,680
04 Jan 18	2.63000 +0.00	2.65	2.50	2.63	243,971
03 Jan 18	2.63000 +0.00	2.65	2.63	2.63	188,207
02 Jan 18	2.63000 +0.01	2.67	2.50	2.63	247,216
28 Dec 17	2.62500 +0.13	2.63	2.58	2.58	250,000
22 Dec 17	2.50000 +0.00	2.50	2.32	2.50	30,000
21 Dec 17	2.50000 +0.00	2.50	2.27	2.50	254,243
20 Dec 17	2.50000 +0.00	2.69	2.35	2.50	513,376
19 Dec 17	2.50000 +0.38	2.50	2.07	2.38	1,023,695
18 Dec 17	2.12500 +0.13	2.13	2.02	2.02	135,000
31 Oct 17	2.00000 +0.00	2.00	1.92	2.00	13,405
27 Oct 17	2.00000 +0.00	2.04	1.92	2.00	86,500
26 Oct 17	2.00000 +0.00	2.00	1.92	2.00	28,522
25 Oct 17	2.00000 +0.00	2.07	1.92	2.00	240,860
24 Oct 17	2.00000 -0.13	2.01	1.91	2.01	2,808,312
23 Oct 17	2.12500 +0.00	2.15	2.09	2.13	739,043
20 Oct 17	2.12500 +0.13	2.13	1.88	2.00	1,497,846
19 Oct 17	2.00000 -0.13	2.00	2.00	2.00	211,123
18 Oct 17	2.12500 +0.00	2.13	2.00	2.13	124,670
17 Oct 17	2.12500 +0.00	2.13	2.04	2.13	1,124
12 Oct 17	2.12500 +0.00	2.18	2.01	2.13	1,213,681
11 Oct 17	2.12500 +0.00	2.19	2.03	2.13	966,796
10 Oct 17	2.12500 -0.25	2.25	2.13	2.25	1,022,923
09 Oct 17	2.37500 +0.00	2.38	2.25	2.38	313,022
04 Oct 17	2.37500 +0.00	2.38	2.31	2.38	640,431
03 Oct 17	2.37500 -0.13	2.75	2.30	2.63	971,000
29 Sep 17	2.50000 +0.00	2.69	2.38	2.50	1,189,122
28 Sep 17	2.50000 +0.00	2.64	2.41	2.50	194,884
27 Sep 17	2.50000 +0.13	2.50	2.49	2.49	105,000
26 Sep 17	2.37500 +0.00	2.42	2.37	2.38	508,000
25 Sep 17	2.37500 +0.00	2.38	2.28	2.38	10,326
20 Sep 17	2.37500 +0.00	2.38	2.26	2.38	601,088
19 Sep 17	2.37500 +0.00	2.38	2.26	2.38	600,000
15 Sep 17	2.37500 +0.00	2.39	2.33	2.38	792,238
14 Sep 17	2.37500 -0.13	2.39	2.31	2.39	1,100,000
13 Sep 17	2.50000 +0.00	2.50	2.31	2.50	242,853
12 Sep 17	2.50000 +0.13	2.50	2.29	2.38	915,300
08 Sep 17	2.37500 +0.00	2.40	2.38	2.38	30,000
07 Sep 17	2.37500 +0.00	2.38	2.30	2.38	35,000
06 Sep 17	2.37500 +0.00	2.38	2.30	2.38	175,000
05 Sep 17	2.37500 +0.00	2.38	2.38	2.38	150,000
04 Sep 17	2.37500 +0.00	2.38	2.38	2.38	59,520
01 Sep 17	2.37500 +0.00	2.49	2.30	2.38	1,091,813
31 Aug 17	2.37500 -0.25	2.50	2.38	2.50	250,000
30 Aug 17	2.62500 +0.25	2.63	2.35	2.38	4,018,222
29 Aug 17	2.37500 +0.00	2.49	2.27	2.38	627,713
25 Aug 17	2.37500 +0.00	2.39	2.38	2.38	10,000
24 Aug 17	2.37500 +0.00	2.38	2.29	2.38	356,127
23 Aug 17	2.37500 +0.00	2.38	2.25	2.38	100,000
22 Aug 17	2.37500 +0.00	2.38	2.32	2.38	2,801,757
21 Aug 17	2.37500 +0.13	2.39	2.15	2.25	1,549,462
18 Aug 17	2.25000 +0.00	2.32	2.25	2.25	86,281
17 Aug 17	2.25000 +0.13	2.33	2.17	2.17	637,408
16 Aug 17	2.12500 -0.13	2.17	2.02	2.17	2,141,572
15 Aug 17	2.25000 +0.13	2.34	2.03	2.13	1,375,000
14 Aug 17	2.12500 +0.00	2.17	2.03	2.13	282,553
10 Aug 17	2.12500 +0.00	2.13	2.03	2.13	170,400
09 Aug 17	2.12500 -0.25	2.28	2.00	2.28	1,392,648
08 Aug 17	2.37500 +0.00	2.45	2.25	2.38	2,047,539
07 Aug 17	2.37500 +0.00	2.38	2.35	2.38	133,513
04 Aug 17	2.37500 -0.13	2.38	2.26	2.38	521,766
03 Aug 17	2.50000 +0.00	2.50	2.15	2.50	120,606
01 Aug 17	2.50000 +0.00	2.50	2.25	2.50	283,406
31 Jul 17	2.50000 +0.00	2.59	2.11	2.50	1,499,800
28 Jul 17	2.50000 +0.13	3.00	2.26	2.38	9,426,572
27 Jul 17	2.37500 +0.13	2.38	2.35	2.38	150,000
26 Jul 17	2.25000 +0.00	2.35	2.08	2.25	400,084
25 Jul 17	2.25000 +0.00	2.25	2.01	2.25	1,351,404
21 Jul 17	2.25000 +0.00	2.50	2.01	2.25	700,000
20 Jul 17	2.25000 -0.13	2.29	2.07	2.29	131,866
19 Jul 17	2.37500 +0.25	2.38	2.15	2.15	6,255
18 Jul 17	2.12500 +0.13	2.25	2.05	2.13	3,794,866
14 Jul 17	2.00000 +0.00	2.00	1.90	2.00	52,026
10 Jul 17	2.00000 +0.00	2.00	1.77	2.00	71,852
06 Jul 17	2.00000 +0.13	2.00	1.80	1.88	148,000
05 Jul 17	1.87500 -0.13	1.88	1.77	1.88	275,000
04 Jul 17	2.00000 +0.00	2.00	1.77	2.00	797,206
03 Jul 17	2.00000 +0.00	2.00	1.85	2.00	32,327
30 Jun 17	2.00000 +0.00	2.20	1.75	2.00	6,604,086
29 Jun 17	2.00000 +0.13	2.00	1.75	1.88	517,915
27 Jun 17	1.87500 -0.13	1.88	1.81	1.88	500,000
23 Jun 17	2.00000 +0.13	2.00	1.95	1.95	250,000
21 Jun 17	1.87500 +0.00	2.22	1.80	2.00	932,319
19 Jun 17	1.87500 +0.00	1.88	1.77	1.88	108,646
15 Jun 17	1.87500 +0.13	1.95	1.77	1.77	1,612,302
13 Jun 17	1.75000 -0.13	1.75	1.75	1.75	55,219
09 Jun 17	1.87500 +0.00	1.88	1.76	1.88	120,000
08 Jun 17	1.87500 +0.00	2.00	1.88	1.88	450,000
07 Jun 17	1.87500 +0.00	1.89	1.88	1.88	79,563
06 Jun 17	1.87500 +0.00	1.88	1.80	1.88	527,447
31 May 17	1.87500 +0.00	2.00	1.88	1.88	1,499,404
24 May 17	1.87500 +0.00	1.88	1.75	1.88	270,285
19 May 17	1.87500 +0.00	1.88	1.75	1.88	1,043,478
18 May 17	1.87500 -0.13	2.00	1.81	1.88	765,287
16 May 17	2.00000 +0.00	2.00	1.81	2.00	206,532
15 May 17	2.00000 +0.00	2.00	1.80	2.00	172,666
09 May 17	2.00000 +0.13	2.00	1.86	1.88	1,250,957
08 May 17	1.87500 -0.25	2.00	1.76	2.00	553,138
05 May 17	2.12500 +0.00	2.20	2.00	2.13	778,487
04 May 17	2.12500 +0.00	2.21	2.00	2.13	1,488,000
03 May 17	2.12500 +0.00	2.45	1.81	2.13	2,034,474
02 May 17	2.12500 +0.38	2.20	1.89	1.89	1,793,182
27 Apr 17	1.75000 -0.05	1.76	1.75	1.76	82,563
26 Apr 17	1.80000 +0.00	2.00	1.80	1.80	500,000
21 Apr 17	1.80000 +0.00	1.80	1.76	1.80	41,431
20 Apr 17	1.80000 -0.10	1.80	1.75	1.80	286,638
19 Apr 17	1.90000 +0.10	1.97	1.83	1.83	290,205
18 Apr 17	1.80000 +0.00	1.97	1.80	1.80	30,000
13 Apr 17	1.80000 -0.05	1.98	1.80	1.85	1,376,930
12 Apr 17	1.85000 +0.10	1.99	1.85	1.85	1,080,000
11 Apr 17	1.75000 +0.05	1.85	1.65	1.70	1,036,209
10 Apr 17	1.70000 +0.00	1.70	1.65	1.70	482,659
07 Apr 17	1.70000 +0.00	1.70	1.62	1.70	200,000
05 Apr 17	1.70000 -0.05	1.75	1.65	1.75	360,000
04 Apr 17	1.75000 +0.00	1.89	1.71	1.75	1,696,633
03 Apr 17	1.75000 +0.10	1.79	1.62	1.65	1,112,292
31 Mar 17	1.65000 +0.00	1.69	1.60	1.69	940,000
30 Mar 17	1.65000 -0.05	1.69	1.52	1.69	3,119,885
29 Mar 17	1.70000 -0.38	2.07	1.58	2.07	4,837,291
28 Mar 17	2.07500 +0.18	2.09	1.92	1.92	1,884,810
27 Mar 17	1.90000 -0.18	2.09	1.83	2.09	2,371,423
22 Mar 17	2.07500 -0.05	2.08	2.00	2.08	53,499
21 Mar 17	2.12500 +0.00	2.13	2.01	2.13	60,000
20 Mar 17	2.12500 +0.00	2.13	2.01	2.13	142,452
15 Mar 17	2.12500 +0.00	2.13	2.01	2.13	1,281
13 Mar 17	2.12500 +0.00	2.13	2.10	2.13	2,407
10 Mar 17	2.12500 +0.05	2.13	1.96	2.08	2,971,455
09 Mar 17	2.07500 +0.00	2.08	1.96	2.08	341,131
08 Mar 17	2.07500 -0.05	2.08	1.95	2.08	2,314,863
07 Mar 17	2.12500 +0.13	2.13	2.00	2.13	2,093,942
06 Mar 17	2.00000 -0.25	2.15	2.00	2.15	3,465,949
03 Mar 17	2.25000 +0.13	2.42	2.00	2.13	4,134,030
23 Feb 17	2.12500 +0.00	2.13	2.00	2.13	45,335
17 Feb 17	2.12500 +0.00	2.13	2.01	2.13	507,129
15 Feb 17	2.12500 +0.00	2.13	1.99	2.13	3,500,000
14 Feb 17	2.12500 +0.13	2.13	1.95	2.00	1,500,000
09 Feb 17	2.00000 +0.00	2.00	1.85	2.00	350,000
07 Feb 17	2.00000 +0.00	2.00	1.85	2.00	21,355
02 Feb 17	2.00000 +0.00	2.00	2.00	2.00	249,702
01 Feb 17	2.00000 +0.00	2.00	1.75	2.00	789,136
31 Jan 17	2.00000 +0.00	2.00	1.92	2.00	30,000
27 Jan 17	2.00000 +0.13	2.00	1.90	1.90	300,000
26 Jan 17	1.87500 +0.00	1.90	1.88	1.88	50,000
25 Jan 17	1.87500 -0.25	2.03	1.88	2.03	284,405
23 Jan 17	2.12500 +0.13	2.13	2.09	2.09	230,000
17 Jan 17	2.00000 +0.00	2.09	1.92	2.00	61,983
13 Jan 17	2.00000 +0.00	2.00	1.91	2.00	71,752
09 Jan 17	2.00000 +0.00	2.00	1.91	2.00	322,249
06 Jan 17	2.00000 +0.00	2.00	1.91	2.00	226,148
04 Jan 17	2.00000 +0.00	2.00	1.91	2.00	43,483
30 Dec 16	2.00000 +0.00	2.09	2.00	2.00	4,212
29 Dec 16	2.00000 +0.00	2.09	1.91	2.00	179,316
19 Dec 16	2.00000 +0.00	2.09	2.00	2.00	19,146
16 Dec 16	2.00000 +0.00	2.00	2.00	2.00	249,553
15 Dec 16	2.00000 +0.13	2.00	1.91	1.91	1,145,000
14 Dec 16	1.87500 -0.38	2.06	1.88	2.06	1,216,357
12 Dec 16	2.25000 +0.00	2.25	2.06	2.25	49,013
08 Dec 16	2.25000 +0.00	2.25	2.11	2.25	61,355
06 Dec 16	2.25000 +0.00	2.25	2.24	2.25	44,642
05 Dec 16	2.25000 +0.00	2.25	2.24	2.25	26,401
02 Dec 16	2.25000 +0.13	2.25	2.06	2.25	588,265
01 Dec 16	2.12500 +0.00	2.13	2.03	2.13	454,800
29 Nov 16	2.12500 +0.00	2.13	2.03	2.13	140,000
25 Nov 16	2.12500 +0.00	2.13	2.02	2.13	10,872
24 Nov 16	2.12500 +0.00	2.13	2.01	2.13	447,231
23 Nov 16	2.12500 +0.13	2.13	2.09	2.09	344,949
22 Nov 16	2.00000 +0.00	2.10	1.91	2.00	70,978
21 Nov 16	2.00000 -0.13	2.01	1.91	2.01	466,087
18 Nov 16	2.12500 +0.00	2.13	2.01	2.13	197,941
17 Nov 16	2.12500 +0.13	2.13	2.13	2.13	208,849
16 Nov 16	2.00000 -0.13	2.13	2.00	2.13	971,130
15 Nov 16	2.12500 +0.00	2.13	2.00	2.13	1,050,800
14 Nov 16	2.12500 +0.00	2.13	2.11	2.13	5,325
11 Nov 16	2.12500 +0.00	2.13	2.13	2.13	260,870
10 Nov 16	2.12500 +0.00	2.13	2.13	2.13	234,848
09 Nov 16	2.12500 +0.00	2.13	2.11	2.13	101,702
08 Nov 16	2.12500 -0.13	2.25	2.13	2.25	613,183
07 Nov 16	2.25000 +0.00	2.33	2.17	2.25	763,507
04 Nov 16	2.25000 -0.25	2.33	2.15	2.33	945,708
03 Nov 16	2.50000 +0.00	2.59	2.37	2.50	404,265
02 Nov 16	2.50000 +0.25	2.65	2.32	2.32	991,553
01 Nov 16	2.25000 +0.13	2.35	2.25	2.25	375,716
31 Oct 16	2.12500 -0.13	2.25	2.13	2.25	370,000
28 Oct 16	2.25000 +0.00	2.35	2.20	2.25	1,119,311
25 Oct 16	2.25000 +0.00	2.35	2.25	2.25	250,000
24 Oct 16	2.25000 +0.00	2.25	2.18	2.25	217,102
21 Oct 16	2.25000 +0.13	2.35	2.25	2.25	105,619
19 Oct 16	2.12500 -0.25	2.26	2.13	2.26	1,316,885
18 Oct 16	2.37500 +0.00	2.38	2.26	2.38	65,279
17 Oct 16	2.37500 +0.00	2.45	2.35	2.38	76,307
14 Oct 16	2.37500 +0.00	2.47	2.35	2.38	857,505
13 Oct 16	2.37500 +0.00	2.38	2.31	2.38	143,544
12 Oct 16	2.37500 +0.00	2.41	2.15	2.38	914,328
11 Oct 16	2.37500 +0.25	3.10	2.35	2.35	4,690,849
10 Oct 16	2.12500 +0.38	2.15	1.73	1.75	1,008,992
07 Oct 16	1.75000 +0.00	1.75	1.71	1.75	23,952
06 Oct 16	1.75000 +0.00	1.75	1.70	1.75	7,500
05 Oct 16	1.75000 -0.08	1.95	1.60	1.83	611,700
04 Oct 16	1.82500 -0.05	2.00	1.77	1.88	1,054,923
03 Oct 16	1.87500 +0.00	2.00	1.82	1.88	218,834
30 Sep 16	1.87500 -0.13	1.97	1.75	1.97	678,574
29 Sep 16	2.00000 +0.00	2.25	1.97	2.00	818,967
28 Sep 16	2.00000 +0.00	2.15	1.96	2.00	108,834
27 Sep 16	2.00000 +0.00	2.18	2.00	2.00	25,000
26 Sep 16	2.00000 +0.00	2.00	1.90	2.00	50,000
23 Sep 16	2.00000 +0.00	2.00	1.90	2.00	80,427
22 Sep 16	2.00000 -0.13	2.02	2.00	2.02	14,500
21 Sep 16	2.12500 +0.00	2.18	1.99	2.13	973,716
20 Sep 16	2.12500 -0.13	2.18	2.10	2.18	571,883
19 Sep 16	2.25000 +0.00	2.50	2.18	2.25	634,893
16 Sep 16	2.25000 +0.13	2.25	2.18	2.18	301,741
15 Sep 16	2.12500 -0.25	2.24	2.11	2.24	891,545
14 Sep 16	2.37500 +0.13	2.39	2.18	2.25	302,816
13 Sep 16	2.25000 +0.00	2.39	2.25	2.25	20,000
12 Sep 16	2.25000 +0.00	2.25	2.18	2.25	70,460
09 Sep 16	2.25000 +0.00	2.25	2.18	2.25	105,645
07 Sep 16	2.25000 +0.00	2.25	2.18	2.25	50,000
06 Sep 16	2.25000 +0.13	2.26	2.25	2.25	505,000
05 Sep 16	2.12500 +0.00	2.24	2.11	2.13	710,843
02 Sep 16	2.12500 -0.13	2.25	2.13	2.25	195,437
01 Sep 16	2.25000 +0.13	2.40	2.16	2.16	397,736
31 Aug 16	2.12500 -0.13	2.25	2.13	2.25	316,500
26 Aug 16	2.25000 -0.13	2.45	2.15	2.38	559,684
24 Aug 16	2.37500 +0.00	2.38	2.32	2.38	135,252
19 Aug 16	2.37500 +0.00	2.45	2.25	2.38	778,696
17 Aug 16	2.37500 -0.13	2.43	2.38	2.43	93,157
16 Aug 16	2.50000 +0.00	2.60	2.42	2.50	26,500
15 Aug 16	2.50000 +0.13	2.50	2.50	2.50	107,910
12 Aug 16	2.37500 -0.25	2.65	2.38	2.63	226,122
11 Aug 16	2.62500 +0.13	2.65	2.55	2.55	246,311
10 Aug 16	2.50000 -0.25	2.66	2.40	2.66	295,195
09 Aug 16	2.75000 +0.00	2.75	2.66	2.75	475,000
08 Aug 16	2.75000 +0.00	2.84	2.66	2.75	94,652
05 Aug 16	2.75000 +0.00	2.75	2.65	2.75	53,274
04 Aug 16	2.75000 +0.00	2.84	2.65	2.75	25,695
03 Aug 16	2.75000 +0.00	2.75	2.65	2.75	26,185
02 Aug 16	2.75000 +0.13	2.85	2.61	2.63	559,676
01 Aug 16	2.62500 +0.00	2.75	2.61	2.63	340,769
29 Jul 16	2.62500 +0.00	2.70	2.60	2.63	956,984
28 Jul 16	2.62500 +0.00	2.70	2.40	2.63	1,002,642
27 Jul 16	2.62500 -0.13	2.90	2.50	2.75	3,234,442
26 Jul 16	2.75000 +0.63	2.92	2.35	2.35	3,446,883
25 Jul 16	2.12500 -0.13	2.19	2.13	2.19	450,837
22 Jul 16	2.25000 +0.00	2.40	2.15	2.38	1,516,270
21 Jul 16	2.25000 -0.25	2.62	2.25	2.50	2,316,914
20 Jul 16	2.50000 -0.13	2.56	2.50	2.56	55,000
19 Jul 16	2.62500 +0.00	2.63	2.50	2.63	50,000
18 Jul 16	2.62500 +0.00	2.69	2.56	2.63	45,000
15 Jul 16	2.62500 +0.00	2.70	2.56	2.63	78,324
14 Jul 16	2.62500 -0.13	2.71	2.55	2.71	635,454
13 Jul 16	2.75000 +0.00	2.75	2.60	2.75	61,729
12 Jul 16	2.75000 +0.13	2.85	2.67	2.67	1,273,300
11 Jul 16	2.62500 +0.13	2.75	2.52	2.52	1,779,339
08 Jul 16	2.50000 -1.25	3.33	2.11	3.33	11,111,270
07 Jul 16	3.75000 +0.00	3.80	3.51	3.75	322,827
06 Jul 16	3.75000 -0.38	4.05	3.35	4.05	1,876,839
05 Jul 16	4.12500 -0.13	4.20	4.01	4.20	826,217
04 Jul 16	4.25000 +0.13	4.30	4.13	4.13	1,449,432
01 Jul 16	4.12500 +0.25	4.60	3.98	3.98	5,416,573
30 Jun 16	3.87500 -0.13	4.09	3.81	4.00	2,709,593
29 Jun 16	4.00000 +0.25	4.25	3.76	3.88	3,243,907
28 Jun 16	3.75000 +0.25	3.87	3.65	3.65	191,990
27 Jun 16	3.50000 +0.00	3.50	3.31	3.50	9,224
24 Jun 16	3.50000 +0.00	3.50	3.28	3.38	153,852
23 Jun 16	3.50000 -0.13	3.52	3.35	3.52	613,383
22 Jun 16	3.62500 +0.00	3.72	3.51	3.63	489,670
20 Jun 16	3.62500 +0.00	3.65	3.63	3.63	334,783
17 Jun 16	3.62500 +0.00	3.74	3.63	3.63	63,969
16 Jun 16	3.62500 -0.13	3.74	3.63	3.74	269,224
15 Jun 16	3.75000 -0.25	4.45	3.75	4.38	1,293,306
14 Jun 16	4.00000 -0.25	4.15	4.00	4.15	544,357
13 Jun 16	4.25000 +0.63	4.25	3.55	3.63	3,389,676
10 Jun 16	3.62500 +0.00	3.75	3.63	3.63	1,048,142
09 Jun 16	3.62500 +0.00	3.75	3.63	3.63	16,000
08 Jun 16	3.62500 +0.00	3.75	3.61	3.63	569,760
07 Jun 16	3.62500 -0.13	3.63	3.56	3.63	130,693
03 Jun 16	3.75000 +0.00	3.79	3.75	3.75	237,151
01 Jun 16	3.75000 +0.00	3.80	3.60	3.75	147,448
31 May 16	3.75000 +0.00	3.81	3.50	3.75	755,119
27 May 16	3.75000 -0.25	3.83	3.56	3.83	666,712
26 May 16	4.00000 +0.00	4.00	3.75	4.00	470,208
25 May 16	4.00000 +0.00	4.00	3.75	4.00	70,000
24 May 16	4.00000 +0.00	4.00	3.75	4.00	381,488
23 May 16	4.00000 +0.38	4.00	3.71	3.71	1,908,812
20 May 16	3.62500 -0.13	3.71	3.63	3.71	230,000
19 May 16	3.75000 +0.13	3.75	3.70	3.75	504,307
18 May 16	3.62500 +0.00	3.85	3.63	3.63	246,442
17 May 16	3.62500 -0.38	3.99	3.50	3.99	1,959,848
16 May 16	4.00000 -0.13	4.10	3.75	4.10	1,509,771
13 May 16	4.12500 +0.38	4.25	4.00	4.13	1,683,508
12 May 16	3.75000 +0.00	3.90	3.75	3.75	140,793
11 May 16	3.75000 +0.00	3.95	3.67	3.75	130,666
09 May 16	3.75000 -0.25	3.99	3.74	3.99	909,145
06 May 16	4.00000 +0.00	4.00	3.85	4.00	887,468
05 May 16	4.00000 +0.00	4.03	4.00	4.00	91,683
04 May 16	4.00000 -0.38	4.50	4.00	4.50	1,762,217
03 May 16	4.37500 +0.63	4.74	3.75	3.75	3,162,105
29 Apr 16	3.75000 -0.25	4.25	3.75	4.00	600,000
28 Apr 16	4.00000 +0.13	4.00	3.76	3.88	148,904
27 Apr 16	3.87500 +0.38	3.88	3.50	3.63	871,041
26 Apr 16	3.50000 -0.13	3.75	3.50	3.75	1,243,078
25 Apr 16	3.62500 -0.38	4.15	3.35	4.00	589,343
22 Apr 16	4.00000 -0.13	4.24	4.00	4.13	668,034
21 Apr 16	4.12500 -0.25	4.25	4.10	4.25	325,000
20 Apr 16	4.37500 -0.13	4.50	4.19	4.50	541,825
19 Apr 16	4.50000 +0.00	4.75	4.50	4.50	173,914
18 Apr 16	4.50000 -0.13	4.75	4.50	4.63	721,740
15 Apr 16	4.62500 +0.13	5.00	4.50	4.63	1,465,119
14 Apr 16	4.50000 -0.38	4.95	4.50	4.88	331,959
13 Apr 16	4.87500 +0.00	6.20	4.50	6.00	2,159,121

Bluebird Merchant Ventures Ltd

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	0.04800 +0.00	0.05	0.04	0.05	885,374
21 Oct 26	0.04500 +0.00	0.05	0.04	0.05	24,180
20 Oct 26	0.04400 +0.00	0.05	0.04	0.05	29,582,168
19 Oct 26	0.04040 +0.00	0.05	0.04	0.05	16,544,516
16 Oct 26	0.04500 +0.00	0.05	0.04	0.05	2,211,058
15 Oct 26	0.04500 +0.00	0.05	0.04	0.05	4,508,411
14 Oct 26	0.04500 +0.00	0.05	0.05	0.05	10,029
13 Oct 26	0.04500 +0.00	0.05	0.04	0.05	2,923,075
12 Oct 26	0.04500 +0.00	0.05	0.04	0.05	22,812,328
09 Oct 26	0.04500 +0.00	0.05	0.04	0.05	1,907,617
08 Oct 26	0.04500 +0.00	0.05	0.04	0.05	2,613,207
07 Oct 26	0.04500 +0.00	0.05	0.04	0.05	2,399,536
06 Oct 26	0.04500 +0.00	0.05	0.04	0.05	13,913,854
05 Oct 26	0.04500 +0.00	0.05	0.04	0.05	2,596,506
02 Oct 26	0.04500 +0.00	0.05	0.04	0.05	1,584,285
01 Oct 26	0.04500 +0.00	0.05	0.04	0.05	19,929,972
30 Sep 26	0.04500 +0.00	0.05	0.04	0.05	12,051,907
29 Sep 26	0.05000 +0.00	0.05	0.04	0.05	3,065,251
28 Sep 26	0.04920 +0.00	0.05	0.04	0.05	9,183,256
25 Sep 26	0.04500 +0.00	0.05	0.04	0.05	27,108,264
24 Sep 26	0.04500 +0.00	0.05	0.04	0.05	5,093,510
23 Sep 26	0.04500 +0.00	0.05	0.04	0.05	8,294,054
22 Sep 26	0.04500 +0.00	0.05	0.04	0.05	3,376,663
21 Sep 26	0.04500 +0.00	0.05	0.04	0.05	33,701,216
18 Sep 26	0.04500 +0.00	0.05	0.04	0.04	34,496,916
17 Sep 26	0.04600 +0.00	0.05	0.04	0.04	28,972,372
16 Sep 26	0.04500 +0.00	0.05	0.04	0.04	3,914,276
15 Sep 26	0.04250 +0.00	0.05	0.04	0.04	38,227,188
14 Sep 26	0.04500 +0.00	0.05	0.04	0.04	2,667,672
11 Sep 26	0.04250 +0.00	0.05	0.04	0.04	11,187,775
10 Sep 26	0.04250 +0.00	0.05	0.04	0.04	7,076,790
09 Sep 26	0.04250 +0.00	0.05	0.04	0.04	41,896,768
08 Sep 26	0.04250 +0.00	0.05	0.04	0.05	13,047,626
07 Sep 26	0.04500 +0.00	0.05	0.04	0.05	31,294,352
04 Sep 26	0.04750 +0.00	0.06	0.05	0.05	13,478,056
03 Sep 26	0.05250 +0.00	0.06	0.05	0.05	10,761,317
02 Sep 26	0.05000 +0.00	0.06	0.05	0.05	35,299,052
01 Sep 26	0.05250 +0.00	0.06	0.05	0.05	332,981
28 Aug 26	0.05700 +0.00	0.06	0.05	0.05	52,697,920
27 Aug 26	0.06000 +0.00	0.06	0.05	0.05	27,714,872
26 Aug 26	0.05500 +0.00	0.06	0.05	0.06	14,105,963
25 Aug 26	0.05720 +0.01	0.06	0.05	0.06	32,140,426
24 Aug 26	0.05180 +0.00	0.06	0.05	0.06	11,185,038
21 Aug 26	0.05500 +0.01	0.06	0.05	0.05	261,002,848
20 Aug 26	0.04250 +0.00	0.05	0.04	0.04	4,172,785
19 Aug 26	0.04250 +0.00	0.05	0.04	0.04	6,203,084
18 Aug 26	0.04000 +0.00	0.05	0.04	0.04	9,687,328
17 Aug 26	0.04160 +0.00	0.05	0.04	0.04	22,683,784
14 Aug 26	0.03750 +0.00	0.04	0.04	0.04	10,694,778
13 Aug 26	0.04000 +0.00	0.05	0.04	0.04	19,223,930
12 Aug 26	0.03600 +0.00	0.05	0.04	0.04	17,182,832
11 Aug 26	0.04000 +0.00	0.05	0.04	0.04	47,530,064
10 Aug 26	0.03680 +0.00	0.05	0.04	0.04	6,578,323
07 Aug 26	0.04000 +0.00	0.05	0.04	0.04	13,958,990
06 Aug 26	0.04250 +0.00	0.05	0.04	0.04	9,226,405
05 Aug 26	0.04250 +0.00	0.05	0.04	0.04	16,558,269
04 Aug 26	0.04250 +0.00	0.05	0.04	0.04	10,692,718
03 Aug 26	0.04250 +0.00	0.05	0.04	0.04	1,299,467
31 Jul 26	0.04250 +0.00	0.05	0.04	0.04	4,308,293
30 Jul 26	0.04250 +0.00	0.05	0.04	0.04	4,568,222
29 Jul 26	0.04250 +0.00	0.05	0.04	0.04	27,661,108
28 Jul 26	0.04250 +0.00	0.05	0.04	0.04	1,899,638
27 Jul 26	0.04250 +0.00	0.05	0.04	0.04	1,203,761
24 Jul 26	0.04250 +0.00	0.05	0.04	0.04	4,877,155
23 Jul 26	0.04250 +0.00	0.05	0.04	0.04	17,143,786
22 Jul 26	0.04250 +0.00	0.05	0.04	0.04	5,438,425
21 Jul 26	0.04250 +0.00	0.05	0.04	0.04	48,973,172
20 Jul 26	0.04000 +0.00	0.04	0.04	0.04	6,069,718
17 Jul 26	0.03740 +0.00	0.04	0.04	0.04	1,875,504
16 Jul 26	0.03500 +0.00	0.05	0.04	0.04	20,969,134
15 Jul 26	0.04000 +0.00	0.05	0.04	0.04	14,603,422
14 Jul 26	0.04250 +0.00	0.05	0.04	0.04	624,231
13 Jul 26	0.04250 +0.00	0.05	0.04	0.04	628,342
10 Jul 26	0.04250 +0.00	0.05	0.04	0.04	13,552,257
09 Jul 26	0.04250 +0.00	0.05	0.04	0.04	9,323,983
08 Jul 26	0.04000 -0.01	0.05	0.04	0.05	28,021,352
07 Jul 26	0.04500 +0.00	0.05	0.05	0.05	26,033,632
06 Jul 26	0.05000 +0.00	0.05	0.05	0.05	4,897,600
03 Jul 26	0.05000 +0.00	0.05	0.05	0.05	6,175,148
02 Jul 26	0.05000 +0.00	0.05	0.05	0.05	17,700,184
01 Jul 26	0.04500 +0.00	0.05	0.05	0.05	8,230,431
30 Jun 26	0.04750 +0.00	0.05	0.05	0.05	3,745,715
29 Jun 26	0.05000 +0.00	0.05	0.05	0.05	4,868,830
26 Jun 26	0.05000 +0.00	0.05	0.05	0.05	5,456,375
25 Jun 26	0.04750 +0.00	0.05	0.05	0.05	10,917,083
24 Jun 26	0.04750 +0.00	0.05	0.05	0.05	8,735,973
23 Jun 26	0.05000 +0.00	0.06	0.05	0.05	50,966,532
22 Jun 26	0.05250 +0.00	0.06	0.05	0.05	41,206,232
19 Jun 26	0.05500 +0.00	0.06	0.05	0.05	176,292
18 Jun 26	0.05500 +0.00	0.06	0.05	0.05	8,872,114
17 Jun 26	0.05500 +0.00	0.06	0.05	0.05	16,446,621
16 Jun 26	0.05500 +0.00	0.06	0.05	0.05	3,756,305
15 Jun 26	0.05500 +0.00	0.06	0.05	0.05	8,583,459
12 Jun 26	0.05500 +0.00	0.06	0.05	0.05	5,007,651
11 Jun 26	0.05500 +0.00	0.06	0.05	0.05	3,430,134
10 Jun 26	0.05500 +0.00	0.06	0.05	0.05	2,451,527
09 Jun 26	0.05740 +0.00	0.06	0.05	0.05	6,922,666
08 Jun 26	0.05760 +0.00	0.07	0.05	0.06	36,912,176
05 Jun 26	0.05960 +0.01	0.07	0.05	0.05	121,321,840
04 Jun 26	0.05250 +0.00	0.05	0.05	0.05	12,444,736
03 Jun 26	0.05200 -0.01	0.06	0.05	0.06	28,808,542
02 Jun 26	0.05920 +0.00	0.06	0.05	0.06	4,206,559
01 Jun 26	0.05980 +0.00	0.07	0.05	0.06	12,434,341
29 May 26	0.06300 +0.01	0.06	0.06	0.06	17,176,384
28 May 26	0.05500 +0.00	0.06	0.05	0.06	7,800,560
27 May 26	0.05750 +0.00	0.06	0.05	0.06	13,948,067
26 May 26	0.05500 +0.00	0.06	0.05	0.06	16,644,234
22 May 26	0.06000 +0.00	0.06	0.06	0.06	16,818,212
21 May 26	0.06500 +0.00	0.06	0.05	0.06	11,703,056
20 May 26	0.06000 +0.00	0.06	0.05	0.06	92,842,480
19 May 26	0.06250 -0.01	0.07	0.06	0.07	74,826,856
18 May 26	0.06800 -0.01	0.08	0.06	0.08	80,413,832
15 May 26	0.07800 -0.01	0.09	0.07	0.09	51,992,712
14 May 26	0.08500 +0.00	0.09	0.08	0.09	2,669,908
13 May 26	0.08500 +0.00	0.09	0.08	0.09	7,798,534
12 May 26	0.08500 +0.00	0.09	0.08	0.09	12,332,017
11 May 26	0.08500 +0.00	0.09	0.08	0.09	13,169,224
08 May 26	0.08880 +0.00	0.09	0.09	0.09	11,918,344
07 May 26	0.08500 +0.00	0.09	0.09	0.09	10,566,858
06 May 26	0.08750 +0.00	0.09	0.09	0.09	9,640,948
05 May 26	0.08500 +0.00	0.09	0.08	0.09	10,878,463
01 May 26	0.08500 -0.02	0.09	0.08	0.09	42,305,164
30 Apr 26	0.10200 +0.01	0.10	0.08	0.09	45,208,812
29 Apr 26	0.09500 +0.00	0.10	0.09	0.09	29,275,204
28 Apr 26	0.09000 +0.00	0.10	0.09	0.09	58,183,468
27 Apr 26	0.09380 +0.00	0.10	0.09	0.09	42,778,252
24 Apr 26	0.09000 -0.01	0.10	0.09	0.10	42,144,392
23 Apr 26	0.10000 -0.01	0.12	0.09	0.11	156,687,168
22 Apr 26	0.11000 +0.00	0.12	0.10	0.11	92,336,904
21 Apr 26	0.11150 +0.00	0.12	0.10	0.10	106,796,120
20 Apr 26	0.10800 +0.01	0.12	0.09	0.09	138,166,960
17 Apr 26	0.10000 +0.00	0.10	0.08	0.09	256,894,272
16 Apr 26	0.10200 -0.02	0.12	0.09	0.11	292,748,320
15 Apr 26	0.12100 -0.05	0.15	0.10	0.14	638,769,024
14 Apr 26	0.17000 -0.02	0.27	0.16	0.19	674,630,464
13 Apr 26	0.19000 +0.10	0.24	0.08	0.09	462,201,760
10 Apr 26	0.08500 -0.01	0.10	0.07	0.09	15,592,362
09 Apr 26	0.09000 +0.02	0.10	0.06	0.06	44,334,132
08 Apr 26	0.07220 +0.01	0.08	0.06	0.06	2,856,011
07 Apr 26	0.06500 -0.01	0.08	0.06	0.06	2,537,120
02 Apr 26	0.07140 +0.01	0.08	0.05	0.06	7,559,614
01 Apr 26	0.06500 -0.01	0.08	0.05	0.06	8,976,650
31 Mar 26	0.07000 -0.01	0.08	0.06	0.08	218
30 Mar 26	0.07500 -0.01	0.08	0.06	0.08	3,566,440
27 Mar 26	0.08500 +0.00	0.09	0.07	0.09	5,680,141
26 Mar 26	0.08500 +0.02	0.09	0.06	0.07	20,407,108
25 Mar 26	0.07000 +0.00	0.07	0.07	0.07	477,236
24 Mar 26	0.07000 +0.00	0.08	0.06	0.07	7,708,635
23 Mar 26	0.07000 +0.00	0.08	0.06	0.07	523,121
20 Mar 26	0.07000 +0.00	0.08	0.06	0.07	3,798,559
19 Mar 26	0.07000 +0.00	0.08	0.06	0.07	1,304,371
18 Mar 26	0.07000 -0.01	0.08	0.07	0.08	2,902,990
17 Mar 26	0.08000 +0.00	0.08	0.07	0.08	2,317,922
16 Mar 26	0.08000 +0.00	0.09	0.08	0.09	232,366
13 Mar 26	0.08000 -0.01	0.10	0.08	0.09	22,543,182
12 Mar 26	0.09000 +0.00	0.10	0.09	0.09	1,256,522
11 Mar 26	0.09000 +0.00	0.10	0.08	0.09	17,611,288
10 Mar 26	0.09000 +0.01	0.10	0.08	0.09	8,009,884
09 Mar 26	0.08500 +0.00	0.09	0.08	0.09	875,354
06 Mar 26	0.08500 -0.01	0.10	0.08	0.09	6,907,648
05 Mar 26	0.09000 +0.01	0.09	0.08	0.08	20,859,868
04 Mar 26	0.08000 +0.01	0.09	0.07	0.08	3,944,886
03 Mar 26	0.06960 -0.01	0.09	0.06	0.08	54,648,152
02 Mar 26	0.08000 -0.02	0.10	0.07	0.09	4,374,565
27 Feb 26	0.10000 +0.01	0.10	0.09	0.09	18,551,864
26 Feb 26	0.09250 +0.01	0.10	0.07	0.08	49,732,236
25 Feb 26	0.08000 -0.01	0.09	0.08	0.09	14,277,507
24 Feb 26	0.09000 -0.01	0.11	0.08	0.11	78,051,872
23 Feb 26	0.10500 -0.02	0.13	0.10	0.13	10,554,690
20 Feb 26	0.12500 +0.00	0.13	0.12	0.13	2,685,295
19 Feb 26	0.12500 +0.00	0.13	0.13	0.13	393,700
18 Feb 26	0.12500 +0.00	0.13	0.12	0.13	1,479,491
17 Feb 26	0.12500 +0.00	0.13	0.12	0.13	2,104,596
16 Feb 26	0.12500 +0.00	0.13	0.12	0.13	2,615,088
13 Feb 26	0.12500 -0.02	0.14	0.12	0.14	11,498,064
12 Feb 26	0.14000 +0.01	0.15	0.12	0.14	5,171,554
11 Feb 26	0.13050 -0.01	0.15	0.13	0.14	8,078,207
10 Feb 26	0.14500 +0.00	0.15	0.13	0.14	2,444,687
09 Feb 26	0.14000 -0.01	0.15	0.13	0.15	13,550,370
06 Feb 26	0.15000 +0.00	0.16	0.14	0.15	266,249
05 Feb 26	0.15000 +0.00	0.15	0.14	0.15	443,250
04 Feb 26	0.15000 +0.00	0.15	0.14	0.15	5,221,983
03 Feb 26	0.15000 +0.00	0.16	0.14	0.15	2,003,434
02 Feb 26	0.15000 +0.00	0.16	0.14	0.15	2,017,739
30 Jan 26	0.15000 +0.01	0.16	0.13	0.14	18,140,946
29 Jan 26	0.13900 +0.01	0.14	0.12	0.13	25,843,266
28 Jan 26	0.13000 -0.01	0.15	0.12	0.14	18,947,600
27 Jan 26	0.14000 +0.00	0.15	0.13	0.14	1,227,521
26 Jan 26	0.14000 -0.01	0.15	0.13	0.14	4,977,572
23 Jan 26	0.14600 +0.01	0.15	0.13	0.14	9,772,745
22 Jan 26	0.14000 +0.00	0.15	0.12	0.14	34,888,240
21 Jan 26	0.14500 +0.00	0.15	0.14	0.14	3,318,450
20 Jan 26	0.14500 -0.01	0.16	0.14	0.15	15,178,710
19 Jan 26	0.15000 -0.02	0.18	0.14	0.17	20,836,920
16 Jan 26	0.17000 +0.00	0.18	0.16	0.17	3,070,426
15 Jan 26	0.16500 +0.00	0.17	0.16	0.17	2,290,315
14 Jan 26	0.16500 +0.00	0.18	0.16	0.17	4,163,586
13 Jan 26	0.17000 +0.00	0.18	0.16	0.17	2,243,642
12 Jan 26	0.17000 -0.02	0.19	0.16	0.19	5,734,260
09 Jan 26	0.19400 +0.00	0.23	0.18	0.22	15,867,445
08 Jan 26	0.19500 +0.00	0.20	0.19	0.19	4,396,023
07 Jan 26	0.19500 +0.01	0.20	0.19	0.19	3,548,893
06 Jan 26	0.18600 -0.01	0.20	0.19	0.20	3,022,067
05 Jan 26	0.20000 +0.01	0.22	0.19	0.19	19,176,028
02 Jan 26	0.19000 +0.03	0.22	0.16	0.16	28,545,712
31 Dec 25	0.16000 -0.01	0.18	0.15	0.17	1,822,052
30 Dec 25	0.17000 -0.01	0.18	0.16	0.18	5,499,287
29 Dec 25	0.18000 +0.00	0.19	0.17	0.18	3,337,797
24 Dec 25	0.18000 +0.01	0.18	0.16	0.17	5,578,795
23 Dec 25	0.17000 +0.00	0.18	0.16	0.17	16,332,595
22 Dec 25	0.16500 -0.01	0.17	0.16	0.17	7,619,835
19 Dec 25	0.17350 +0.01	0.17	0.15	0.16	30,166,316
18 Dec 25	0.16000 -0.08	0.18	0.13	0.17	81,069,264
17 Dec 25	0.23500 -0.01	0.27	0.22	0.25	3,545,852
16 Dec 25	0.24500 +0.00	0.27	0.22	0.25	1,834,746
15 Dec 25	0.24500 +0.00	0.27	0.22	0.25	7,208,527
12 Dec 25	0.24500 -0.01	0.27	0.23	0.25	1,257,694
11 Dec 25	0.25500 -0.02	0.29	0.20	0.28	11,256,021
10 Dec 25	0.27500 +0.03	0.35	0.25	0.25	19,556,220
09 Dec 25	0.24700 +0.02	0.25	0.21	0.22	1,993,049
08 Dec 25	0.22500 +0.00	0.25	0.20	0.22	8,246,311
05 Dec 25	0.22500 +0.00	0.25	0.21	0.22	5,209,031
04 Dec 25	0.22500 -0.02	0.27	0.20	0.25	13,547,047
03 Dec 25	0.24500 -0.06	0.32	0.22	0.30	19,153,236
02 Dec 25	0.30000 -0.07	0.37	0.23	0.37	20,568,590
01 Dec 25	0.37500 +0.00	0.40	0.35	0.38	3,628,597
28 Nov 25	0.37500 -0.03	0.45	0.36	0.40	4,377,332
27 Nov 25	0.40000 +0.08	0.45	0.31	0.32	12,365,137
26 Nov 25	0.32500 +0.00	0.35	0.31	0.32	1,231,938
25 Nov 25	0.32500 +0.00	0.35	0.30	0.32	1,408,832
24 Nov 25	0.32500 +0.00	0.35	0.31	0.32	1,543,801
21 Nov 25	0.32500 -0.05	0.40	0.32	0.38	3,711,166
20 Nov 25	0.37500 +0.00	0.40	0.35	0.38	688,215
19 Nov 25	0.37500 -0.01	0.40	0.35	0.38	744,040
18 Nov 25	0.38500 +0.01	0.40	0.35	0.38	1,865,296
17 Nov 25	0.37500 +0.00	0.40	0.35	0.38	709,066
14 Nov 25	0.37500 +0.00	0.40	0.36	0.38	1,356,497
13 Nov 25	0.37500 +0.00	0.40	0.37	0.38	480,401
12 Nov 25	0.37500 +0.00	0.40	0.35	0.38	819,680
11 Nov 25	0.37500 +0.00	0.40	0.37	0.38	2,424,647
10 Nov 25	0.37500 +0.03	0.40	0.35	0.38	1,278,289
07 Nov 25	0.35000 -0.07	0.45	0.35	0.43	6,145,754
06 Nov 25	0.42000 -0.01	0.45	0.40	0.43	9,188,070
05 Nov 25	0.42500 +0.01	0.45	0.40	0.43	3,884,809
04 Nov 25	0.42000 -0.06	0.50	0.40	0.47	5,383,658
03 Nov 25	0.47500 +0.00	0.50	0.45	0.47	2,886,861
31 Oct 25	0.47500 +0.00	0.50	0.45	0.47	2,361,636
30 Oct 25	0.47500 +0.00	0.50	0.45	0.47	2,358,239
29 Oct 25	0.47500 +0.00	0.50	0.45	0.47	3,209,660
28 Oct 25	0.47500 +0.00	0.50	0.45	0.47	892,285
27 Oct 25	0.47500 +0.00	0.50	0.45	0.47	4,146,235
24 Oct 25	0.47500 +0.00	0.50	0.44	0.47	4,112,305
23 Oct 25	0.47500 +0.03	0.50	0.45	0.47	4,624,148
22 Oct 25	0.45000 -0.03	0.50	0.45	0.47	3,419,396
21 Oct 25	0.47500 -0.05	0.55	0.45	0.52	12,803,380
20 Oct 25	0.52500 +0.00	0.55	0.51	0.52	1,938,874
17 Oct 25	0.52500 -0.05	0.60	0.50	0.55	5,285,796
16 Oct 25	0.57500 -0.03	0.65	0.55	0.60	44,594,132
15 Oct 25	0.60000 +0.00	0.65	0.55	0.60	4,097,829
14 Oct 25	0.60000 -0.02	0.65	0.55	0.60	2,121,586
13 Oct 25	0.62000 +0.05	0.65	0.51	0.57	5,916,403
10 Oct 25	0.57500 +0.00	0.60	0.50	0.57	23,409,520
09 Oct 25	0.57500 -0.05	0.65	0.55	0.63	4,810,328
08 Oct 25	0.62500 -0.02	0.70	0.60	0.65	3,945,743
07 Oct 25	0.65000 -0.03	0.75	0.60	0.68	11,514,120
06 Oct 25	0.67500 +0.00	0.75	0.60	0.68	3,404,287
03 Oct 25	0.67500 +0.01	0.75	0.61	0.68	2,099,482
02 Oct 25	0.66000 +0.00	0.75	0.52	0.60	16,993,248
01 Oct 25	0.66000 -0.06	0.75	0.50	0.73	24,396,352
30 Sep 25	0.72500 -0.13	0.90	0.70	0.88	16,232,050
29 Sep 25	0.85000 +0.03	0.90	0.79	0.80	2,415,935
26 Sep 25	0.82500 -0.10	0.95	0.80	0.93	11,690,006
25 Sep 25	0.92500 +0.00	0.97	0.90	0.93	2,669,980
24 Sep 25	0.92500 -0.10	1.10	0.90	1.02	7,807,871
23 Sep 25	1.02500 -0.02	1.10	0.90	1.05	7,105,865
22 Sep 25	1.05000 -0.03	1.10	1.00	1.08	2,270,109
19 Sep 25	1.07500 -0.02	1.15	1.05	1.10	3,336,295
18 Sep 25	1.10000 +0.10	1.15	1.05	1.10	1,541,761
17 Sep 25	1.00000 +0.00	1.15	0.95	1.00	6,389,054
16 Sep 25	1.00000 +0.00	1.05	0.95	1.00	3,891,450
15 Sep 25	1.00000 -0.15	1.20	0.90	1.15	14,843,700
12 Sep 25	1.15000 +0.07	1.20	1.05	1.08	3,915,390
11 Sep 25	1.07500 -0.02	1.15	1.05	1.13	5,072,811
10 Sep 25	1.10000 -0.10	1.20	1.10	1.20	6,260,958
09 Sep 25	1.20000 +0.00	1.25	1.15	1.20	5,023,855
08 Sep 25	1.20000 -0.05	1.25	1.15	1.25	5,800,900
05 Sep 25	1.25000 -0.02	1.30	1.20	1.27	3,557,960
04 Sep 25	1.27500 -0.05	1.35	1.25	1.33	4,675,077
03 Sep 25	1.32500 +0.03	1.35	1.25	1.30	8,116,018
02 Sep 25	1.30000 -0.08	1.40	1.25	1.38	11,193,640
01 Sep 25	1.37500 -0.08	1.45	1.35	1.40	17,520,770
29 Aug 25	1.45000 +0.13	1.50	1.28	1.45	28,338,772
28 Aug 25	1.32500 -0.02	1.39	1.30	1.35	3,611,947
27 Aug 25	1.35000 +0.00	1.37	1.30	1.35	5,659,235
26 Aug 25	1.35000 +0.05	1.39	1.25	1.25	7,113,250
22 Aug 25	1.30000 +0.05	1.30	1.23	1.25	5,273,465
21 Aug 25	1.25000 -0.10	1.35	1.20	1.35	6,009,285
20 Aug 25	1.35000 +0.05	1.45	1.30	1.33	8,688,642
19 Aug 25	1.30000 -0.07	1.35	1.25	1.30	4,523,666
18 Aug 25	1.37000 -0.02	1.40	1.25	1.35	5,589,386
15 Aug 25	1.39000 -0.01	1.45	1.30	1.40	8,804,823
14 Aug 25	1.40000 +0.10	1.45	1.25	1.27	15,950,305
13 Aug 25	1.30000 +0.20	1.30	1.05	1.10	13,680,897
12 Aug 25	1.10000 +0.03	1.15	1.05	1.08	11,549,980
11 Aug 25	1.06500 -0.03	1.20	1.02	1.10	12,998,520
08 Aug 25	1.10000 +0.08	1.10	1.00	1.02	4,618,932
07 Aug 25	1.02500 -0.03	1.15	1.00	1.10	2,789,995
06 Aug 25	1.06000 -0.04	1.15	1.05	1.10	1,314,191
05 Aug 25	1.10000 +0.13	1.15	0.95	0.98	10,889,790
04 Aug 25	0.97500 -0.13	1.08	0.94	1.05	21,033,770
01 Aug 25	1.10000 -0.20	1.25	1.00	1.17	30,182,080
31 Jul 25	1.30000 +0.05	1.34	1.10	1.25	10,036,773
30 Jul 25	1.25000 +0.01	1.37	1.20	1.27	9,482,752
29 Jul 25	1.24000 -0.01	1.45	1.24	1.35	14,210,430
28 Jul 25	1.25500 -0.13	1.40	1.20	1.40	9,152,870
25 Jul 25	1.39000 +0.14	1.45	1.20	1.25	12,745,591
24 Jul 25	1.25000 +0.00	1.30	1.15	1.25	6,555,480
23 Jul 25	1.25000 -0.11	1.35	1.20	1.27	3,089,873
22 Jul 25	1.36000 +0.04	1.40	1.26	1.33	11,162,540
21 Jul 25	1.32000 +0.07	1.40	1.20	1.25	40,908,180
18 Jul 25	1.25000 +0.05	1.30	1.08	1.17	33,631,116
17 Jul 25	1.20000 -0.07	1.30	1.10	1.27	17,616,410
16 Jul 25	1.27500 -0.02	1.35	1.25	1.30	2,821,599
15 Jul 25	1.30000 -0.05	1.40	1.25	1.35	10,646,580
14 Jul 25	1.35000 -0.01	1.50	1.30	1.42	13,607,190
11 Jul 25	1.36000 +0.06	1.50	1.20	1.30	31,965,354
10 Jul 25	1.30000 +0.20	1.34	1.06	1.10	23,436,830
09 Jul 25	1.10000 +0.02	1.20	1.00	1.05	7,945,443
08 Jul 25	1.07500 -0.05	1.25	1.05	1.17	13,768,360
07 Jul 25	1.12500 -0.08	1.24	1.05	1.20	14,296,440
04 Jul 25	1.20000 -0.05	1.29	1.10	1.25	12,276,983
03 Jul 25	1.25000 -0.16	1.42	1.20	1.40	16,848,522
02 Jul 25	1.41000 +0.18	1.45	1.20	1.25	18,124,596
01 Jul 25	1.23000 +0.13	1.35	1.02	1.13	24,910,200
30 Jun 25	1.10000 -0.25	1.35	1.00	1.33	89,291,968
27 Jun 25	1.35000 -0.31	1.65	1.20	1.60	76,283,488
26 Jun 25	1.66000 +0.21	2.00	1.50	1.95	115,993,248
25 Jun 25	1.45000 +0.23	1.65	1.20	1.23	128,073,832
24 Jun 25	1.22500 -0.13	1.70	1.10	1.45	108,007,000
23 Jun 25	1.35000 +0.35	1.50	0.91	0.98	112,985,696
20 Jun 25	1.00000 +0.32	1.20	0.65	0.68	171,679,984
19 Jun 25	0.67500 +0.03	0.80	0.65	0.70	39,649,680
18 Jun 25	0.65000 +0.06	0.75	0.55	0.57	82,513,624
17 Jun 25	0.58800 +0.06	0.60	0.50	0.52	61,058,300
16 Jun 25	0.52500 +0.00	0.60	0.50	0.55	4,004,372
13 Jun 25	0.52500 +0.05	0.55	0.45	0.47	6,364,849
12 Jun 25	0.47500 -0.03	0.60	0.45	0.55	9,662,118
11 Jun 25	0.50000 -0.03	0.55	0.50	0.52	4,443,618
10 Jun 25	0.53000 -0.07	0.60	0.50	0.57	19,847,940
09 Jun 25	0.60400 +0.00	0.65	0.50	0.63	31,606,880
06 Jun 25	0.60000 +0.14	0.65	0.40	0.47	72,978,624
05 Jun 25	0.46000 +0.19	0.50	0.34	0.34	92,873,944
04 Jun 25	0.27500 +0.00	0.29	0.25	0.28	4,885,298
03 Jun 25	0.27500 +0.00	0.30	0.25	0.28	2,124,652
02 Jun 25	0.27500 +0.03	0.28	0.24	0.25	9,217,251
30 May 25	0.25000 +0.02	0.28	0.24	0.25	1,495,176
29 May 25	0.23400 -0.02	0.28	0.23	0.25	2,970,543
28 May 25	0.25000 +0.00	0.29	0.20	0.25	53,991,600
27 May 25	0.25000 -0.32	0.35	0.20	0.35	100,580,896
23 May 25	0.57500 +0.05	0.60	0.50	0.52	33,696,364
22 May 25	0.52500 -0.03	0.59	0.50	0.55	4,620,581
21 May 25	0.55000 -0.07	0.65	0.52	0.63	5,646,627
20 May 25	0.62500 +0.00	0.65	0.60	0.63	2,835,334
19 May 25	0.62500 -0.07	0.65	0.60	0.63	2,979,239
16 May 25	0.69800 +0.05	0.70	0.63	0.65	2,888,354
15 May 25	0.65000 -0.03	0.80	0.60	0.75	70,457,832
14 May 25	0.67500 +0.00	0.70	0.60	0.68	10,467,912
13 May 25	0.67500 +0.00	0.70	0.65	0.68	296,697
12 May 25	0.67500 +0.03	0.70	0.60	0.65	5,319,860
09 May 25	0.65000 -0.05	0.70	0.60	0.70	929,186
08 May 25	0.70000 -0.03	0.80	0.65	0.73	13,959,940
07 May 25	0.72500 +0.06	0.80	0.65	0.73	5,225,703
06 May 25	0.66000 +0.06	0.80	0.55	0.65	26,595,604
02 May 25	0.60000 +0.00	0.65	0.55	0.60	1,843,891
01 May 25	0.60000 +0.00	0.65	0.55	0.60	263,159
30 Apr 25	0.60000 -0.05	0.65	0.55	0.65	370,029
29 Apr 25	0.65000 +0.00	0.68	0.60	0.65	115,958
28 Apr 25	0.65000 +0.00	0.69	0.60	0.65	154,856
25 Apr 25	0.65000 +0.00	0.65	0.60	0.65	1,101,390
24 Apr 25	0.65000 +0.00	0.69	0.62	0.65	152,402
23 Apr 25	0.65000 +0.00	0.69	0.62	0.65	266,115
22 Apr 25	0.65000 +0.05	0.69	0.55	0.60	7,413,219
17 Apr 25	0.60000 +0.00	0.64	0.57	0.60	262,874
16 Apr 25	0.60000 -0.07	0.70	0.57	0.68	3,407,187
15 Apr 25	0.67500 +0.00	0.70	0.65	0.68	1,837,915
14 Apr 25	0.67500 +0.00	0.70	0.65	0.68	142,426
11 Apr 25	0.67500 +0.00	0.70	0.61	0.68	827,848
10 Apr 25	0.67500 -0.07	0.80	0.65	0.75	7,755,820
09 Apr 25	0.75000 +0.03	0.80	0.70	0.75	8,807,487
08 Apr 25	0.72000 +0.25	0.76	0.44	0.47	8,429,090
07 Apr 25	0.47500 +0.00	0.50	0.45	0.47	662,283
04 Apr 25	0.47500 +0.00	0.49	0.45	0.47	8,869,379
03 Apr 25	0.47500 +0.00	0.47	0.45	0.47	201
02 Apr 25	0.47500 +0.00	0.47	0.45	0.47	101,550
01 Apr 25	0.47500 +0.00	0.49	0.46	0.47	239,922
31 Mar 25	0.47500 +0.00	0.50	0.45	0.47	2,815,431
28 Mar 25	0.47500 -0.05	0.53	0.47	0.52	877,918
27 Mar 25	0.52500 -0.03	0.54	0.50	0.52	1,128,038
26 Mar 25	0.55000 +0.08	0.55	0.45	0.47	2,940,408
25 Mar 25	0.47500 +0.00	0.50	0.45	0.47	260,340
24 Mar 25	0.47500 -0.03	0.51	0.45	0.50	2,458,395
21 Mar 25	0.50000 -0.02	0.51	0.45	0.51	5,571,902
20 Mar 25	0.52500 +0.02	0.53	0.50	0.50	812,917
19 Mar 25	0.50000 +0.00	0.55	0.45	0.50	116,670
18 Mar 25	0.50000 +0.00	0.55	0.45	0.50	153,250
17 Mar 25	0.50000 +0.00	0.54	0.46	0.50	553,795
14 Mar 25	0.50000 +0.03	0.55	0.45	0.47	1,121,755
13 Mar 25	0.47500 -0.03	0.50	0.45	0.50	1,853,177
12 Mar 25	0.50000 -0.02	0.55	0.47	0.52	5,582,889
11 Mar 25	0.52500 -0.04	0.55	0.51	0.52	550,176
10 Mar 25	0.56000 +0.04	0.56	0.51	0.52	1,428,015
07 Mar 25	0.52500 -0.03	0.60	0.52	0.55	306,190
06 Mar 25	0.55000 -0.07	0.70	0.55	0.63	3,963,601
05 Mar 25	0.62500 +0.00	0.70	0.55	0.63	192,453
04 Mar 25	0.62500 -0.02	0.70	0.60	0.65	775,745
03 Mar 25	0.65000 +0.00	0.69	0.60	0.65	182,078
28 Feb 25	0.65000 +0.00	0.66	0.60	0.65	797,463
27 Feb 25	0.65000 +0.00	0.69	0.60	0.65	2,327,170
26 Feb 25	0.65000 +0.00	0.67	0.60	0.65	1,087,297
25 Feb 25	0.65000 +0.00	0.70	0.60	0.65	6,243,148
24 Feb 25	0.65000 -0.03	0.70	0.65	0.68	549,764
21 Feb 25	0.67500 +0.07	0.70	0.60	0.65	238,025
20 Feb 25	0.60000 -0.05	0.69	0.60	0.65	529,228
19 Feb 25	0.65000 +0.04	0.70	0.55	0.55	7,273,439
18 Feb 25	0.60500 +0.06	0.61	0.50	0.55	1,049,021
17 Feb 25	0.55000 -0.05	0.60	0.41	0.50	6,926,571
14 Feb 25	0.60000 -0.05	0.70	0.60	0.65	732,666
13 Feb 25	0.65000 +0.00	0.70	0.61	0.65	4,257,392
12 Feb 25	0.65000 +0.00	0.70	0.61	0.65	437,622
11 Feb 25	0.65000 +0.00	0.70	0.61	0.65	4,506,510
10 Feb 25	0.65000 +0.00	0.70	0.60	0.65	840,431
07 Feb 25	0.65000 -0.03	0.70	0.61	0.68	10,102,970
06 Feb 25	0.67500 +0.00	0.70	0.65	0.68	1,721,485
05 Feb 25	0.67500 +0.00	0.75	0.65	0.70	6,883,915
04 Feb 25	0.67500 +0.00	0.70	0.65	0.68	2,112,450
03 Feb 25	0.67500 -0.05	0.75	0.65	0.70	1,300,993
31 Jan 25	0.72500 +0.00	0.75	0.70	0.73	4,284,855
30 Jan 25	0.72500 -0.07	0.85	0.70	0.80	532,761
29 Jan 25	0.80000 -0.02	0.85	0.75	0.82	260,202
28 Jan 25	0.82500 -0.05	0.92	0.80	0.88	5,024,922
27 Jan 25	0.87500 +0.00	0.95	0.80	0.85	1,762,495
24 Jan 25	0.88000 -0.02	0.95	0.80	0.88	2,777,445
23 Jan 25	0.90000 +0.07	0.95	0.80	0.82	11,598,840
22 Jan 25	0.82500 +0.07	0.85	0.75	0.77	10,939,560
21 Jan 25	0.75000 +0.00	0.80	0.70	0.75	2,018,113
20 Jan 25	0.75000 +0.00	0.80	0.70	0.75	1,348,058
17 Jan 25	0.75000 +0.15	0.80	0.61	0.61	30,326,320
16 Jan 25	0.60000 +0.10	0.64	0.45	0.50	7,686,911
15 Jan 25	0.50000 +0.07	0.55	0.35	0.43	27,278,080
14 Jan 25	0.42500 +0.00	0.45	0.40	0.43	119,806
13 Jan 25	0.42500 +0.00	0.45	0.40	0.43	585,113
10 Jan 25	0.42500 +0.00	0.45	0.40	0.43	296,489
09 Jan 25	0.42500 +0.00	0.45	0.40	0.43	6,747,067
08 Jan 25	0.42500 -0.05	0.50	0.41	0.47	1,856,444
07 Jan 25	0.47500 +0.00	0.50	0.41	0.47	1,636,773
06 Jan 25	0.47500 -0.05	0.55	0.45	0.52	3,725,408
03 Jan 25	0.52500 +0.00	0.55	0.50	0.52	514,683
02 Jan 25	0.52500 +0.00	0.55	0.50	0.52	706,027
31 Dec 24	0.52500 +0.00	0.55	0.50	0.52	68,504
30 Dec 24	0.52500 +0.00	0.56	0.50	0.52	2,649,774
27 Dec 24	0.52500 -0.10	0.65	0.51	0.63	4,570,136
24 Dec 24	0.62500 +0.00	0.65	0.60	0.63	54,254
23 Dec 24	0.62500 +0.00	0.65	0.59	0.63	8,097,087
20 Dec 24	0.62500 +0.00	0.65	0.60	0.63	20,382
19 Dec 24	0.62500 +0.00	0.65	0.60	0.63	147,464
18 Dec 24	0.62500 +0.00	0.65	0.60	0.63	85,637
17 Dec 24	0.62500 -0.02	0.68	0.57	0.65	8,565,938
16 Dec 24	0.65000 +0.05	0.67	0.55	0.60	1,096,064
13 Dec 24	0.60000 +0.00	0.64	0.55	0.60	507,331
12 Dec 24	0.60000 +0.03	0.60	0.57	0.57	722,647
11 Dec 24	0.57500 -0.03	0.64	0.55	0.60	540,474
10 Dec 24	0.60000 +0.03	0.64	0.55	0.57	365,411
09 Dec 24	0.57500 -0.03	0.64	0.55	0.60	2,194,879
06 Dec 24	0.60000 +0.03	0.64	0.55	0.57	247,756
05 Dec 24	0.57500 -0.03	0.64	0.55	0.60	348,015
04 Dec 24	0.60000 -0.01	0.64	0.55	0.57	4,661,773
03 Dec 24	0.61000 -0.01	0.65	0.55	0.63	8,755,679
02 Dec 24	0.62500 -0.02	0.65	0.60	0.63	338,539
29 Nov 24	0.65000 +0.02	0.65	0.60	0.63	1,177,779
28 Nov 24	0.62500 +0.00	0.64	0.59	0.63	4,399,016
27 Nov 24	0.62500 +0.00	0.64	0.60	0.63	1,817,647
26 Nov 24	0.62500 +0.00	0.65	0.60	0.63	4,489,107
25 Nov 24	0.62500 +0.00	0.64	0.60	0.63	206,391
22 Nov 24	0.62500 +0.00	0.64	0.60	0.63	4,457,828
21 Nov 24	0.62500 +0.00	0.64	0.60	0.63	2,422,140
20 Nov 24	0.62500 +0.00	0.64	0.62	0.63	912,637
19 Nov 24	0.62500 +0.00	0.65	0.60	0.63	4,511,449
18 Nov 24	0.62500 +0.00	0.64	0.60	0.63	168,571
15 Nov 24	0.62500 +0.00	0.65	0.60	0.63	2,673,430
14 Nov 24	0.62500 +0.00	0.65	0.61	0.63	733,891
13 Nov 24	0.62500 -0.02	0.67	0.62	0.65	327,078
12 Nov 24	0.65000 -0.03	0.70	0.61	0.68	14,360,190
11 Nov 24	0.67500 -0.02	0.72	0.65	0.70	1,677,922
08 Nov 24	0.70000 -0.03	0.73	0.65	0.73	8,921,234
07 Nov 24	0.72500 +0.00	0.73	0.70	0.73	169,396
06 Nov 24	0.72500 +0.00	0.75	0.70	0.73	620,395
05 Nov 24	0.72500 +0.00	0.73	0.70	0.73	100,000
04 Nov 24	0.72500 -0.05	0.80	0.70	0.77	2,548,490
01 Nov 24	0.77500 +0.00	0.78	0.75	0.77	336,842
31 Oct 24	0.77500 +0.00	0.79	0.75	0.77	753,292
30 Oct 24	0.77500 +0.00	0.79	0.75	0.77	1,664,715
29 Oct 24	0.77500 +0.00	0.80	0.77	0.77	1,199,733
28 Oct 24	0.77500 -0.05	0.85	0.75	0.82	3,097,892
25 Oct 24	0.82500 -0.03	0.85	0.80	0.85	3,525,074
24 Oct 24	0.85000 +0.03	0.85	0.79	0.85	1,370,434
23 Oct 24	0.82500 +0.00	0.85	0.80	0.82	3,893,237
22 Oct 24	0.82500 +0.00	0.83	0.80	0.82	779,631
21 Oct 24	0.82500 +0.00	0.85	0.80	0.82	2,578,857
18 Oct 24	0.82500 +0.00	0.82	0.81	0.82	180,000
17 Oct 24	0.82500 +0.00	0.84	0.81	0.82	806,932
16 Oct 24	0.82500 +0.00	0.84	0.80	0.82	415,379
15 Oct 24	0.82500 -0.04	0.85	0.80	0.82	9,326,399
14 Oct 24	0.86500 -0.03	0.89	0.80	0.89	7,244,775
11 Oct 24	0.90000 +0.00	0.90	0.85	0.90	278,823
10 Oct 24	0.90000 +0.02	0.90	0.86	0.88	2,019,926
09 Oct 24	0.87500 +0.00	0.95	0.85	0.88	6,251,288
08 Oct 24	0.87500 -0.02	0.95	0.85	0.90	5,751,981
07 Oct 24	0.90000 -0.03	0.95	0.85	0.93	12,690,540
04 Oct 24	0.92500 -0.03	1.00	0.92	0.98	12,188,950
03 Oct 24	0.96000 +0.03	1.00	0.90	0.93	15,700,150
02 Oct 24	0.92500 +0.05	0.95	0.86	0.88	6,807,430
01 Oct 24	0.87500 -0.05	0.92	0.88	0.92	4,590,872
30 Sep 24	0.92500 +0.00	0.98	0.90	0.95	7,963,858
27 Sep 24	0.92500 -0.02	0.94	0.90	0.94	277,628
26 Sep 24	0.95000 +0.02	0.95	0.90	0.93	835,632
25 Sep 24	0.92500 +0.00	0.95	0.90	0.93	1,604,840
24 Sep 24	0.92500 +0.00	0.95	0.90	0.93	1,334,275
23 Sep 24	0.92500 -0.02	1.00	0.93	0.95	1,955,515
20 Sep 24	0.95000 -0.03	1.02	0.90	0.98	3,386,224
19 Sep 24	0.97500 -0.02	1.03	0.95	1.02	1,077,412
18 Sep 24	1.00000 -0.02	1.04	1.00	1.02	5,661,219
17 Sep 24	1.02500 +0.05	1.05	0.95	0.98	1,082,467
16 Sep 24	0.97500 +0.03	0.98	0.91	0.95	2,981,258
13 Sep 24	0.95000 +0.07	0.99	0.90	0.90	3,961,684
12 Sep 24	0.87500 +0.00	0.90	0.86	0.88	2,459,249
11 Sep 24	0.87500 +0.00	0.88	0.88	0.88	138,158
10 Sep 24	0.87500 -0.05	0.90	0.85	0.90	3,807,082
09 Sep 24	0.92500 +0.00	0.95	0.93	0.93	421
06 Sep 24	0.92500 +0.00	0.95	0.90	0.93	40,754
05 Sep 24	0.92500 +0.00	0.95	0.93	0.93	1,521,521
04 Sep 24	0.92500 +0.00	0.93	0.90	0.93	171,553
03 Sep 24	0.92500 +0.03	0.95	0.88	0.90	1,603,126
02 Sep 24	0.90000 +0.02	0.95	0.86	0.88	2,379,505
30 Aug 24	0.87500 -0.05	0.93	0.83	0.93	3,281,582
29 Aug 24	0.92500 -0.02	0.93	0.91	0.93	1,066,606
28 Aug 24	0.95000 +0.02	0.95	0.90	0.93	4,633,493
27 Aug 24	0.92500 +0.00	0.95	0.90	0.93	1,164,063
23 Aug 24	0.92500 -0.02	0.97	0.90	0.95	2,727,756
22 Aug 24	0.95000 +0.00	0.97	0.91	0.95	442,023
21 Aug 24	0.95000 +0.00	0.97	0.91	0.95	441,308
20 Aug 24	0.95000 -0.05	0.99	0.91	0.99	1,500,292
19 Aug 24	1.00000 +0.00	1.00	0.96	1.00	1,162,828
16 Aug 24	1.00000 +0.05	1.05	0.91	0.95	9,240,739
15 Aug 24	0.95000 +0.05	0.95	0.87	0.90	4,029,581
14 Aug 24	0.90000 -0.08	0.97	0.89	0.97	3,283,773
13 Aug 24	0.97500 -0.13	1.10	0.96	1.10	2,000,366
12 Aug 24	1.10000 +0.00	1.10	1.06	1.10	142,406
09 Aug 24	1.10000 +0.00	1.15	1.01	1.10	3,750,000
08 Aug 24	1.10000 +0.00	1.11	1.06	1.10	412,006
07 Aug 24	1.10000 +0.05	1.12	1.00	1.05	3,613,228
06 Aug 24	1.05000 +0.07	1.10	0.90	0.98	13,651,360
05 Aug 24	0.97500 -0.10	1.11	0.82	1.08	17,398,740
02 Aug 24	1.07500 +0.00	1.10	1.07	1.08	1,132,550
01 Aug 24	1.07500 +0.00	1.10	1.07	1.08	741,181
31 Jul 24	1.07500 -0.13	1.20	0.98	1.17	13,171,840
30 Jul 24	1.20000 -0.10	1.35	1.15	1.30	8,537,903
29 Jul 24	1.30000 -0.05	1.40	1.25	1.35	3,360,980
26 Jul 24	1.35000 +0.00	1.37	1.31	1.35	999,210
25 Jul 24	1.35000 +0.05	1.40	1.30	1.30	2,905,398
24 Jul 24	1.30000 -0.05	1.35	1.25	1.35	1,380,590
23 Jul 24	1.35000 -0.05	1.50	1.26	1.40	2,159,705
22 Jul 24	1.40000 -0.05	1.43	1.32	1.43	3,834,881
19 Jul 24	1.45000 +0.00	1.50	1.40	1.45	1,104,462
18 Jul 24	1.45000 -0.10	1.67	1.32	1.65	9,470,771
17 Jul 24	1.55000 -0.05	1.60	1.50	1.60	6,724,243
16 Jul 24	1.60000 +0.00	1.70	1.50	1.60	3,149,516
15 Jul 24	1.60000 +0.33	1.63	1.30	1.33	7,830,454
12 Jul 24	1.27000 -0.28	1.54	1.22	1.54	13,755,440
11 Jul 24	1.55000 -0.10	1.60	1.50	1.60	2,634,727
10 Jul 24	1.65000 +0.02	1.65	1.60	1.63	1,308,693
09 Jul 24	1.62500 -0.02	1.67	1.60	1.65	1,210,534
08 Jul 24	1.65000 +0.00	1.70	1.60	1.65	1,806,441
05 Jul 24	1.65000 +0.02	1.70	1.60	1.63	10,029,630
04 Jul 24	1.62500 -0.02	1.73	1.61	1.65	685,698
03 Jul 24	1.65000 +0.00	1.72	1.60	1.65	726,913
02 Jul 24	1.65000 -0.15	1.85	1.55	1.77	9,856,460
01 Jul 24	1.80000 +0.00	1.81	1.75	1.80	1,292,554
28 Jun 24	1.80000 +0.00	1.89	1.76	1.80	1,876,794
27 Jun 24	1.80000 +0.00	1.85	1.75	1.80	9,754,332
26 Jun 24	1.80000 +0.02	1.83	1.71	1.77	6,594,056
25 Jun 24	1.77500 -0.08	1.90	1.75	1.85	2,452,831
24 Jun 24	1.85000 +0.05	1.95	1.75	1.80	12,456,800
21 Jun 24	1.80000 +0.10	1.85	1.65	1.70	8,834,026
20 Jun 24	1.70000 +0.00	1.75	1.65	1.70	1,952,883
19 Jun 24	1.70000 -0.10	1.73	1.65	1.73	596,647
18 Jun 24	1.80000 +0.10	1.80	1.65	1.70	1,184,158
17 Jun 24	1.70000 +0.05	1.74	1.61	1.65	5,162,538
14 Jun 24	1.65000 +0.00	1.70	1.56	1.70	4,077,156
13 Jun 24	1.65000 +0.15	1.73	1.58	1.58	13,856,040
12 Jun 24	1.50000 +0.05	1.60	1.48	1.48	13,692,070
11 Jun 24	1.45000 +0.10	1.45	1.30	1.35	5,823,103
10 Jun 24	1.35000 +0.00	1.38	1.25	1.35	5,013,478
07 Jun 24	1.35000 -0.05	1.45	1.30	1.40	6,755,007
06 Jun 24	1.40000 -0.02	1.45	1.35	1.42	1,400,569
05 Jun 24	1.42500 +0.10	1.50	1.30	1.35	6,147,490
04 Jun 24	1.32000 -0.18	1.50	1.26	1.50	6,957,917
03 Jun 24	1.50000 +0.00	1.53	1.45	1.50	2,008,370
31 May 24	1.50000 -0.05	1.55	1.45	1.55	1,661,386
30 May 24	1.55000 +0.00	1.60	1.50	1.55	1,796,343
29 May 24	1.55000 +0.00	1.70	1.47	1.58	15,736,560
28 May 24	1.55000 +0.18	1.60	1.37	1.42	25,204,060
24 May 24	1.37000 +0.12	1.45	1.15	1.25	8,939,739
23 May 24	1.25000 +0.00	1.30	1.21	1.25	1,496,529
22 May 24	1.25000 -0.02	1.35	1.15	1.27	1,995,343
21 May 24	1.27500 +0.05	1.35	1.20	1.20	9,259,292
20 May 24	1.22000 -0.03	1.45	1.10	1.25	42,134,980
17 May 24	1.25000 +0.10	1.27	1.08	1.15	8,644,281
16 May 24	1.15000 +0.13	1.20	1.00	1.02	55,660,160
15 May 24	1.02500 -0.02	1.10	0.96	1.02	22,397,930
14 May 24	1.05000 +0.00	1.10	0.90	1.05	8,626,704
13 May 24	1.05000 +0.00	1.10	0.97	1.05	9,460,609
10 May 24	1.05000 +0.01	1.10	0.90	1.00	31,595,750
09 May 24	1.04000 +0.07	1.05	0.85	0.95	39,425,576
08 May 24	0.97000 +0.09	1.02	0.85	0.88	39,581,472
07 May 24	0.88000 +0.25	1.00	0.73	0.73	80,698,768
03 May 24	0.62500 +0.00	0.64	0.62	0.63	500,000
02 May 24	0.62500 +0.00	0.63	0.61	0.63	49,743
01 May 24	0.62500 +0.02	0.63	0.61	0.61	683,561
30 Apr 24	0.60000 +0.00	0.60	0.52	0.60	2,279,056
29 Apr 24	0.60000 +0.00	0.62	0.55	0.60	3,690,751
26 Apr 24	0.60000 +0.00	0.62	0.55	0.60	161,620
25 Apr 24	0.60000 -0.02	0.60	0.55	0.60	270,199
24 Apr 24	0.62500 +0.00	0.65	0.63	0.63	2,000,000
23 Apr 24	0.62500 +0.00	0.63	0.57	0.63	364,216
22 Apr 24	0.62500 +0.00	0.63	0.60	0.63	757,549
19 Apr 24	0.62500 +0.00	0.63	0.59	0.63	147,828
18 Apr 24	0.62500 +0.00	0.63	0.60	0.63	250,000
17 Apr 24	0.62500 +0.00	0.65	0.60	0.63	24,112
16 Apr 24	0.62500 +0.00	0.63	0.60	0.63	867
15 Apr 24	0.62500 -0.02	0.65	0.60	0.65	3,918,223
12 Apr 24	0.65000 +0.00	0.66	0.61	0.65	1,059,618
10 Apr 24	0.65000 +0.00	0.66	0.60	0.65	455,037
09 Apr 24	0.65000 +0.02	0.70	0.61	0.63	2,532,174
08 Apr 24	0.62500 -0.02	0.63	0.61	0.63	150,000
05 Apr 24	0.65000 +0.00	0.65	0.61	0.65	500,000
04 Apr 24	0.65000 -0.06	0.75	0.61	0.70	9,741,615
03 Apr 24	0.71000 +0.11	0.75	0.55	0.60	6,329,682
02 Apr 24	0.60000 +0.10	0.64	0.50	0.55	5,882,970
28 Mar 24	0.50000 -0.02	0.50	0.50	0.50	252,545
27 Mar 24	0.52500 +0.00	0.54	0.45	0.52	13,951,590
26 Mar 24	0.52500 +0.00	0.53	0.50	0.52	300,646
25 Mar 24	0.52500 +0.00	0.54	0.50	0.52	1,674,371
22 Mar 24	0.52500 +0.00	0.55	0.50	0.52	3,100,000
21 Mar 24	0.52500 +0.00	0.54	0.50	0.52	166,811
20 Mar 24	0.52500 -0.05	0.55	0.50	0.55	2,260,882
19 Mar 24	0.57500 +0.00	0.60	0.55	0.57	111,093
18 Mar 24	0.57500 +0.00	0.58	0.57	0.57	345,147
15 Mar 24	0.57500 +0.00	0.58	0.57	0.57	8,192,752
14 Mar 24	0.57500 +0.00	0.58	0.55	0.57	127,563
13 Mar 24	0.57500 +0.00	0.60	0.55	0.57	856,471
12 Mar 24	0.57500 +0.00	0.58	0.56	0.57	93,085
11 Mar 24	0.57500 -0.05	0.63	0.55	0.63	1,552,387
08 Mar 24	0.62500 +0.00	0.63	0.60	0.63	6,144,727
07 Mar 24	0.62500 -0.02	0.65	0.60	0.65	1,546,379
06 Mar 24	0.65000 +0.00	0.67	0.60	0.65	11,113,490
05 Mar 24	0.65000 -0.04	0.66	0.60	0.65	3,247,638
04 Mar 24	0.68500 +0.06	0.70	0.60	0.68	574,348
01 Mar 24	0.62500 +0.00	0.65	0.60	0.63	2,654,431
29 Feb 24	0.62500 +0.00	0.63	0.60	0.63	10,262,460
28 Feb 24	0.62500 +0.00	0.63	0.60	0.63	212,331
27 Feb 24	0.62500 +0.00	0.65	0.60	0.63	149,180
26 Feb 24	0.62500 +0.00	0.65	0.60	0.63	4,362,074
23 Feb 24	0.62500 +0.00	0.63	0.58	0.63	9,641,700
22 Feb 24	0.62500 +0.00	0.63	0.60	0.63	100,001
21 Feb 24	0.62500 +0.00	0.63	0.60	0.63	110,358
20 Feb 24	0.62500 +0.02	0.63	0.60	0.60	5,451,289
19 Feb 24	0.60000 +0.03	0.64	0.55	0.57	9,846,580
16 Feb 24	0.57500 +0.00	0.57	0.56	0.57	4,100,000
15 Feb 24	0.57500 +0.00	0.59	0.51	0.57	6,874,008
14 Feb 24	0.57500 +0.00	0.57	0.55	0.57	595,147
13 Feb 24	0.57500 -0.05	0.63	0.56	0.63	1,091,675
12 Feb 24	0.62500 +0.00	0.65	0.57	0.63	8,161,436
09 Feb 24	0.62500 +0.02	0.65	0.58	0.60	16,775,061
08 Feb 24	0.60000 -0.07	0.70	0.57	0.68	6,688,196
07 Feb 24	0.67500 -0.05	0.70	0.65	0.70	325,497
06 Feb 24	0.72500 +0.00	0.80	0.50	0.73	38,976,448
05 Feb 24	0.72500 +0.15	0.75	0.55	0.57	25,932,330
02 Feb 24	0.57500 -0.03	0.57	0.55	0.57	1,088,466
01 Feb 24	0.60000 +0.00	0.63	0.57	0.60	1,290,342
31 Jan 24	0.60000 -0.02	0.60	0.57	0.60	32,441,528
30 Jan 24	0.62500 -0.05	0.70	0.60	0.68	4,126,263
29 Jan 24	0.67500 -0.05	0.70	0.65	0.70	1,724,744
26 Jan 24	0.72500 +0.00	0.73	0.67	0.73	982,666
24 Jan 24	0.72500 +0.00	0.73	0.70	0.73	213,090
23 Jan 24	0.72500 +0.00	0.74	0.70	0.73	202,250
22 Jan 24	0.72500 +0.00	0.74	0.70	0.73	1,475,800
19 Jan 24	0.72500 -0.02	0.75	0.70	0.75	1,620,343
18 Jan 24	0.75000 -0.02	0.75	0.71	0.75	1,496,130
17 Jan 24	0.77500 +0.00	0.77	0.75	0.77	6,085,105
16 Jan 24	0.77500 +0.00	0.77	0.75	0.77	109,000
15 Jan 24	0.77500 +0.00	0.77	0.75	0.77	164,150
12 Jan 24	0.77500 +0.00	0.80	0.75	0.77	933,711
11 Jan 24	0.77500 -0.05	0.85	0.75	0.82	11,325,030
10 Jan 24	0.82500 +0.05	0.86	0.76	0.77	22,827,620
09 Jan 24	0.77500 +0.05	0.79	0.70	0.73	1,190,309
08 Jan 24	0.72500 -0.04	0.75	0.70	0.73	1,959,741
05 Jan 24	0.76500 +0.14	0.76	0.61	0.63	68,401,584
04 Jan 24	0.62500 +0.00	0.64	0.60	0.63	1,095,668
03 Jan 24	0.62500 +0.12	0.63	0.40	0.52	28,413,360
02 Jan 24	0.50500 +0.03	0.55	0.46	0.47	8,133,216
29 Dec 23	0.47500 -0.08	0.55	0.47	0.55	1,952,323
28 Dec 23	0.55000 +0.00	0.60	0.51	0.55	270,965
27 Dec 23	0.55000 +0.00	0.56	0.55	0.55	984,068
22 Dec 23	0.55000 +0.00	0.56	0.51	0.55	278,125
21 Dec 23	0.55000 +0.00	0.55	0.50	0.55	30,300,140
20 Dec 23	0.55000 +0.00	0.56	0.51	0.55	171,433
19 Dec 23	0.55000 +0.00	0.56	0.50	0.55	4,552,427
18 Dec 23	0.55000 +0.00	0.57	0.50	0.55	10,549,040
15 Dec 23	0.55000 -0.05	0.65	0.50	0.60	12,284,110
14 Dec 23	0.60000 +0.00	0.60	0.55	0.60	1,626,333
13 Dec 23	0.60000 +0.00	0.60	0.55	0.60	236,230
12 Dec 23	0.60000 +0.00	0.60	0.56	0.60	220,000
11 Dec 23	0.60000 +0.00	0.63	0.56	0.60	790,049
08 Dec 23	0.60000 +0.00	0.64	0.57	0.60	60,851
07 Dec 23	0.60000 +0.00	0.64	0.55	0.60	6,156,207
05 Dec 23	0.60000 +0.00	0.61	0.57	0.60	720,000
04 Dec 23	0.60000 +0.00	0.62	0.60	0.60	710,000
01 Dec 23	0.60000 +0.00	0.65	0.60	0.60	738
30 Nov 23	0.60000 +0.00	0.60	0.57	0.60	500,000
29 Nov 23	0.60000 +0.00	0.65	0.58	0.60	8,793,943
28 Nov 23	0.60000 +0.00	0.62	0.55	0.60	411,582
27 Nov 23	0.60000 +0.00	0.65	0.60	0.60	960,001
24 Nov 23	0.60000 +0.00	0.62	0.60	0.60	100,000
23 Nov 23	0.60000 +0.00	0.60	0.56	0.60	706,644
22 Nov 23	0.60000 +0.03	0.60	0.60	0.60	290,697
21 Nov 23	0.57500 -0.03	0.60	0.57	0.57	533,033
20 Nov 23	0.60000 -0.02	0.64	0.55	0.63	2,827,103
17 Nov 23	0.62500 +0.00	0.63	0.60	0.63	5,229,389
16 Nov 23	0.62500 +0.05	0.65	0.63	0.63	10,299,070
15 Nov 23	0.57500 +0.00	0.60	0.57	0.57	82,227
14 Nov 23	0.57500 -0.05	0.60	0.55	0.60	1,308,453
13 Nov 23	0.62500 +0.00	0.65	0.60	0.63	10,500,800
10 Nov 23	0.62500 +0.00	0.64	0.60	0.63	821,396
09 Nov 23	0.62500 +0.00	0.65	0.63	0.63	122,915
08 Nov 23	0.62500 +0.00	0.63	0.60	0.63	418,017
07 Nov 23	0.62500 +0.00	0.65	0.62	0.63	542,513
06 Nov 23	0.62500 +0.00	0.65	0.62	0.63	544,555
03 Nov 23	0.62500 +0.00	0.65	0.63	0.63	1,315,000
02 Nov 23	0.62500 +0.00	0.65	0.63	0.63	540,967
01 Nov 23	0.62500 -0.02	0.65	0.60	0.63	1,942,627
31 Oct 23	0.65000 +0.07	0.65	0.60	0.60	1,419,172
30 Oct 23	0.57500 +0.00	0.60	0.55	0.57	30,307,892
27 Oct 23	0.57500 -0.05	0.62	0.57	0.62	11,542,540
26 Oct 23	0.62500 +0.00	0.63	0.62	0.63	123,774
25 Oct 23	0.62500 -0.05	0.67	0.62	0.67	1,699,758
24 Oct 23	0.67500 -0.02	0.70	0.61	0.70	1,555,598
23 Oct 23	0.70000 -0.03	0.72	0.66	0.72	928,641
20 Oct 23	0.72500 +0.00	0.75	0.70	0.73	6,130,626
19 Oct 23	0.72500 +0.00	0.73	0.73	0.73	15,761
18 Oct 23	0.72500 +0.00	0.73	0.70	0.73	10,496,830
17 Oct 23	0.72500 +0.00	0.74	0.73	0.73	648,579
16 Oct 23	0.72500 +0.00	0.75	0.70	0.73	61,611
13 Oct 23	0.72500 +0.00	0.73	0.71	0.73	21,067
12 Oct 23	0.72500 +0.00	0.73	0.70	0.73	20,000
11 Oct 23	0.72500 -0.05	0.80	0.72	0.77	20,464,040
10 Oct 23	0.77500 +0.00	0.77	0.75	0.77	15,704
09 Oct 23	0.77500 -0.05	0.80	0.76	0.77	5,941,216
06 Oct 23	0.82500 +0.00	0.82	0.80	0.82	348,551
05 Oct 23	0.82500 +0.02	0.90	0.74	0.80	905,763
04 Oct 23	0.80000 +0.00	0.82	0.78	0.80	330,000
03 Oct 23	0.80000 +0.00	0.85	0.80	0.80	1,255,000
02 Oct 23	0.80000 +0.00	0.81	0.77	0.80	215,833
29 Sep 23	0.80000 +0.00	0.83	0.76	0.80	1,054,034
28 Sep 23	0.80000 +0.00	0.84	0.75	0.80	2,384,263
27 Sep 23	0.80000 +0.05	0.83	0.75	0.75	7,996,352
26 Sep 23	0.75000 +0.00	0.76	0.70	0.75	1,890,343
25 Sep 23	0.75000 +0.00	0.80	0.70	0.75	15,796,500
22 Sep 23	0.75000 +0.00	0.77	0.70	0.75	17,134,650
21 Sep 23	0.75000 -0.02	0.75	0.70	0.75	16,447,230
20 Sep 23	0.77500 +0.00	0.79	0.77	0.77	100,000
19 Sep 23	0.77500 +0.00	0.77	0.75	0.77	8,000,000
18 Sep 23	0.77500 +0.00	0.79	0.77	0.77	57,438
15 Sep 23	0.77500 -0.08	0.85	0.75	0.85	32,209,448
14 Sep 23	0.85000 +0.00	0.85	0.80	0.85	393,371
13 Sep 23	0.85000 +0.00	0.85	0.81	0.85	32,290
12 Sep 23	0.85000 +0.00	0.85	0.81	0.85	387,136
11 Sep 23	0.85000 +0.00	0.85	0.81	0.85	399,401
08 Sep 23	0.85000 +0.00	0.90	0.82	0.85	16,308,660
07 Sep 23	0.85000 +0.05	0.85	0.80	0.80	3,411,417
06 Sep 23	0.80000 +0.00	0.85	0.78	0.80	4,710,773
05 Sep 23	0.80000 +0.00	0.81	0.78	0.80	30,571,720
04 Sep 23	0.80000 +0.00	0.81	0.75	0.80	417,145
01 Sep 23	0.80000 +0.00	0.81	0.78	0.80	4,130,986
31 Aug 23	0.80000 +0.05	0.84	0.75	0.75	4,852,055
30 Aug 23	0.75000 +0.00	0.80	0.70	0.75	3,820,256
29 Aug 23	0.75000 +0.07	0.80	0.74	0.74	7,169,919
25 Aug 23	0.67500 -0.07	0.80	0.60	0.75	14,992,940
24 Aug 23	0.75000 +0.02	0.80	0.70	0.73	3,262,684
23 Aug 23	0.73000 +0.11	0.80	0.55	0.63	43,200,512
22 Aug 23	0.62500 +0.00	0.64	0.62	0.63	101,611
21 Aug 23	0.62500 +0.00	0.64	0.63	0.63	366,000
18 Aug 23	0.62500 -0.10	0.70	0.60	0.70	1,762,087
16 Aug 23	0.72500 +0.00	0.73	0.70	0.73	291,339
15 Aug 23	0.72500 +0.00	0.73	0.70	0.73	100,000
14 Aug 23	0.72500 -0.02	0.73	0.70	0.73	1,427,720
11 Aug 23	0.75000 -0.05	0.75	0.71	0.75	1,943,944
10 Aug 23	0.80000 +0.07	0.80	0.73	0.80	446,381
09 Aug 23	0.72500 +0.00	0.73	0.71	0.73	279,381
08 Aug 23	0.72500 -0.02	0.75	0.71	0.75	1,293,202
07 Aug 23	0.75000 -0.02	0.80	0.70	0.77	1,770,371
04 Aug 23	0.77500 +0.00	0.79	0.71	0.77	254,169
03 Aug 23	0.77500 +0.05	0.79	0.71	0.73	1,570,889
02 Aug 23	0.72500 -0.22	0.90	0.60	0.90	82,351,856
01 Aug 23	0.95000 +0.00	0.96	0.95	0.95	30,115
31 Jul 23	0.95000 +0.00	0.96	0.91	0.95	346,010
28 Jul 23	0.95000 +0.00	0.96	0.91	0.95	298,668
27 Jul 23	0.95000 +0.00	0.96	0.95	0.95	53,404
26 Jul 23	0.95000 +0.00	0.95	0.90	0.95	250,000
25 Jul 23	0.95000 +0.00	0.97	0.90	0.95	250,558
24 Jul 23	0.95000 +0.00	0.97	0.90	0.95	119,961
21 Jul 23	0.95000 +0.00	1.00	0.90	0.95	165,146
20 Jul 23	0.95000 +0.00	0.97	0.95	0.95	70,932
19 Jul 23	0.95000 +0.00	0.97	0.95	0.95	100,000
17 Jul 23	0.95000 -0.03	0.95	0.90	0.95	146,705
14 Jul 23	0.98000 -0.07	1.10	0.90	1.05	1,705,050
12 Jul 23	1.05000 +0.00	1.05	1.01	1.05	1
11 Jul 23	1.05000 -0.05	1.08	0.91	1.08	683,593
10 Jul 23	1.10000 +0.15	1.20	1.00	1.00	30,519,288
07 Jul 23	0.95000 +0.00	0.95	0.91	0.95	45,323
06 Jul 23	0.95000 +0.02	1.00	0.95	0.95	3,442,513
05 Jul 23	0.92500 +0.07	0.93	0.85	0.85	1,219,388
04 Jul 23	0.85000 +0.00	0.85	0.80	0.85	189,017
03 Jul 23	0.85000 +0.03	0.85	0.81	0.82	972,139
30 Jun 23	0.82500 -0.05	0.88	0.81	0.88	1,085,970
29 Jun 23	0.87500 +0.00	0.88	0.85	0.88	1,256,365
28 Jun 23	0.87500 -0.02	0.89	0.85	0.89	972,424
27 Jun 23	0.90000 -0.13	1.00	0.83	1.00	7,103,913
26 Jun 23	1.02500 +0.00	1.02	0.95	1.02	2,974,319
23 Jun 23	1.02500 -0.02	1.04	1.00	1.04	752,150
22 Jun 23	1.05000 +0.00	1.10	0.97	1.05	1,946,635
21 Jun 23	1.05000 +0.00	1.10	1.05	1.05	718,530
20 Jun 23	1.05000 -0.15	1.10	1.00	1.10	2,330,534
19 Jun 23	1.20000 +0.00	1.20	1.11	1.20	201,000
16 Jun 23	1.20000 +0.08	1.25	1.10	1.13	2,908,546
15 Jun 23	1.12500 +0.02	1.25	1.05	1.20	967,761
14 Jun 23	1.10000 +0.00	1.11	1.10	1.10	285,228
13 Jun 23	1.10000 +0.00	1.10	1.09	1.10	552,737
12 Jun 23	1.10000 +0.00	1.10	1.05	1.10	847,425
09 Jun 23	1.10000 +0.00	1.10	1.05	1.10	146,236
08 Jun 23	1.10000 +0.00	1.15	1.05	1.10	150,115
07 Jun 23	1.10000 +0.00	1.12	1.05	1.10	703,223
06 Jun 23	1.10000 -0.07	1.20	1.09	1.17	404,583
05 Jun 23	1.17500 +0.00	1.17	1.13	1.17	58,417
02 Jun 23	1.17500 +0.00	1.17	1.14	1.17	87,558
01 Jun 23	1.17500 +0.00	1.17	1.03	1.17	2,024,806
31 May 23	1.17500 +0.00	1.25	1.10	1.17	2,137,444
30 May 23	1.17500 +0.00	1.17	1.10	1.17	4,500,000
26 May 23	1.17500 +0.00	1.17	1.10	1.17	35,000
25 May 23	1.17500 -0.08	1.23	1.13	1.23	983,629
23 May 23	1.25000 +0.00	1.25	1.20	1.25	130,000
22 May 23	1.25000 +0.00	1.25	1.21	1.25	565,590
19 May 23	1.25000 +0.00	1.30	1.22	1.25	494,278
18 May 23	1.25000 -0.10	1.30	1.20	1.30	11,276,590
17 May 23	1.35000 -0.05	1.40	1.30	1.40	156,491
16 May 23	1.40000 +0.00	1.45	1.30	1.40	2,278,477
15 May 23	1.40000 +0.05	1.40	1.30	1.35	2,153,025
12 May 23	1.35000 -0.05	1.40	1.31	1.40	948,162
11 May 23	1.40000 -0.05	1.50	1.29	1.45	2,334,541
10 May 23	1.45000 -0.05	1.49	1.41	1.49	468,292
09 May 23	1.50000 -0.10	1.70	1.40	1.60	697,686
05 May 23	1.60000 +0.00	1.60	1.50	1.60	364,444
04 May 23	1.60000 -0.05	1.70	1.42	1.65	1,498,242
03 May 23	1.65000 +0.00	1.73	1.60	1.65	2,531,501
02 May 23	1.65000 +0.20	1.70	1.40	1.45	11,007,920
28 Apr 23	1.45000 +0.05	1.50	1.32	1.40	686,327
27 Apr 23	1.40000 +0.00	1.50	1.30	1.40	1,114,828
26 Apr 23	1.40000 +0.00	1.43	1.31	1.40	147,746
25 Apr 23	1.40000 +0.00	1.50	1.32	1.40	308,304
24 Apr 23	1.40000 +0.00	1.40	1.32	1.40	84,851
21 Apr 23	1.40000 +0.00	1.45	1.30	1.40	7,609,397
19 Apr 23	1.40000 -0.08	1.50	1.32	1.48	4,835,512
18 Apr 23	1.47500 +0.00	1.53	1.45	1.48	1,265,319
17 Apr 23	1.47500 -0.48	1.65	1.20	1.65	29,483,240
14 Apr 23	1.95000 -0.05	1.99	1.90	1.99	1,000,693
13 Apr 23	2.00000 +0.00	2.10	1.50	2.00	18,794,312
12 Apr 23	2.00000 +0.05	2.09	1.90	1.95	3,276,111
11 Apr 23	1.95000 +0.15	2.07	1.76	1.80	1,934,769
06 Apr 23	1.80000 +0.05	1.90	1.70	1.75	1,939,690
05 Apr 23	1.75000 -0.05	1.78	1.72	1.78	1,295,155
04 Apr 23	1.80000 +0.00	1.90	1.73	1.80	1,729,273
03 Apr 23	1.80000 +0.05	1.84	1.70	1.75	263,566
31 Mar 23	1.75000 +0.00	1.80	1.72	1.75	948,343
30 Mar 23	1.75000 -0.05	1.81	1.66	1.80	4,037,898
29 Mar 23	1.80000 +0.05	1.83	1.68	1.75	186,358
28 Mar 23	1.75000 -0.17	1.90	1.65	1.90	9,703,546
27 Mar 23	1.92500 +0.00	1.95	1.88	1.92	5,434,995
24 Mar 23	1.92500 -0.03	2.00	1.90	1.95	612,472
23 Mar 23	1.95000 +0.05	1.99	1.86	1.90	604,307
22 Mar 23	1.90000 +0.00	1.93	1.90	1.90	406,710
21 Mar 23	1.90000 +0.00	1.95	1.83	1.90	1,641,446
20 Mar 23	1.90000 +0.00	1.96	1.80	1.90	4,808,000
17 Mar 23	1.90000 +0.07	1.90	1.81	1.83	1,419,791
16 Mar 23	1.82500 -0.02	1.83	1.70	1.83	3,863,645
15 Mar 23	1.85000 -0.02	1.92	1.80	1.88	931,867
14 Mar 23	1.87500 +0.00	1.95	1.80	1.88	2,198,453
13 Mar 23	1.87500 -0.05	1.95	1.84	1.92	351,063
10 Mar 23	1.92500 -0.03	1.95	1.88	1.95	1,736,790
09 Mar 23	1.95000 +0.00	1.97	1.92	1.95	936,407
08 Mar 23	1.95000 +0.00	2.00	1.92	1.95	892,388
07 Mar 23	1.95000 +0.00	2.00	1.90	1.95	6,423,769
06 Mar 23	1.95000 -0.20	2.30	1.90	2.15	4,410,236
03 Mar 23	2.15000 +0.15	2.24	2.04	2.04	2,815,561
02 Mar 23	2.00000 -0.15	2.19	2.00	2.15	864,407
01 Mar 23	2.15000 +0.00	2.37	2.00	2.15	2,767,572
28 Feb 23	2.15000 +0.10	2.35	2.00	2.10	7,828,233
27 Feb 23	2.05000 +0.25	2.30	1.80	1.85	10,024,690
24 Feb 23	1.80000 +0.00	1.80	1.75	1.80	400,000
23 Feb 23	1.80000 +0.05	1.80	1.66	1.75	861,814
22 Feb 23	1.75000 +0.10	1.77	1.69	1.69	197,815
21 Feb 23	1.65000 -0.15	1.72	1.60	1.72	752,371
20 Feb 23	1.80000 +0.00	1.80	1.70	1.80	158,809
17 Feb 23	1.80000 +0.00	1.80	1.70	1.80	54,553
16 Feb 23	1.80000 +0.00	1.84	1.72	1.80	809,580
15 Feb 23	1.80000 +0.00	1.82	1.65	1.80	3,233,883
14 Feb 23	1.80000 +0.00	1.82	1.70	1.80	131,158
13 Feb 23	1.80000 -0.05	1.82	1.70	1.82	429,458
10 Feb 23	1.85000 -0.05	2.00	1.70	1.90	1,761,699
09 Feb 23	1.90000 +0.00	2.00	1.80	1.90	264,574
08 Feb 23	1.90000 +0.00	1.90	1.80	1.90	1,155,532
07 Feb 23	1.90000 +0.07	1.98	1.80	1.90	1,130,567
06 Feb 23	1.82500 +0.00	1.83	1.75	1.83	3,714
03 Feb 23	1.82500 +0.00	1.83	1.75	1.83	542,858
01 Feb 23	1.82500 +0.00	1.90	1.75	1.83	99,000
31 Jan 23	1.82500 +0.00	1.83	1.75	1.83	379,288
30 Jan 23	1.82500 +0.00	1.83	1.75	1.83	94,966
27 Jan 23	1.82500 +0.00	1.85	1.62	1.83	3,144,315
26 Jan 23	1.82500 +0.08	1.85	1.65	1.75	609,370
25 Jan 23	1.75000 -0.15	2.00	1.65	1.90	468,437
24 Jan 23	1.90000 +0.10	1.90	1.70	1.80	2,272,703
23 Jan 23	1.80000 -0.05	1.90	1.62	1.85	891,286
20 Jan 23	1.85000 +0.00	1.90	1.75	1.85	498,799
19 Jan 23	1.85000 +0.00	1.85	1.75	1.85	166,641
18 Jan 23	1.85000 +0.00	1.85	1.85	1.85	165,706
17 Jan 23	1.85000 +0.00	1.89	1.75	1.85	111,666
16 Jan 23	1.85000 +0.13	1.89	1.75	1.75	452,010
13 Jan 23	1.72500 +0.00	1.75	1.70	1.73	485,518
12 Jan 23	1.72500 -0.07	1.90	1.60	1.80	908,014
11 Jan 23	1.80000 +0.10	1.90	1.70	1.70	1,663,593
10 Jan 23	1.70000 -0.10	1.80	1.56	1.80	2,574,376
09 Jan 23	1.80000 +0.00	1.83	1.73	1.80	266,049
06 Jan 23	1.80000 +0.00	1.83	1.73	1.80	88,304
05 Jan 23	1.80000 +0.00	1.84	1.80	1.80	60,000
04 Jan 23	1.80000 +0.00	1.81	1.80	1.80	5,000,000
03 Jan 23	1.80000 +0.00	1.84	1.70	1.80	2,101,091
30 Dec 22	1.80000 +0.00	2.00	1.77	1.80	4,514,488
29 Dec 22	1.80000 +0.00	1.90	1.71	1.80	4,276,184
28 Dec 22	1.80000 +0.10	1.84	1.71	1.71	2,071,092
23 Dec 22	1.70000 +0.00	1.79	1.70	1.70	6,881
21 Dec 22	1.70000 +0.00	1.79	1.65	1.70	66,131
20 Dec 22	1.70000 +0.00	1.79	1.65	1.70	347,000
19 Dec 22	1.70000 +0.00	1.79	1.65	1.70	336,813
16 Dec 22	1.70000 -0.10	1.79	1.60	1.79	2,405,996
15 Dec 22	1.80000 -0.05	1.81	1.66	1.81	1,086,267
14 Dec 22	1.85000 +0.08	1.88	1.84	1.84	293,100
13 Dec 22	1.77500 -0.10	1.82	1.75	1.82	1,824,036
12 Dec 22	1.87500 +0.08	1.89	1.73	1.80	539,351
09 Dec 22	1.80000 -0.20	1.90	1.63	1.90	6,522,490
08 Dec 22	2.00000 +0.00	2.05	1.85	2.00	18,161,170
07 Dec 22	2.00000 +0.00	2.00	1.90	2.00	198,951
06 Dec 22	2.00000 +0.00	2.00	1.85	2.00	895,540
05 Dec 22	2.00000 +0.00	2.05	1.90	2.00	5,237,367
02 Dec 22	2.00000 +0.00	2.00	1.91	2.00	105,228
01 Dec 22	2.00000 +0.00	2.05	2.00	2.00	71,013
30 Nov 22	2.00000 +0.00	2.05	2.00	2.00	5,081
29 Nov 22	2.00000 +0.00	2.05	2.00	2.00	565,754
28 Nov 22	2.00000 +0.00	2.10	2.00	2.00	4,150,000
25 Nov 22	2.00000 -0.05	2.09	1.90	2.05	1,512,415
24 Nov 22	2.05000 +0.00	2.20	2.00	2.05	3,583,990
23 Nov 22	2.05000 +0.05	2.15	1.85	2.00	17,978,480
22 Nov 22	2.00000 +0.15	2.10	1.90	1.95	1,654,625
21 Nov 22	1.85000 -0.05	1.88	1.80	1.88	241,999
18 Nov 22	1.90000 +0.00	2.00	1.80	1.90	13,937,240
16 Nov 22	1.90000 +0.00	1.92	1.80	1.90	571,485
15 Nov 22	1.90000 +0.00	2.00	1.90	1.90	4,300,050
14 Nov 22	1.90000 +0.00	1.90	1.80	1.90	4,435,514
11 Nov 22	1.90000 +0.00	2.00	1.73	1.90	5,061,468
10 Nov 22	1.90000 +0.00	1.90	1.81	1.90	806,057
09 Nov 22	1.90000 +0.00	1.93	1.80	1.90	541,629
08 Nov 22	1.90000 -0.08	2.10	1.72	1.95	2,805,197
07 Nov 22	1.98000 +0.23	2.20	1.73	1.75	20,343,040
04 Nov 22	1.75000 +0.15	1.80	1.60	1.60	5,164,604
03 Nov 22	1.60000 +0.10	1.70	1.40	1.50	12,721,480
02 Nov 22	1.50000 +0.17	1.58	1.40	1.40	1,429,838
01 Nov 22	1.32500 +0.03	1.39	1.21	1.30	2,964,927
31 Oct 22	1.30000 +0.00	1.32	1.10	1.30	616,061
28 Oct 22	1.30000 +0.05	1.30	1.20	1.25	608,213
27 Oct 22	1.25000 +0.05	1.45	1.10	1.20	3,185,232
26 Oct 22	1.20000 -0.10	1.27	1.10	1.27	2,314,319
25 Oct 22	1.30000 +0.00	1.34	1.16	1.30	414,326
24 Oct 22	1.30000 +0.00	1.40	1.20	1.30	30,100,000
21 Oct 22	1.30000 +0.00	1.40	1.20	1.30	10,181,360
20 Oct 22	1.30000 +0.00	1.35	1.21	1.30	779,944
19 Oct 22	1.30000 +0.05	1.30	1.22	1.25	430,583
18 Oct 22	1.25000 -0.25	1.40	1.20	1.40	2,980,379
17 Oct 22	1.50000 +0.00	1.54	1.40	1.50	127,665
14 Oct 22	1.50000 +0.00	1.60	1.40	1.50	24,148,520
13 Oct 22	1.50000 +0.00	1.55	1.50	1.50	50,000
12 Oct 22	1.50000 -0.05	1.60	1.40	1.55	1,817,469
11 Oct 22	1.55000 +0.10	1.60	1.40	1.45	1,107,703
10 Oct 22	1.45000 +0.00	1.46	1.40	1.45	672,000
07 Oct 22	1.45000 -0.10	1.54	1.40	1.54	561,023
06 Oct 22	1.55000 +0.00	1.70	1.40	1.55	770,432
05 Oct 22	1.55000 +0.05	1.80	1.42	1.50	8,805,318
04 Oct 22	1.50000 +0.25	1.70	1.40	1.40	12,225,160
03 Oct 22	1.25000 +0.00	1.30	1.12	1.25	419,457
30 Sep 22	1.25000 -0.20	1.48	1.20	1.45	7,445,921
29 Sep 22	1.45000 +0.00	1.59	1.40	1.45	993,225
28 Sep 22	1.45000 -0.10	1.51	1.25	1.51	2,194,995
27 Sep 22	1.55000 -0.10	1.68	1.55	1.65	178,929
26 Sep 22	1.65000 -0.25	1.85	1.50	1.85	3,249,889
23 Sep 22	1.90000 -0.15	2.10	1.80	2.05	928,959
22 Sep 22	2.05000 -0.05	2.05	2.00	2.05	525,000
21 Sep 22	2.10000 +0.00	2.10	2.00	2.10	90,000
20 Sep 22	2.10000 +0.00	2.14	2.00	2.10	1,349,588
16 Sep 22	2.10000 -0.08	2.10	2.01	2.10	286,115
15 Sep 22	2.17500 +0.00	2.17	2.10	2.17	200,000
14 Sep 22	2.17500 +0.00	2.20	2.10	2.17	800,937
13 Sep 22	2.17500 -0.17	2.25	2.10	2.25	241,931
12 Sep 22	2.35000 +0.20	2.35	2.10	2.15	754,314
09 Sep 22	2.15000 +0.00	2.17	2.15	2.17	387,659
08 Sep 22	2.15000 +0.00	2.18	2.10	2.15	493,990
07 Sep 22	2.15000 +0.00	2.19	2.11	2.15	269,940
06 Sep 22	2.15000 +0.00	2.60	2.11	2.15	1,840,098
05 Sep 22	2.15000 -0.15	2.40	2.00	2.35	2,180,067
02 Sep 22	2.30000 +0.00	2.30	2.21	2.30	341,352
01 Sep 22	2.30000 -0.20	2.33	2.20	2.33	641,001
31 Aug 22	2.50000 -0.20	2.70	2.30	2.70	632,510
30 Aug 22	2.70000 +0.00	2.75	2.50	2.70	505,328
26 Aug 22	2.70000 +0.33	2.85	2.25	2.38	6,212,500
25 Aug 22	2.37500 +0.13	2.40	2.25	2.38	603,833
24 Aug 22	2.25000 +0.15	2.40	2.10	2.10	5,770,899
23 Aug 22	2.10000 +0.04	2.14	2.00	2.14	337,421
22 Aug 22	2.06000 -0.09	2.17	2.06	2.15	445,605
19 Aug 22	2.15000 +0.00	2.17	2.10	2.15	114,197
18 Aug 22	2.15000 +0.00	2.17	2.10	2.15	257,275
17 Aug 22	2.15000 -0.05	2.20	2.00	2.20	215,656
16 Aug 22	2.20000 +0.00	2.20	2.20	2.20	14,728
15 Aug 22	2.20000 +0.20	2.30	1.99	2.00	3,819,709
12 Aug 22	2.00000 +0.00	2.02	1.90	2.00	1,548,555
10 Aug 22	2.00000 +0.00	2.00	1.90	2.00	63,053
09 Aug 22	2.00000 -0.05	2.02	1.90	2.02	1,030,780
05 Aug 22	2.05000 +0.00	2.20	1.90	2.05	72,647
03 Aug 22	2.05000 +0.00	2.05	1.90	2.05	756,050
02 Aug 22	2.05000 +0.00	2.07	1.87	2.05	124,416
29 Jul 22	2.05000 +0.00	2.07	1.91	2.05	145,000
28 Jul 22	2.05000 +0.00	2.05	1.90	2.05	11,000,000
27 Jul 22	2.05000 +0.00	2.07	1.90	2.05	472,262
26 Jul 22	2.05000 +0.00	2.08	2.05	2.05	95,906
25 Jul 22	2.05000 +0.00	2.20	2.05	2.05	2,500,000
22 Jul 22	2.05000 +0.00	2.05	1.95	2.05	240,000
21 Jul 22	2.05000 +0.00	2.05	1.92	2.05	52,497
20 Jul 22	2.05000 +0.25	2.05	1.70	1.80	1,849,625
19 Jul 22	1.80000 -0.10	1.88	1.80	1.88	729,286
18 Jul 22	1.90000 +0.00	1.90	1.80	1.90	374,339
15 Jul 22	1.90000 +0.00	1.90	1.80	1.90	154,000
14 Jul 22	1.90000 +0.00	1.92	1.80	1.90	2,125,000
13 Jul 22	1.90000 +0.00	1.90	1.80	1.90	27,778
12 Jul 22	1.90000 +0.00	1.90	1.90	1.90	105,263
11 Jul 22	1.90000 +0.00	1.90	1.80	1.90	4,082,661
08 Jul 22	1.90000 +0.00	1.97	1.80	1.90	105,272
07 Jul 22	1.90000 +0.00	1.98	1.86	1.90	212,888
06 Jul 22	1.90000 +0.05	1.98	1.86	1.86	179,067
05 Jul 22	1.85000 -0.25	2.04	1.70	2.04	598,171
04 Jul 22	2.10000 -0.05	2.10	2.00	2.10	275,400
01 Jul 22	2.15000 +0.05	2.15	2.00	2.10	500,918
30 Jun 22	2.10000 -0.25	2.45	2.00	2.35	7,036,001
29 Jun 22	2.35000 +0.00	2.35	2.23	2.35	100,000
28 Jun 22	2.35000 +0.00	2.35	2.30	2.35	100,000
27 Jun 22	2.35000 -0.05	2.55	2.31	2.40	6,247,816
24 Jun 22	2.40000 +0.01	2.47	2.30	2.47	3,504,130
23 Jun 22	2.39000 -0.06	2.50	2.39	2.45	4,495,590
22 Jun 22	2.45000 +0.00	2.49	2.40	2.45	870,578
21 Jun 22	2.45000 -0.05	2.45	2.40	2.45	590,836
20 Jun 22	2.50000 +0.00	2.50	2.26	2.50	227,927
17 Jun 22	2.50000 +0.00	2.50	2.45	2.50	111,632
16 Jun 22	2.50000 +0.00	2.50	2.35	2.50	1,568,202
15 Jun 22	2.50000 +0.08	2.65	2.40	2.42	19,780,688
14 Jun 22	2.42500 +0.00	2.50	2.31	2.42	34,852
13 Jun 22	2.42500 -0.17	2.54	2.20	2.54	3,615,968
10 Jun 22	2.60000 +0.00	2.60	2.51	2.60	1,219,478
09 Jun 22	2.60000 +0.00	2.63	2.52	2.60	1,225,297
08 Jun 22	2.60000 -0.10	2.76	2.51	2.75	3,701,776
07 Jun 22	2.70000 +0.00	2.85	2.60	2.70	2,064,865
06 Jun 22	2.70000 +0.08	2.80	2.25	2.63	23,175,850
01 Jun 22	2.62500 +0.08	2.80	2.42	2.55	3,912,832
31 May 22	2.55000 +0.00	2.62	2.42	2.55	108,383
30 May 22	2.55000 +0.09	2.65	2.40	2.50	953,940
27 May 22	2.46000 +0.31	2.59	2.11	2.15	6,850,967
26 May 22	2.15000 +0.10	2.20	1.92	2.05	971,172
25 May 22	2.05000 +0.00	2.15	2.05	2.05	111,107
24 May 22	2.05000 -0.05	2.09	1.81	2.09	889,293
23 May 22	2.10000 +0.00	2.18	2.01	2.10	204,324
20 May 22	2.10000 +0.00	2.10	2.10	2.10	100,000
19 May 22	2.10000 -0.10	2.15	2.00	2.15	400,400
17 May 22	2.20000 +0.00	2.20	2.10	2.15	271,369
16 May 22	2.20000 +0.05	2.20	2.10	2.15	559,458
13 May 22	2.15000 +0.00	2.20	2.10	2.15	3,133,944
12 May 22	2.15000 -0.05	2.15	2.11	2.15	129,383
11 May 22	2.20000 -0.05	2.33	2.02	2.25	5,919,091
10 May 22	2.25000 +0.05	2.40	2.15	2.15	1,275,971
09 May 22	2.20000 +0.10	2.40	1.95	2.10	5,168,404
06 May 22	2.10000 +0.00	2.10	1.90	2.10	551,595
05 May 22	2.10000 +0.00	2.10	1.93	2.10	198,018
04 May 22	2.10000 +0.15	2.30	1.93	1.95	250,019
03 May 22	1.95000 +0.00	2.03	1.95	1.95	19,236
29 Apr 22	1.95000 +0.00	1.95	1.95	1.95	28,929
28 Apr 22	1.95000 +0.05	1.95	1.90	1.90	183,000
27 Apr 22	1.90000 +0.00	1.95	1.83	1.90	91,794
26 Apr 22	1.90000 +0.05	2.10	1.80	1.90	7,304,438
25 Apr 22	1.85000 +0.00	1.90	1.70	1.85	89,838
22 Apr 22	1.85000 -0.05	1.94	1.72	1.90	1,151,555
21 Apr 22	1.90000 -0.15	2.00	1.70	2.00	560,600
20 Apr 22	2.05000 +0.00	2.05	1.91	2.05	903,071
19 Apr 22	2.05000 -0.05	2.14	2.00	2.10	2,776,767
14 Apr 22	2.10000 +0.00	2.15	2.00	2.10	1,312,375
13 Apr 22	2.10000 -0.05	2.30	2.00	2.15	7,030,236
12 Apr 22	2.15000 +0.20	2.70	2.00	2.00	24,510,320
11 Apr 22	1.95000 -0.05	2.04	1.82	2.00	174,741
08 Apr 22	2.00000 +0.23	2.05	1.70	1.77	1,896,968
07 Apr 22	1.77500 +0.00	1.84	1.68	1.77	484,495
06 Apr 22	1.77500 +0.00	1.87	1.66	1.77	576,701
05 Apr 22	1.77500 -0.02	1.78	1.72	1.78	1,450,000
04 Apr 22	1.80000 +0.00	1.80	1.72	1.80	2,441
01 Apr 22	1.80000 +0.05	1.80	1.70	1.75	837,216
31 Mar 22	1.75000 -0.05	1.88	1.71	1.80	602,696
30 Mar 22	1.80000 -0.10	1.89	1.77	1.89	435,612
29 Mar 22	1.90000 +0.00	1.90	1.77	1.90	101,277
28 Mar 22	1.90000 +0.00	2.04	1.84	1.90	120,022
25 Mar 22	1.90000 -0.05	1.90	1.84	1.90	480,082
23 Mar 22	1.95000 +0.00	2.00	1.84	1.95	295,207
22 Mar 22	1.95000 +0.00	2.10	1.95	1.95	32,203
21 Mar 22	1.95000 +0.00	2.03	1.82	1.95	160,080
18 Mar 22	1.95000 +0.00	2.03	1.82	1.95	263,259
17 Mar 22	1.95000 +0.00	2.04	1.82	1.95	2,187,865
16 Mar 22	1.95000 +0.15	1.95	1.80	1.80	699,882
15 Mar 22	1.80000 +0.00	1.80	1.70	1.80	64,706
14 Mar 22	1.80000 -0.05	1.89	1.70	1.85	513,724
11 Mar 22	1.85000 +0.00	1.89	1.81	1.85	173,661
10 Mar 22	1.85000 +0.00	1.85	1.84	1.85	196,672
09 Mar 22	1.85000 -0.20	1.90	1.83	1.90	1,277,396
08 Mar 22	2.05000 +0.00	2.05	1.90	2.05	496,824
07 Mar 22	2.05000 +0.00	2.05	1.90	2.05	30,000
04 Mar 22	2.05000 +0.00	2.05	1.90	2.05	421,117
03 Mar 22	2.05000 +0.10	2.20	1.86	1.95	359,899
02 Mar 22	1.95000 +0.00	2.05	1.86	1.95	213,406
01 Mar 22	1.95000 -0.20	2.09	1.90	2.09	915,223
28 Feb 22	2.15000 +0.00	2.28	2.06	2.15	548,481
25 Feb 22	2.15000 +0.20	2.26	1.99	1.99	995,694
24 Feb 22	1.95000 -0.05	2.14	1.90	2.00	1,525,094
23 Feb 22	2.00000 -0.15	2.30	1.80	2.15	877,302
22 Feb 22	2.15000 +0.00	2.30	2.08	2.15	75,861
21 Feb 22	2.15000 +0.10	2.29	2.03	2.05	1,345,298
18 Feb 22	2.05000 +0.10	2.10	1.84	1.95	490,969
17 Feb 22	1.95000 -0.20	2.22	1.80	2.15	1,119,045
16 Feb 22	2.15000 +0.15	2.17	2.02	2.02	367,955
15 Feb 22	2.00000 +0.40	2.30	1.56	1.60	2,459,933
14 Feb 22	1.60000 -0.10	1.77	1.40	1.70	833,151
11 Feb 22	1.70000 -0.05	1.70	1.70	1.70	129,537
10 Feb 22	1.75000 +0.00	1.75	1.70	1.75	100,000
09 Feb 22	1.75000 +0.00	1.79	1.70	1.75	535,419
08 Feb 22	1.75000 -0.25	1.95	1.75	1.95	442,111
07 Feb 22	2.00000 +0.00	2.00	1.80	2.00	1,609,545
04 Feb 22	2.00000 +0.00	2.00	1.83	1.98	63,209
03 Feb 22	2.00000 +0.00	2.00	1.98	2.00	12,249
02 Feb 22	2.00000 +0.00	2.03	1.80	2.00	495,334
01 Feb 22	2.00000 +0.25	2.00	1.75	1.75	2,059,839
31 Jan 22	1.75000 -0.05	1.85	1.70	1.80	386,452
28 Jan 22	1.80000 +0.00	1.80	1.72	1.80	33,649
27 Jan 22	1.80000 +0.00	1.85	1.72	1.80	550,194
26 Jan 22	1.80000 +0.00	1.85	1.71	1.80	1,206,693
25 Jan 22	1.80000 -0.05	1.89	1.75	1.85	623,788
21 Jan 22	1.85000 -0.05	1.89	1.82	1.89	740,477
20 Jan 22	1.90000 -0.10	2.00	1.80	2.00	432,793
19 Jan 22	2.00000 +0.00	2.03	1.92	2.00	465,532
18 Jan 22	2.00000 -0.10	2.10	1.91	2.10	778,240
17 Jan 22	2.10000 -0.15	2.20	2.00	2.20	658,655
14 Jan 22	2.25000 -0.03	2.30	2.11	2.28	160,965
13 Jan 22	2.27500 -0.10	2.40	2.15	2.38	199,349
12 Jan 22	2.37500 +0.00	2.40	2.38	2.38	41,710
11 Jan 22	2.37500 +0.00	2.38	2.28	2.38	116,100
10 Jan 22	2.37500 -0.03	2.41	2.34	2.35	61,846
07 Jan 22	2.40000 -0.20	2.44	2.21	2.44	1,611,768
06 Jan 22	2.60000 +0.00	2.65	2.43	2.60	170,205
05 Jan 22	2.60000 -0.15	2.80	2.40	2.75	243,579
04 Jan 22	2.75000 +0.00	2.80	2.65	2.75	363,521
31 Dec 21	2.75000 +0.00	2.86	2.63	2.75	327,959
30 Dec 21	2.75000 +0.00	2.90	2.61	2.75	1,726,381
29 Dec 21	2.75000 +0.05	2.80	2.40	2.70	1,293,030
24 Dec 21	2.70000 +0.00	2.79	2.53	2.70	699,497
23 Dec 21	2.70000 +0.00	2.84	2.53	2.70	703,583
22 Dec 21	2.70000 +0.10	2.84	2.50	2.60	4,825,620
21 Dec 21	2.60000 -0.35	3.09	2.51	2.95	2,140,956
20 Dec 21	2.95000 -0.15	3.30	2.70	3.00	6,299,351
17 Dec 21	3.10000 +1.17	3.30	2.04	2.04	11,102,010
16 Dec 21	1.92500 +0.27	2.00	1.60	1.65	1,126,164
15 Dec 21	1.65000 -0.05	1.69	1.63	1.69	631,163
14 Dec 21	1.70000 +0.00	1.75	1.60	1.70	671,250
13 Dec 21	1.70000 +0.00	1.80	1.63	1.70	412,447
10 Dec 21	1.70000 -0.45	1.97	1.70	1.97	1,904,806
09 Dec 21	2.15000 +0.05	2.15	1.99	2.00	108,881
08 Dec 21	2.10000 +0.00	2.10	1.96	2.10	313,464
07 Dec 21	2.10000 +0.00	2.10	1.95	2.10	239,777
03 Dec 21	2.10000 +0.00	2.10	2.08	2.10	91,987
02 Dec 21	2.10000 +0.00	2.10	1.95	2.10	238,646
01 Dec 21	2.10000 +0.00	2.10	1.97	2.10	547,879
30 Nov 21	2.10000 +0.00	2.16	2.01	2.10	65,501
29 Nov 21	2.10000 -0.20	2.30	1.91	2.30	1,958,914
26 Nov 21	2.30000 +0.00	2.30	2.21	2.30	202,135
25 Nov 21	2.30000 +0.00	2.40	2.26	2.30	540,000
24 Nov 21	2.30000 +0.05	2.30	2.30	2.30	53,323
23 Nov 21	2.25000 -0.10	2.38	2.20	2.35	292,093
22 Nov 21	2.35000 -0.10	2.40	2.30	2.40	232,831
19 Nov 21	2.45000 +0.00	2.45	2.40	2.45	130,810
18 Nov 21	2.45000 +0.05	2.45	2.41	2.41	534,107
17 Nov 21	2.40000 +0.05	2.45	2.31	2.35	204,166
16 Nov 21	2.35000 +0.00	2.40	2.34	2.35	2,095,000
15 Nov 21	2.35000 -0.10	2.47	2.20	2.45	2,704,639
11 Nov 21	2.45000 -0.05	2.47	2.40	2.47	527,084
10 Nov 21	2.50000 +0.00	2.55	2.41	2.50	410,569
09 Nov 21	2.50000 -0.15	2.60	2.40	2.60	259,778
08 Nov 21	2.65000 +0.00	2.66	2.60	2.65	167,247
05 Nov 21	2.65000 +0.00	2.66	2.61	2.65	292,415
04 Nov 21	2.65000 -0.05	2.67	2.64	2.67	448,735
03 Nov 21	2.70000 +0.20	2.70	2.45	2.50	3,080,398
02 Nov 21	2.50000 +0.00	2.59	2.45	2.50	239,180
01 Nov 21	2.50000 -0.05	2.64	2.40	2.55	2,862,870
29 Oct 21	2.55000 -0.20	2.84	2.44	2.75	1,357,941
28 Oct 21	2.75000 +0.20	2.80	2.59	2.59	1,088,525
27 Oct 21	2.55000 -0.15	2.68	2.50	2.68	590,628
26 Oct 21	2.70000 -0.17	2.70	2.45	2.70	1,899,441
25 Oct 21	2.87000 +0.07	2.87	2.70	2.80	700,017
22 Oct 21	2.80000 -0.10	2.98	2.71	2.90	902,045
21 Oct 21	2.90000 +0.00	2.98	2.90	2.90	16,355
20 Oct 21	2.90000 +0.00	2.94	2.82	2.90	377,223
19 Oct 21	2.90000 +0.00	2.94	2.90	2.90	9,000
18 Oct 21	2.90000 +0.00	2.90	2.81	2.90	22,351
15 Oct 21	2.90000 +0.00	2.95	2.86	2.90	77,425
14 Oct 21	2.90000 +0.10	2.95	2.86	2.86	353,461
13 Oct 21	2.80000 -0.05	2.89	2.80	2.85	697,971
12 Oct 21	2.85000 -0.15	2.99	2.75	2.99	1,461,863
11 Oct 21	3.00000 +0.00	3.05	2.91	3.00	127,890
08 Oct 21	3.00000 -0.10	3.09	2.85	3.09	1,394,443
07 Oct 21	3.10000 +0.00	3.14	3.02	3.10	349,901
06 Oct 21	3.10000 -0.20	3.34	3.00	3.30	507,686
05 Oct 21	3.30000 +0.00	3.35	3.21	3.30	299,688
04 Oct 21	3.30000 +0.00	3.30	3.21	3.30	81,810
01 Oct 21	3.30000 -0.10	3.44	3.21	3.40	448,534
30 Sep 21	3.40000 +0.00	3.44	3.30	3.40	340,921
29 Sep 21	3.40000 +0.15	3.44	3.29	3.29	285,044
28 Sep 21	3.25000 +0.00	3.30	3.20	3.25	284,635
27 Sep 21	3.25000 +0.05	3.30	3.12	3.20	234,804
24 Sep 21	3.20000 +0.00	3.20	3.11	3.20	364,768
23 Sep 21	3.20000 +0.00	3.28	3.11	3.20	132,736
22 Sep 21	3.20000 +0.05	3.20	3.11	3.15	391,488
21 Sep 21	3.15000 +0.00	3.19	3.10	3.15	640,101
20 Sep 21	3.15000 -0.15	3.22	3.03	3.22	1,605,443
17 Sep 21	3.30000 +0.00	3.40	3.22	3.30	17,339
16 Sep 21	3.30000 -0.05	3.44	3.22	3.35	95,628
15 Sep 21	3.35000 +0.10	3.50	3.15	3.25	2,821,014
14 Sep 21	3.25000 +0.00	3.40	3.18	3.25	295,318
13 Sep 21	3.25000 +0.15	3.40	3.13	3.13	880,513
10 Sep 21	3.10000 +0.00	3.20	3.03	3.10	983,476
09 Sep 21	3.10000 -0.20	3.20	3.00	3.20	2,150,634
08 Sep 21	3.30000 +0.00	3.30	3.20	3.30	47,527
07 Sep 21	3.30000 +0.00	3.30	3.20	3.30	95,091
06 Sep 21	3.30000 -0.10	3.40	3.20	3.40	810,301
03 Sep 21	3.40000 +0.00	3.45	3.30	3.40	655,922
02 Sep 21	3.40000 -0.05	3.48	3.20	3.45	252,096
01 Sep 21	3.45000 +0.00	3.45	3.40	3.45	42,248
31 Aug 21	3.45000 -0.15	3.60	3.34	3.60	702,016
27 Aug 21	3.60000 +0.00	3.64	3.60	3.60	27,472
26 Aug 21	3.60000 +0.00	3.60	3.51	3.60	207,521
25 Aug 21	3.60000 +0.00	3.65	3.60	3.60	3,232,000
24 Aug 21	3.60000 +0.05	3.60	3.51	3.55	221,974
23 Aug 21	3.55000 -0.05	3.58	3.50	3.58	358,773
20 Aug 21	3.60000 -0.05	3.67	3.53	3.65	103,004
19 Aug 21	3.65000 +0.00	3.65	3.61	3.65	47,000
18 Aug 21	3.65000 -0.20	3.74	3.50	3.74	2,118,712
17 Aug 21	3.85000 +0.00	3.85	3.72	3.85	207,961
16 Aug 21	3.85000 -0.15	3.95	3.70	3.95	438,927
13 Aug 21	4.00000 -0.05	4.07	3.91	4.05	692,800
12 Aug 21	4.05000 +0.25	4.19	3.83	3.83	1,843,629
11 Aug 21	3.80000 +0.32	3.90	3.55	3.65	1,292,741
10 Aug 21	3.48000 +0.03	3.80	3.40	3.45	1,493,897
09 Aug 21	3.45000 +0.05	3.50	3.20	3.40	1,300,036
06 Aug 21	3.40000 -0.05	3.57	3.35	3.45	493,992
05 Aug 21	3.45000 -0.05	3.58	3.31	3.50	282,269
04 Aug 21	3.50000 +0.00	3.59	3.41	3.50	102,474
03 Aug 21	3.50000 -0.10	3.51	3.40	3.51	25,393
02 Aug 21	3.60000 +0.00	3.69	3.51	3.60	225,757
30 Jul 21	3.60000 +0.10	3.70	3.40	3.50	708,700
29 Jul 21	3.50000 +0.00	3.50	3.41	3.50	50,677
28 Jul 21	3.50000 -0.05	3.50	3.41	3.50	569,607
27 Jul 21	3.55000 +0.00	3.55	3.40	3.55	671,070
26 Jul 21	3.55000 -0.10	3.78	3.41	3.65	1,231,845
23 Jul 21	3.65000 +0.30	3.79	3.26	3.35	2,416,566
22 Jul 21	3.35000 +0.00	3.35	3.21	3.35	704,364
21 Jul 21	3.35000 +0.00	3.35	3.20	3.35	91,250
20 Jul 21	3.35000 +0.05	3.50	3.11	3.30	1,223,426
19 Jul 21	3.30000 -0.30	3.69	3.13	3.65	897,299
16 Jul 21	3.60000 +0.00	3.62	3.50	3.60	104,992
15 Jul 21	3.60000 -0.05	3.64	3.50	3.64	266,455
14 Jul 21	3.65000 +0.00	3.66	3.52	3.65	475,370
13 Jul 21	3.65000 +0.00	3.67	3.55	3.65	204,937
12 Jul 21	3.65000 -0.25	3.90	3.50	3.90	3,655,592
09 Jul 21	3.90000 +0.00	3.95	3.80	3.90	70,587
08 Jul 21	3.90000 -0.05	3.96	3.80	3.95	213,056
07 Jul 21	3.95000 +0.00	3.98	3.90	3.95	109,824
06 Jul 21	3.95000 -0.10	4.07	3.90	4.05	432,443
05 Jul 21	4.05000 -0.05	4.11	3.91	4.10	552,331
02 Jul 21	4.10000 -0.10	4.18	4.00	4.18	537,171
01 Jul 21	4.20000 -0.15	4.30	4.05	4.30	489,450
30 Jun 21	4.35000 +0.00	4.45	4.09	4.35	7,480,374
29 Jun 21	4.35000 +1.05	4.47	3.59	3.59	23,948,650
28 Jun 21	3.30000 -0.05	3.40	3.30	3.35	508,038
25 Jun 21	3.35000 +0.00	3.49	3.31	3.35	1,069,120
24 Jun 21	3.35000 +0.00	3.35	3.31	3.35	385,544
23 Jun 21	3.35000 +0.00	3.37	3.30	3.35	926,209
22 Jun 21	3.35000 -0.25	3.60	3.31	3.60	1,911,736
21 Jun 21	3.60000 +0.00	3.64	3.42	3.60	559,333
18 Jun 21	3.60000 +0.00	3.64	3.60	3.60	85,751
17 Jun 21	3.60000 -0.10	3.64	3.50	3.64	183,533
16 Jun 21	3.70000 +0.00	3.78	3.55	3.70	497,374
15 Jun 21	3.70000 -0.05	3.79	3.70	3.75	70,810
14 Jun 21	3.75000 +0.00	3.80	3.70	3.75	162,511
11 Jun 21	3.75000 -0.10	3.89	3.70	3.85	183,130
10 Jun 21	3.85000 +0.00	3.91	3.75	3.85	356,735
09 Jun 21	3.85000 +0.00	3.91	3.71	3.85	98,010
08 Jun 21	3.85000 -0.15	3.92	3.70	3.92	1,236,818
07 Jun 21	4.00000 +0.00	4.04	3.90	4.00	217,462
04 Jun 21	4.00000 -0.10	4.10	3.90	4.10	570,704
03 Jun 21	4.10000 -0.10	4.30	4.00	4.20	335,224
02 Jun 21	4.20000 +0.00	4.20	4.10	4.20	561,570
01 Jun 21	4.20000 +0.00	4.27	4.13	4.20	1,522,209
28 May 21	4.20000 +0.05	4.22	4.00	4.15	868,121
27 May 21	4.15000 +0.10	4.18	4.07	4.07	370,318
26 May 21	4.05000 +0.15	4.10	3.83	3.90	2,422,446
25 May 21	3.90000 +0.10	4.01	3.77	3.80	1,247,081
24 May 21	3.80000 -0.05	3.80	3.65	3.80	482,421
21 May 21	3.85000 +0.00	3.87	3.80	3.85	115,089
20 May 21	3.85000 -0.08	3.90	3.80	3.90	1,033,853
19 May 21	3.92500 -0.08	4.00	3.85	4.00	184,176
18 May 21	4.00000 +0.00	4.01	3.90	4.00	416,837
17 May 21	4.00000 +0.00	4.02	3.90	4.00	564,060
14 May 21	4.00000 -0.05	4.00	3.90	4.00	727,033
13 May 21	4.05000 -0.05	4.18	3.93	4.10	358,082
12 May 21	4.10000 -0.05	4.19	4.03	4.15	71,341
11 May 21	4.15000 -0.05	4.24	4.10	4.18	450,299
10 May 21	4.20000 -0.20	4.44	4.13	4.40	2,389,025
07 May 21	4.40000 +0.00	4.40	4.30	4.40	23,302
06 May 21	4.40000 +0.05	4.50	4.20	4.35	1,662,562
05 May 21	4.35000 -0.20	4.50	4.13	4.50	1,839,014
04 May 21	4.55000 +0.30	4.79	4.25	4.30	4,246,898
30 Apr 21	4.25000 -0.05	4.35	4.10	4.30	4,811,783
29 Apr 21	4.30000 -0.05	4.38	4.20	4.35	890,664
28 Apr 21	4.35000 +0.00	4.39	4.30	4.35	143,974
27 Apr 21	4.35000 -0.15	4.40	4.31	4.40	359,592
26 Apr 21	4.50000 -0.10	4.78	4.33	4.60	1,250,246
23 Apr 21	4.60000 +0.52	4.75	4.20	4.20	11,618,260
22 Apr 21	4.08000 -0.07	4.20	4.08	4.15	96,399
21 Apr 21	4.15000 +0.00	4.20	4.10	4.15	270,390
20 Apr 21	4.15000 +0.05	4.30	4.10	4.10	1,497,977
19 Apr 21	4.10000 +0.10	4.27	4.00	4.10	604,048
16 Apr 21	4.00000 -0.05	4.20	3.95	4.05	1,239,985
15 Apr 21	4.05000 +0.10	4.20	3.80	3.95	1,090,004
14 Apr 21	3.95000 -0.05	4.20	3.80	4.05	1,012,196
13 Apr 21	4.00000 -0.05	4.24	4.00	4.00	1,596,756
12 Apr 21	4.05000 +0.55	4.30	3.69	3.69	4,824,025
09 Apr 21	3.50000 -0.30	3.70	3.50	3.70	980,858
08 Apr 21	3.80000 +0.00	3.82	3.70	3.80	194,647
07 Apr 21	3.80000 -0.05	3.85	3.65	3.85	717,713
06 Apr 21	3.85000 +0.05	3.88	3.68	3.80	943,332
01 Apr 21	3.80000 -0.10	4.00	3.60	3.90	5,167,166
31 Mar 21	3.90000 +0.25	4.00	3.69	3.69	1,919,222
30 Mar 21	3.65000 -0.45	4.00	3.52	4.00	3,030,061
29 Mar 21	4.10000 +0.25	4.40	3.83	3.85	7,225,553
26 Mar 21	3.85000 +0.75	4.10	3.10	3.10	9,167,123
25 Mar 21	3.10000 +0.00	3.19	3.06	3.10	57,707
24 Mar 21	3.10000 -0.15	3.26	3.00	3.25	1,029,618
23 Mar 21	3.25000 +0.00	3.30	3.21	3.25	230,000
22 Mar 21	3.25000 -0.05	3.33	3.20	3.30	103,167
19 Mar 21	3.30000 -0.10	3.43	3.20	3.40	712,469
18 Mar 21	3.40000 -0.15	3.55	3.30	3.55	912,963
17 Mar 21	3.55000 -0.10	3.65	3.54	3.65	408,998
16 Mar 21	3.65000 +0.25	3.70	3.11	3.40	960,718
15 Mar 21	3.40000 +0.00	3.47	3.30	3.40	200,877
12 Mar 21	3.40000 -0.05	3.49	3.32	3.45	662,970
11 Mar 21	3.45000 +0.00	3.45	3.33	3.45	123,015
10 Mar 21	3.45000 +0.00	3.50	3.33	3.45	1,376,356
09 Mar 21	3.45000 -0.05	3.45	3.32	3.45	179,149
05 Mar 21	3.50000 -0.10	3.60	3.30	3.60	633,910
04 Mar 21	3.60000 -0.30	3.80	3.51	3.80	686,724
03 Mar 21	3.90000 +0.00	3.90	3.80	3.90	304,633
02 Mar 21	3.90000 +0.05	3.90	3.71	3.85	489,755
01 Mar 21	3.85000 +0.00	4.00	3.70	3.85	588,670
26 Feb 21	3.85000 +0.00	4.20	3.71	3.85	3,022,260
25 Feb 21	3.85000 +0.50	3.90	3.33	3.35	1,957,284
24 Feb 21	3.35000 -0.29	3.40	3.20	3.30	329,866
23 Feb 21	3.64000 -0.04	3.70	3.30	3.60	3,122,850
22 Feb 21	3.68000 +0.33	3.70	3.22	3.40	2,701,318
19 Feb 21	3.35000 +0.30	3.50	3.01	3.05	814,272
18 Feb 21	3.05000 +0.00	3.10	3.01	3.05	748,456
17 Feb 21	3.05000 +0.00	3.22	3.01	3.05	487,633
16 Feb 21	3.05000 +0.25	3.10	2.80	2.85	4,409,670
15 Feb 21	2.80000 -0.25	3.07	2.80	3.05	5,898,008
12 Feb 21	3.05000 -0.05	3.10	2.98	3.10	1,106,271
11 Feb 21	3.10000 -0.20	3.30	3.01	3.30	1,494,513
10 Feb 21	3.30000 +0.05	3.38	3.20	3.25	1,115,358
09 Feb 21	3.25000 -0.25	3.42	3.20	3.42	416,946
08 Feb 21	3.50000 -0.05	3.50	3.20	3.50	3,215,914
05 Feb 21	3.55000 -0.07	3.55	3.40	3.55	478,741
04 Feb 21	3.62000 +0.02	3.70	3.20	3.60	3,844,891
03 Feb 21	3.60000 +0.00	3.62	3.52	3.60	663,023
02 Feb 21	3.60000 -0.05	3.68	3.52	3.65	579,942
01 Feb 21	3.65000 -0.05	3.76	3.60	3.70	1,008,296
29 Jan 21	3.70000 -0.25	4.00	3.63	3.95	635,961
28 Jan 21	3.95000 -0.05	3.95	3.80	3.90	494,500
27 Jan 21	4.00000 -0.20	4.10	3.66	4.10	3,102,608
26 Jan 21	4.20000 +0.00	4.29	4.10	4.20	1,443,813
25 Jan 21	4.20000 +0.15	4.30	3.80	3.95	3,671,412
22 Jan 21	4.05000 -0.15	4.18	3.91	4.05	1,497,562
21 Jan 21	4.20000 +0.14	4.20	3.81	4.00	1,303,639
20 Jan 21	4.06000 -0.24	4.30	3.70	4.30	3,538,694
19 Jan 21	4.30000 +0.65	4.48	3.61	3.65	7,402,324
18 Jan 21	3.65000 +0.10	3.68	3.51	3.55	2,448,633
15 Jan 21	3.55000 -0.15	3.65	3.51	3.65	1,449,005
14 Jan 21	3.70000 -0.05	3.74	3.60	3.74	906,556
13 Jan 21	3.75000 -0.10	3.83	3.72	3.83	861,176
12 Jan 21	3.85000 -0.15	3.98	3.70	3.98	1,680,330
11 Jan 21	4.00000 +0.00	4.10	3.90	4.00	297,745
08 Jan 21	4.00000 +0.00	4.14	3.77	3.85	3,952,499
07 Jan 21	4.00000 -0.15	4.19	3.80	4.15	1,611,550
06 Jan 21	4.15000 +0.15	4.25	4.00	4.15	1,789,491
05 Jan 21	4.00000 +0.20	4.25	3.55	3.75	2,560,309
04 Jan 21	3.80000 +0.05	4.00	3.55	3.75	1,319,661
31 Dec 20	3.75000 +0.00	3.87	3.66	3.75	2,515
30 Dec 20	3.75000 -0.10	4.00	3.70	3.85	1,158,533
29 Dec 20	3.85000 -0.25	4.06	3.71	4.06	2,457,535
24 Dec 20	4.10000 +0.00	4.10	3.90	4.10	922,740
23 Dec 20	4.10000 +0.00	4.10	3.91	4.10	800,327
22 Dec 20	4.10000 -0.05	4.14	3.91	4.14	438,677
21 Dec 20	4.15000 +0.00	4.15	4.00	4.15	48,234
18 Dec 20	4.15000 +0.09	4.20	4.00	4.20	1,090,273
17 Dec 20	4.06000 +0.08	4.18	4.06	4.18	54,308
16 Dec 20	3.98000 -0.22	4.28	3.90	4.20	2,196,117
15 Dec 20	4.20000 +0.10	4.20	4.00	4.10	1,212,044
14 Dec 20	4.10000 -0.15	4.25	4.00	4.25	460,141
11 Dec 20	4.25000 -0.05	4.29	4.14	4.25	544,842
10 Dec 20	4.30000 -0.25	4.47	4.15	4.47	802,304
09 Dec 20	4.55000 +0.00	4.55	4.40	4.55	397,357
08 Dec 20	4.55000 +0.00	4.64	4.30	4.55	1,599,951
07 Dec 20	4.55000 +0.00	4.55	4.40	4.55	1,204,428
04 Dec 20	4.55000 +0.25	4.57	4.40	4.57	494,186
03 Dec 20	4.30000 -0.50	4.59	4.30	4.59	1,604,379
02 Dec 20	4.80000 +0.10	4.80	4.41	4.45	2,230,643
01 Dec 20	4.70000 -0.10	4.70	4.32	4.70	1,920,813
30 Nov 20	4.80000 -0.35	5.24	4.61	5.15	2,326,630
27 Nov 20	5.15000 -0.05	5.30	4.91	5.05	1,451,422
26 Nov 20	5.20000 +0.35	5.39	4.81	4.85	4,048,581
25 Nov 20	4.85000 +0.10	4.88	4.71	4.75	599,830
24 Nov 20	4.75000 +0.00	4.79	4.70	4.75	562,231
23 Nov 20	4.75000 -0.30	4.97	4.75	4.97	1,494,378
20 Nov 20	5.05000 +0.10	5.05	4.88	4.95	390,523
19 Nov 20	4.95000 +0.05	5.00	4.82	5.00	699,892
18 Nov 20	4.90000 -0.20	5.13	4.81	5.10	1,372,825
17 Nov 20	5.10000 -0.10	5.40	5.07	5.20	657,332
16 Nov 20	5.20000 +0.00	5.35	5.01	5.20	1,033,490
13 Nov 20	5.20000 +0.05	5.30	4.82	5.00	2,025,421
12 Nov 20	5.15000 +0.25	5.20	4.80	4.90	2,044,699
11 Nov 20	4.90000 -0.25	5.24	4.82	5.10	1,936,977
10 Nov 20	5.15000 -0.45	5.64	5.00	5.60	1,076,858
09 Nov 20	5.60000 +0.05	5.98	5.45	5.55	3,951,953
06 Nov 20	5.55000 +0.55	5.66	5.13	5.15	3,270,776
05 Nov 20	5.00000 +0.20	5.18	4.83	4.83	1,609,627
04 Nov 20	4.80000 +0.30	4.84	4.70	4.70	629,198
03 Nov 20	4.50000 +0.15	4.69	4.35	4.35	1,143,676
02 Nov 20	4.35000 -0.05	4.44	4.30	4.40	903,472
30 Oct 20	4.40000 -0.20	4.69	4.37	4.50	969,801
29 Oct 20	4.60000 -0.15	4.87	4.45	4.75	1,226,190
28 Oct 20	4.75000 -0.50	5.14	4.53	5.14	1,079,469
27 Oct 20	5.25000 -0.25	5.44	5.20	5.44	605,527
26 Oct 20	5.50000 -0.03	5.50	5.36	5.50	915,307
23 Oct 20	5.52500 -0.03	5.55	5.37	5.55	426,596
22 Oct 20	5.55000 -0.05	5.57	5.41	5.57	380,371
21 Oct 20	5.60000 -0.10	5.80	5.51	5.70	1,503,038
20 Oct 20	5.70000 +0.35	5.74	5.27	5.35	1,651,090
19 Oct 20	5.35000 +0.05	5.50	5.21	5.30	2,166,877
16 Oct 20	5.30000 +0.00	5.34	5.20	5.30	1,127,650
15 Oct 20	5.30000 -0.10	5.39	5.22	5.39	405,392
14 Oct 20	5.40000 +0.00	5.45	5.36	5.40	1,117,865
13 Oct 20	5.40000 +0.15	5.68	5.28	5.28	4,036,958
12 Oct 20	5.25000 +0.20	5.47	5.13	5.15	570,238
09 Oct 20	5.05000 +0.00	5.10	4.89	5.05	689,383
08 Oct 20	5.05000 -0.10	5.08	4.89	5.08	295,551
07 Oct 20	5.15000 +0.00	5.15	5.08	5.15	254,289
06 Oct 20	5.15000 +0.00	5.15	5.09	5.15	211,567
05 Oct 20	5.15000 +0.05	5.18	5.00	5.15	714,857
02 Oct 20	5.10000 +0.00	5.19	5.00	5.10	744,124
01 Oct 20	5.10000 -0.15	5.20	5.05	5.20	389,285
30 Sep 20	5.25000 +0.00	5.37	5.00	5.25	1,647,380
29 Sep 20	5.25000 +0.05	5.38	5.11	5.25	1,993,276
28 Sep 20	5.20000 +0.65	5.59	4.91	4.91	5,485,275
25 Sep 20	4.55000 +0.00	4.80	4.30	4.55	465,947
24 Sep 20	4.55000 +0.05	4.59	4.33	4.50	746,446
23 Sep 20	4.50000 +0.10	4.78	4.33	4.50	1,130,323
22 Sep 20	4.40000 -0.10	4.52	4.20	4.50	728,316
21 Sep 20	4.50000 -0.15	4.79	4.50	4.65	994,893
18 Sep 20	4.65000 +0.00	4.79	4.51	4.65	1,403,239
17 Sep 20	4.65000 -0.45	5.07	4.55	5.05	2,121,704
16 Sep 20	5.10000 +0.45	5.13	4.70	4.70	6,759,077
15 Sep 20	4.65000 +0.10	4.70	4.37	4.55	5,145,346
14 Sep 20	4.55000 +0.55	4.65	3.91	3.95	6,321,932
11 Sep 20	4.00000 +0.45	4.08	3.41	3.55	2,006,494
10 Sep 20	3.55000 +0.00	3.63	3.55	3.55	165,517
09 Sep 20	3.55000 +0.00	3.64	3.42	3.55	75,303
08 Sep 20	3.55000 -0.30	3.70	3.50	3.70	708,299
07 Sep 20	3.85000 +0.00	3.85	3.73	3.85	304,204
04 Sep 20	3.85000 +0.00	3.92	3.74	3.85	234,574
03 Sep 20	3.85000 +0.00	3.92	3.72	3.85	729,980
02 Sep 20	3.85000 +0.10	3.92	3.61	3.75	852,237
01 Sep 20	3.75000 -0.05	3.90	3.75	3.80	1,199,600
28 Aug 20	3.80000 +0.00	3.84	3.70	3.80	109,382
27 Aug 20	3.80000 +0.00	3.86	3.70	3.80	333,603
26 Aug 20	3.80000 +0.00	3.80	3.70	3.80	569,988
25 Aug 20	3.80000 +0.05	3.84	3.72	3.75	297,483
21 Aug 20	3.75000 +0.00	3.75	3.67	3.75	1,559,054
20 Aug 20	3.75000 +0.00	3.89	3.73	3.75	669,565
19 Aug 20	3.75000 -0.25	4.06	3.71	4.00	671,572
18 Aug 20	4.00000 +0.00	4.10	3.92	4.00	707,406
17 Aug 20	4.00000 -0.30	4.30	3.80	4.30	1,982,941
14 Aug 20	4.30000 -0.10	4.37	4.20	4.37	291,494
13 Aug 20	4.40000 -0.10	4.40	4.20	4.40	145,423
12 Aug 20	4.50000 +0.00	4.50	4.21	4.40	494,987
11 Aug 20	4.50000 +0.15	4.50	4.20	4.35	2,871,919
10 Aug 20	4.35000 +0.20	4.48	4.10	4.15	1,478,107
07 Aug 20	4.15000 -0.10	4.30	4.01	4.25	2,598,654
06 Aug 20	4.25000 +0.00	4.39	4.00	4.25	4,004,001
05 Aug 20	4.25000 +0.35	4.34	4.00	4.00	1,550,712
04 Aug 20	3.90000 +0.40	4.00	3.49	3.50	2,011,108
03 Aug 20	3.50000 -0.45	4.00	3.26	3.75	3,222,308
31 Jul 20	3.95000 -0.05	4.07	3.85	3.95	555,029
30 Jul 20	4.00000 +0.00	4.10	3.76	4.00	1,460,683
29 Jul 20	4.00000 -0.30	4.24	3.92	4.24	593,413
28 Jul 20	4.30000 +0.00	4.40	4.11	4.30	261,466
27 Jul 20	4.30000 +0.25	4.45	3.94	4.05	2,193,623
24 Jul 20	4.05000 +0.00	4.16	3.65	4.05	1,179,680
23 Jul 20	4.05000 +0.00	4.16	3.91	4.05	491,616
22 Jul 20	4.05000 +0.20	4.10	3.73	3.85	703,227
21 Jul 20	3.85000 +0.00	3.92	3.73	3.85	1,251,450
20 Jul 20	3.85000 +0.05	3.85	3.73	3.80	502,846
17 Jul 20	3.80000 +0.00	3.88	3.72	3.80	189,542
16 Jul 20	3.80000 -0.10	3.93	3.66	3.90	864,703
15 Jul 20	3.90000 +0.00	3.98	3.81	3.90	335,275
14 Jul 20	3.90000 +0.05	3.90	3.70	3.85	541,495
13 Jul 20	3.85000 -0.15	4.09	3.52	4.00	1,966,382
10 Jul 20	4.00000 +0.00	4.13	3.81	4.00	910,283
09 Jul 20	4.00000 +0.00	4.14	3.81	4.00	1,104,548
08 Jul 20	4.00000 +0.00	4.05	3.80	4.00	1,403,781
07 Jul 20	4.00000 +0.00	4.03	4.00	4.00	56,217
06 Jul 20	4.00000 +0.00	4.03	4.00	4.00	75,000
03 Jul 20	4.00000 +0.00	4.00	3.81	4.00	54,541
02 Jul 20	4.00000 +0.00	4.09	3.81	4.00	210,310
01 Jul 20	4.00000 +0.10	4.00	3.80	3.90	363,332
30 Jun 20	3.90000 -0.15	3.97	3.80	3.97	594,035
29 Jun 20	4.05000 +0.01	4.05	4.01	4.05	9,670
26 Jun 20	4.04000 -0.01	4.04	3.90	4.04	292,461
25 Jun 20	4.05000 +0.00	4.06	3.92	4.05	244,962
24 Jun 20	4.05000 +0.10	4.08	3.87	3.95	849,385
23 Jun 20	3.95000 -0.05	3.99	3.86	3.99	822,424
22 Jun 20	4.00000 -0.15	4.14	3.91	4.14	515,588
19 Jun 20	4.15000 +0.00	4.15	4.15	4.15	29,679
18 Jun 20	4.15000 -0.20	4.32	4.01	4.32	814,961
17 Jun 20	4.35000 +0.00	4.35	4.22	4.35	145,184
16 Jun 20	4.35000 +0.20	4.35	4.18	4.18	648,635
15 Jun 20	4.15000 +0.05	4.18	4.00	4.10	618,720
12 Jun 20	4.10000 +0.00	4.13	4.00	4.10	51,609
11 Jun 20	4.10000 -0.15	4.20	4.00	4.20	575,847
10 Jun 20	4.25000 +0.00	4.25	4.03	4.25	114,534
09 Jun 20	4.25000 +0.00	4.25	4.01	4.25	814,752
08 Jun 20	4.25000 +0.00	4.27	4.01	4.25	171,116
05 Jun 20	4.25000 -0.05	4.50	4.03	4.30	711,283
04 Jun 20	4.30000 -0.15	4.45	4.20	4.45	1,336,505
03 Jun 20	4.45000 +0.00	4.69	4.35	4.45	758,568
02 Jun 20	4.45000 +0.19	4.69	4.10	4.25	3,734,499
01 Jun 20	4.26000 +0.01	4.35	4.00	4.25	1,824,650
29 May 20	4.25000 -0.10	4.45	4.23	4.35	565,220
28 May 20	4.35000 -0.15	4.43	4.03	4.43	1,979,007
27 May 20	4.50000 +0.45	4.64	3.81	4.05	6,374,491
26 May 20	4.05000 +0.05	4.29	3.81	4.05	1,978,719
22 May 20	4.00000 +0.20	4.05	3.70	3.95	865,700
21 May 20	3.80000 -0.35	3.92	3.80	3.92	407,298
20 May 20	4.15000 +0.05	4.18	3.92	4.05	1,981,416
19 May 20	4.10000 +0.10	4.30	3.91	4.00	1,838,744
18 May 20	4.00000 +0.00	4.00	3.80	4.00	1,455,230
15 May 20	4.00000 +0.20	4.04	3.81	3.81	1,672,518
14 May 20	3.80000 -0.10	3.84	3.70	3.84	172,586
13 May 20	3.90000 +0.00	4.00	3.71	3.90	652,374
12 May 20	3.90000 +0.00	4.01	3.90	3.90	37,176
11 May 20	3.90000 -0.15	4.14	3.76	4.05	1,087,792
07 May 20	4.05000 +0.15	4.07	3.86	3.90	674,265
06 May 20	3.90000 +0.05	3.98	3.71	3.85	635,844
05 May 20	3.85000 +0.00	3.85	3.70	3.85	653,312
04 May 20	3.85000 +0.00	3.85	3.70	3.85	547,238
01 May 20	3.85000 -0.20	4.07	3.72	4.05	1,488,363
30 Apr 20	4.05000 +0.25	4.20	3.74	3.75	2,275,684
29 Apr 20	3.80000 -0.08	3.90	3.40	3.80	1,782,177
28 Apr 20	3.88000 -0.27	4.05	3.64	4.05	2,135,913
27 Apr 20	4.15000 -0.11	4.18	4.01	4.18	1,276,736
24 Apr 20	4.26000 -0.14	4.50	4.16	4.40	3,165,181
23 Apr 20	4.40000 +0.40	4.50	3.81	3.95	5,417,078
22 Apr 20	4.00000 +0.30	4.20	3.66	3.70	2,002,919
21 Apr 20	3.70000 -0.10	3.84	3.56	3.80	2,465,546
20 Apr 20	3.80000 +0.60	3.89	3.39	3.39	3,490,576
17 Apr 20	3.20000 +0.20	3.28	2.91	3.00	2,543,863
16 Apr 20	3.00000 +0.05	3.07	2.80	2.95	1,811,862
15 Apr 20	2.95000 +0.45	3.10	2.70	2.70	3,754,827
14 Apr 20	2.50000 +0.05	2.59	2.22	2.45	1,682,696
09 Apr 20	2.45000 +0.00	2.54	2.32	2.45	146,134
08 Apr 20	2.45000 +0.00	2.54	2.40	2.45	133,474
07 Apr 20	2.45000 -0.15	2.63	2.45	2.60	549,920
06 Apr 20	2.60000 +0.10	2.65	2.50	2.55	335,777
03 Apr 20	2.50000 -0.10	2.52	2.30	2.52	728,977
02 Apr 20	2.60000 +0.25	2.68	2.37	2.37	1,223,284
01 Apr 20	2.35000 -0.35	2.42	2.31	2.42	209,365
31 Mar 20	2.70000 +0.44	2.80	2.50	2.60	1,425,894
30 Mar 20	2.26000 +0.01	2.70	2.21	2.30	1,922,329
27 Mar 20	2.25000 +0.45	2.25	1.70	1.80	2,665,662
26 Mar 20	1.80000 +0.25	1.88	1.65	1.65	775,232
25 Mar 20	1.55000 +0.05	1.65	1.45	1.50	257,307
24 Mar 20	1.50000 +0.20	1.53	1.30	1.33	1,521,377
23 Mar 20	1.30000 +0.07	1.34	1.29	1.29	274,743
20 Mar 20	1.22500 +0.18	1.30	0.95	1.05	556,031
18 Mar 20	1.05000 -0.10	1.05	0.90	1.05	650,394
17 Mar 20	1.15000 -0.30	1.23	1.15	1.23	120,000
16 Mar 20	1.45000 +0.00	1.45	1.31	1.45	84,919
12 Mar 20	1.45000 +0.00	1.46	1.44	1.45	197,669
10 Mar 20	1.45000 +0.05	1.45	1.45	1.45	385,169
09 Mar 20	1.40000 -0.20	1.50	1.40	1.50	158,150
06 Mar 20	1.60000 +0.05	1.60	1.50	1.55	566,881
05 Mar 20	1.55000 +0.00	1.56	1.50	1.55	546,801
04 Mar 20	1.55000 +0.00	1.58	1.51	1.55	834,690
03 Mar 20	1.55000 -0.15	1.69	1.41	1.69	696,320
02 Mar 20	1.70000 +0.05	1.70	1.60	1.70	330,445
28 Feb 20	1.65000 -0.10	1.70	1.56	1.70	750,930
27 Feb 20	1.75000 +0.00	1.75	1.74	1.75	128,805
26 Feb 20	1.75000 +0.00	1.75	1.70	1.75	513,896
25 Feb 20	1.75000 -0.15	1.79	1.66	1.79	1,386,354
24 Feb 20	1.90000 +0.00	1.93	1.89	1.90	151,840
21 Feb 20	1.90000 +0.00	1.94	1.81	1.90	151,105
20 Feb 20	1.90000 +0.00	1.90	1.81	1.90	19,025
19 Feb 20	1.90000 +0.00	1.90	1.81	1.90	162,548
18 Feb 20	1.90000 +0.00	1.90	1.81	1.90	91,802
17 Feb 20	1.90000 +0.00	1.98	1.75	1.90	537,152
14 Feb 20	1.90000 +0.10	1.95	1.81	1.81	1,471,559
13 Feb 20	1.80000 +0.00	1.84	1.80	1.80	208,577
11 Feb 20	1.80000 -0.05	1.85	1.70	1.85	875,880
10 Feb 20	1.85000 -0.10	1.95	1.75	1.95	279,464
07 Feb 20	1.95000 +0.00	1.95	1.90	1.95	211,395
06 Feb 20	1.95000 +0.05	1.97	1.82	1.90	549,295
05 Feb 20	1.90000 +0.00	1.93	1.90	1.90	387,250
04 Feb 20	1.90000 +0.05	1.93	1.80	1.85	252,032
03 Feb 20	1.85000 +0.02	1.88	1.80	1.83	137,574
31 Jan 20	1.82500 +0.00	1.84	1.83	1.83	386,843
30 Jan 20	1.82500 -0.02	1.85	1.80	1.85	1,733,315
29 Jan 20	1.85000 -0.10	1.91	1.85	1.91	690,092
28 Jan 20	1.95000 -0.05	2.04	1.91	2.00	269,068
27 Jan 20	2.00000 -0.05	2.00	1.90	2.00	1,507,376
24 Jan 20	2.05000 +0.00	2.17	1.97	2.05	210,000
23 Jan 20	2.05000 +0.05	2.09	2.05	2.05	250,000
22 Jan 20	2.00000 +0.00	2.09	2.00	2.00	95,223
21 Jan 20	2.00000 -0.10	2.07	1.90	2.05	979,567
20 Jan 20	2.10000 -0.10	2.24	2.10	2.20	559,817
17 Jan 20	2.20000 +0.00	2.20	2.10	2.20	40,285
16 Jan 20	2.20000 +0.00	2.24	2.20	2.20	17,959
15 Jan 20	2.20000 -0.05	2.24	2.10	2.24	393,111
14 Jan 20	2.25000 -0.05	2.25	2.15	2.25	458,670
13 Jan 20	2.30000 +0.04	2.30	2.22	2.30	100,000
10 Jan 20	2.26000 +0.06	2.39	2.17	2.20	977,010
09 Jan 20	2.20000 +0.00	2.20	2.17	2.20	227,898
07 Jan 20	2.20000 -0.10	2.35	2.10	2.30	746,604
06 Jan 20	2.30000 -0.10	2.39	2.20	2.39	515,189
03 Jan 20	2.40000 +0.00	2.44	2.20	2.40	408,168
02 Jan 20	2.40000 +0.00	2.48	2.23	2.40	1,178,802
31 Dec 19	2.40000 +0.10	2.49	2.23	2.40	1,745,174
30 Dec 19	2.30000 +0.15	2.54	2.19	2.19	2,709,942
27 Dec 19	2.15000 +0.15	2.18	2.00	2.00	1,892,772
24 Dec 19	2.00000 +0.00	2.00	1.91	2.00	17,475
23 Dec 19	2.00000 +0.00	2.03	1.93	2.00	298,518
19 Dec 19	2.00000 -0.05	2.05	2.00	2.05	1,084,392
18 Dec 19	2.05000 +0.05	2.10	1.93	2.00	1,265,420
17 Dec 19	2.00000 +0.25	2.30	1.91	2.00	3,320,451
16 Dec 19	1.75000 -0.05	1.77	1.61	1.77	629,773
13 Dec 19	1.80000 +0.00	1.80	1.70	1.80	222,625
12 Dec 19	1.80000 +0.00	1.80	1.70	1.80	80,691
11 Dec 19	1.80000 +0.00	1.80	1.72	1.80	95,852
06 Dec 19	1.80000 +0.00	1.87	1.80	1.80	44,863
04 Dec 19	1.80000 +0.00	1.80	1.76	1.80	337,220
02 Dec 19	1.80000 -0.05	1.90	1.72	1.85	369,253
29 Nov 19	1.85000 +0.00	1.85	1.85	1.85	35,000
28 Nov 19	1.85000 +0.05	1.85	1.80	1.85	467,000
27 Nov 19	1.80000 -0.05	1.90	1.80	1.85	516,391
22 Nov 19	1.85000 +0.00	2.00	1.85	1.85	30,000
21 Nov 19	1.85000 -0.20	1.90	1.85	1.90	200,000
20 Nov 19	2.05000 -0.05	2.20	1.94	2.10	159,100
19 Nov 19	2.10000 +0.00	2.10	2.00	2.10	150,000
18 Nov 19	2.10000 +0.00	2.10	2.05	2.10	23,571
15 Nov 19	2.10000 +0.00	2.13	2.10	2.10	93,676
13 Nov 19	2.10000 +0.00	2.14	2.10	2.10	89,729
12 Nov 19	2.10000 +0.05	2.17	2.05	2.10	766,329
11 Nov 19	2.05000 +0.00	2.20	2.05	2.05	750,915
08 Nov 19	2.05000 +0.00	2.18	2.00	2.18	378,237
07 Nov 19	2.05000 +0.20	2.05	1.85	1.85	1,171,380
06 Nov 19	1.85000 +0.05	1.86	1.82	1.82	136,117
05 Nov 19	1.80000 +0.00	1.80	1.71	1.80	948,455
04 Nov 19	1.80000 -0.10	1.80	1.72	1.80	400,000
01 Nov 19	1.90000 +0.00	1.90	1.89	1.90	300,000
30 Oct 19	1.90000 +0.00	1.90	1.81	1.90	65,045
29 Oct 19	1.90000 +0.00	1.90	1.90	1.90	52,436
28 Oct 19	1.90000 +0.05	1.90	1.85	1.85	250,000
25 Oct 19	1.85000 -0.05	1.85	1.80	1.85	51,139
23 Oct 19	1.90000 +0.00	1.90	1.88	1.90	10,000
22 Oct 19	1.90000 +0.00	1.90	1.82	1.90	384,553
18 Oct 19	1.90000 -0.05	2.00	1.90	1.95	171,907
17 Oct 19	1.95000 -0.10	2.01	1.85	2.01	1,483,964
16 Oct 19	2.05000 -0.15	2.13	2.00	2.13	2,708,147
14 Oct 19	2.20000 +0.05	2.20	2.20	2.20	145,112
11 Oct 19	2.15000 +0.00	2.17	2.13	2.15	85,639
10 Oct 19	2.15000 -0.10	2.17	2.10	2.17	639,793
09 Oct 19	2.25000 -0.15	2.25	2.21	2.25	265,384
08 Oct 19	2.40000 +0.05	2.40	2.40	2.40	50,000
07 Oct 19	2.35000 +0.00	2.35	2.23	2.35	371,000
04 Oct 19	2.35000 +0.00	2.35	2.35	2.35	50,750
03 Oct 19	2.35000 -0.10	2.35	2.25	2.35	550,000
02 Oct 19	2.45000 +0.00	2.45	2.45	2.45	4,857
30 Sep 19	2.45000 +0.00	2.60	2.30	2.45	287,524
27 Sep 19	2.45000 -0.05	2.45	2.36	2.45	124,161
25 Sep 19	2.50000 +0.20	2.60	2.40	2.40	2,354,147
24 Sep 19	2.30000 +0.05	2.30	2.30	2.30	200,000
23 Sep 19	2.25000 -0.05	2.25	2.20	2.25	250,000
20 Sep 19	2.30000 +0.00	2.34	2.26	2.30	144,000
18 Sep 19	2.30000 -0.25	2.41	2.30	2.41	454,405
17 Sep 19	2.55000 +0.15	2.64	2.30	2.40	3,556,190
12 Sep 19	2.40000 +0.00	2.44	2.33	2.40	604,928
11 Sep 19	2.40000 -0.25	2.70	2.35	2.65	797,199
10 Sep 19	2.65000 +0.28	2.87	2.43	2.55	2,686,319
09 Sep 19	2.37000 -0.03	2.45	2.37	2.40	434,434
06 Sep 19	2.40000 +0.05	2.45	2.30	2.35	196,220
05 Sep 19	2.35000 -0.05	2.38	2.35	2.38	209,832
04 Sep 19	2.40000 +0.00	2.46	2.34	2.40	100,203
03 Sep 19	2.40000 +0.05	2.46	2.34	2.35	229,700
02 Sep 19	2.35000 -0.05	2.49	2.31	2.45	1,642,319
30 Aug 19	2.40000 +0.60	2.50	1.89	1.89	5,161,620
29 Aug 19	1.80000 +0.00	1.80	1.73	1.80	100,000
28 Aug 19	1.80000 +0.05	1.80	1.74	1.75	180,000
23 Aug 19	1.75000 +0.00	1.79	1.72	1.75	491,126
22 Aug 19	1.75000 +0.00	1.78	1.75	1.75	36,179
21 Aug 19	1.75000 +0.05	1.79	1.72	1.72	279,248
20 Aug 19	1.70000 +0.00	1.77	1.66	1.70	287,863
19 Aug 19	1.70000 -0.10	1.72	1.66	1.72	309,233
16 Aug 19	1.80000 +0.10	1.80	1.74	1.74	887,184
15 Aug 19	1.70000 +0.00	1.75	1.64	1.70	244,477
14 Aug 19	1.70000 +0.00	1.77	1.64	1.70	455,000
13 Aug 19	1.70000 +0.05	1.79	1.68	1.68	544,710
12 Aug 19	1.65000 -0.10	1.78	1.62	1.75	1,059,742
09 Aug 19	1.75000 +0.00	1.78	1.72	1.75	276,139
08 Aug 19	1.75000 +0.00	1.78	1.72	1.75	245,035
07 Aug 19	1.75000 +0.00	1.75	1.72	1.75	71,326
05 Aug 19	1.75000 +0.00	1.78	1.75	1.75	235,000
31 Jul 19	1.75000 -0.05	1.80	1.71	1.80	262,922
30 Jul 19	1.80000 +0.00	1.80	1.74	1.80	560,372
29 Jul 19	1.80000 +0.00	1.85	1.74	1.80	348,792
26 Jul 19	1.80000 -0.05	1.90	1.80	1.85	52,659
25 Jul 19	1.85000 -0.20	1.90	1.85	1.90	100,000
24 Jul 19	2.05000 +0.00	2.05	1.91	2.05	255,735
22 Jul 19	2.05000 +0.00	2.05	1.91	2.05	80,704
19 Jul 19	2.05000 +0.00	2.05	1.91	2.05	24,000
17 Jul 19	2.05000 +0.00	2.07	1.92	2.05	185,923
16 Jul 19	2.05000 +0.00	2.05	1.96	2.05	12,180
11 Jul 19	2.05000 +0.10	2.05	2.00	2.00	200,000
10 Jul 19	1.95000 +0.05	2.00	1.95	1.95	59,278
09 Jul 19	1.90000 +0.00	1.99	1.88	1.90	755,735
08 Jul 19	1.90000 +0.00	1.90	1.89	1.90	65,000
05 Jul 19	1.90000 +0.00	1.94	1.80	1.90	573,104
04 Jul 19	1.90000 -0.20	1.95	1.82	1.90	632,557
02 Jul 19	2.10000 +0.00	2.10	2.02	2.10	99,406
01 Jul 19	2.10000 +0.00	2.10	2.02	2.10	259,010
28 Jun 19	2.10000 +0.00	2.15	2.05	2.10	331,465
26 Jun 19	2.10000 +0.00	2.10	2.05	2.10	14,624
25 Jun 19	2.10000 +0.00	2.10	2.05	2.10	100,000
21 Jun 19	2.10000 +0.05	2.14	2.08	2.10	92,094
20 Jun 19	2.05000 +0.00	2.08	2.05	2.05	309,185
19 Jun 19	2.05000 +0.00	2.09	2.01	2.05	525,010
18 Jun 19	2.05000 -0.10	2.10	2.00	2.10	454,624
17 Jun 19	2.15000 +0.00	2.15	2.10	2.15	10,000
14 Jun 19	2.15000 +0.00	2.15	2.11	2.15	579,340
13 Jun 19	2.15000 +0.05	2.17	2.13	2.13	98,574
12 Jun 19	2.10000 +0.00	2.14	2.05	2.10	383,802
11 Jun 19	2.10000 +0.00	2.15	2.04	2.10	252,921
10 Jun 19	2.10000 +0.00	2.10	2.04	2.10	8,288
07 Jun 19	2.10000 +0.00	2.14	2.04	2.10	110,000
05 Jun 19	2.10000 +0.00	2.10	2.09	2.10	267,564
03 Jun 19	2.10000 +0.00	2.10	2.00	2.10	1,089,107
31 May 19	2.10000 -0.10	2.15	2.10	2.15	450,217
30 May 19	2.20000 -0.05	2.20	2.13	2.20	100,000
28 May 19	2.25000 +0.00	2.25	2.20	2.25	15,642
23 May 19	2.25000 +0.05	2.25	2.20	2.25	72,000
20 May 19	2.20000 -0.05	2.20	2.20	2.20	100,000
17 May 19	2.25000 +0.00	2.25	2.22	2.25	8,288
16 May 19	2.25000 +0.00	2.25	2.20	2.25	261,261
15 May 19	2.25000 +0.00	2.25	2.20	2.25	61,624
14 May 19	2.25000 -0.05	2.25	2.21	2.25	643,710
13 May 19	2.30000 +0.05	2.30	2.21	2.25	474,456
10 May 19	2.25000 +0.05	2.28	2.22	2.22	102,500
09 May 19	2.20000 +0.05	2.32	2.20	2.20	1,142,966
08 May 19	2.15000 +0.05	2.17	2.10	2.10	1,087,359
07 May 19	2.10000 +0.05	2.10	2.01	2.05	509,241
03 May 19	2.05000 -0.10	2.10	2.01	2.10	311,454
02 May 19	2.15000 +0.10	2.15	2.04	2.05	444,337
01 May 19	2.05000 -0.05	2.09	2.03	2.09	651,731
30 Apr 19	2.10000 +0.00	2.16	2.10	2.10	54,753
29 Apr 19	2.10000 +0.00	2.15	2.03	2.10	1,870,183
26 Apr 19	2.10000 -0.05	2.20	2.10	2.10	861,406
25 Apr 19	2.15000 -0.10	2.33	2.05	2.30	2,007,539
24 Apr 19	2.25000 -0.05	2.29	2.20	2.29	254,731
23 Apr 19	2.30000 -0.05	2.33	2.15	2.33	656,861
18 Apr 19	2.35000 +0.00	2.35	2.31	2.35	190,997
17 Apr 19	2.35000 +0.00	2.35	2.33	2.35	100,000
16 Apr 19	2.35000 +0.00	2.35	2.30	2.35	74,303
15 Apr 19	2.35000 +0.00	2.35	2.30	2.35	630,614
12 Apr 19	2.35000 +0.00	2.35	2.30	2.35	30,000
11 Apr 19	2.35000 +0.00	2.35	2.30	2.35	850
10 Apr 19	2.35000 +0.00	2.40	2.30	2.35	141,810
09 Apr 19	2.35000 +0.10	2.37	2.24	2.24	963,059
08 Apr 19	2.25000 +0.00	2.30	2.25	2.25	1,911,714
05 Apr 19	2.25000 -0.05	2.25	2.21	2.25	218,940
03 Apr 19	2.30000 +0.00	2.30	2.22	2.30	863,293
02 Apr 19	2.30000 +0.00	2.30	2.22	2.30	563,282
01 Apr 19	2.30000 +0.05	2.32	2.22	2.30	1,636,625
29 Mar 19	2.25000 +0.00	2.34	2.25	2.25	1,214,256
28 Mar 19	2.25000 -0.10	2.30	2.16	2.30	1,170,000
27 Mar 19	2.35000 +0.00	2.39	2.31	2.35	1,158,786
26 Mar 19	2.35000 +0.00	2.38	2.35	2.35	263,631
25 Mar 19	2.35000 -0.05	2.39	2.30	2.39	1,328,785
22 Mar 19	2.40000 -0.05	2.43	2.40	2.43	1,171,667
21 Mar 19	2.45000 +0.00	2.50	2.40	2.45	256,722
20 Mar 19	2.45000 +0.00	2.50	2.43	2.45	800,836
19 Mar 19	2.45000 -0.20	2.64	2.45	2.55	831,395
18 Mar 19	2.65000 -0.10	2.65	2.43	2.43	5,313,934
15 Mar 19	2.75000 +0.00	2.85	2.62	2.75	954,286
14 Mar 19	2.75000 +0.00	2.80	2.75	2.75	191,437
13 Mar 19	2.75000 -0.15	2.90	2.71	2.80	158,260
12 Mar 19	2.90000 +0.05	2.90	2.84	2.90	25,000
08 Mar 19	2.85000 +0.20	2.85	2.65	2.65	875,138
07 Mar 19	2.65000 +0.00	2.65	2.62	2.65	85,000
06 Mar 19	2.65000 -0.10	2.73	2.61	2.73	288,223
05 Mar 19	2.75000 +0.00	2.77	2.75	2.75	207,891
04 Mar 19	2.75000 +0.00	2.78	2.75	2.75	85,054
01 Mar 19	2.75000 +0.00	2.80	2.73	2.75	694,801
28 Feb 19	2.75000 -0.20	2.88	2.72	2.88	263,471
27 Feb 19	2.95000 +0.00	2.95	2.82	2.95	84,733
26 Feb 19	2.95000 +0.00	2.95	2.84	2.95	4,308
25 Feb 19	2.95000 +0.00	2.95	2.84	2.95	505,136
22 Feb 19	2.95000 +0.00	2.95	2.83	2.95	216,454
21 Feb 19	2.95000 +0.00	2.95	2.81	2.95	516,577
20 Feb 19	2.95000 +0.00	2.95	2.82	2.95	420,000
19 Feb 19	2.95000 +0.00	2.95	2.82	2.95	62,925
18 Feb 19	2.95000 +0.00	2.95	2.82	2.95	403,365
15 Feb 19	2.95000 +0.15	2.95	2.89	2.89	486,305
14 Feb 19	2.80000 -0.10	2.83	2.80	2.83	494,886
13 Feb 19	2.90000 -0.05	2.94	2.85	2.94	1,264,876
12 Feb 19	2.95000 +0.20	2.95	2.79	2.79	219,627
11 Feb 19	2.75000 +0.00	2.82	2.71	2.82	782,086
08 Feb 19	2.75000 -0.05	2.79	2.71	2.79	948,815
07 Feb 19	2.80000 +0.00	2.80	2.77	2.80	7,517
06 Feb 19	2.80000 -0.05	3.07	2.77	2.90	1,671,017
05 Feb 19	2.85000 +0.40	2.87	2.41	2.45	1,886,778
04 Feb 19	2.45000 +0.00	2.47	2.32	2.45	463,235
01 Feb 19	2.45000 +0.00	2.45	2.41	2.45	174,966
31 Jan 19	2.45000 +0.00	2.47	2.40	2.45	336,616
30 Jan 19	2.45000 +0.00	2.50	2.40	2.45	491,924
29 Jan 19	2.45000 +0.00	2.45	2.44	2.44	28,298
28 Jan 19	2.45000 +0.15	2.48	2.30	2.30	1,211,143
25 Jan 19	2.30000 +0.15	2.32	2.20	2.20	2,733,444
24 Jan 19	2.15000 +0.05	2.18	2.14	2.14	166,757
23 Jan 19	2.10000 +0.10	2.17	2.01	2.05	896,640
22 Jan 19	2.00000 -0.05	2.00	1.95	2.00	446,577
21 Jan 19	2.05000 +0.00	2.07	2.03	2.05	500,000
18 Jan 19	2.05000 -0.25	2.12	2.03	2.12	1,020,567
17 Jan 19	2.30000 -0.10	2.33	2.11	2.33	1,464,465
16 Jan 19	2.40000 +0.00	2.40	2.33	2.40	50,000
15 Jan 19	2.40000 +0.05	2.47	2.20	2.35	1,185,701
14 Jan 19	2.35000 +0.30	2.40	2.08	2.08	745,841
11 Jan 19	2.05000 +0.00	2.17	1.97	2.05	204,834
10 Jan 19	2.05000 +0.00	2.10	2.03	2.05	172,714
09 Jan 19	2.05000 +0.15	2.10	1.80	1.90	2,124,086
08 Jan 19	1.90000 +0.05	1.90	1.87	1.90	10,061
07 Jan 19	1.85000 +0.00	1.87	1.84	1.85	89,835
04 Jan 19	1.85000 +0.00	1.85	1.77	1.85	158,644
02 Jan 19	1.85000 +0.00	1.85	1.73	1.85	70,000
31 Dec 18	1.85000 +0.00	1.85	1.77	1.85	56,497
24 Dec 18	1.85000 +0.00	1.85	1.77	1.85	20,000
20 Dec 18	1.85000 +0.00	1.85	1.65	1.85	1,360,353
19 Dec 18	1.85000 +0.10	1.85	1.78	1.78	375,818
18 Dec 18	1.75000 +0.00	1.75	1.73	1.75	150,000
17 Dec 18	1.75000 +0.00	1.75	1.65	1.75	17,356
14 Dec 18	1.75000 +0.00	1.75	1.73	1.75	10,678
13 Dec 18	1.75000 +0.05	1.75	1.67	1.70	591,810
12 Dec 18	1.70000 -0.15	1.80	1.65	1.80	887,790
07 Dec 18	1.85000 +0.00	1.87	1.85	1.85	26,737
06 Dec 18	1.85000 -0.15	1.90	1.81	1.90	506,060
05 Dec 18	2.00000 +0.05	2.00	1.90	2.00	154,963
04 Dec 18	1.95000 +0.00	1.95	1.87	1.95	152,682
03 Dec 18	1.95000 +0.05	1.95	1.94	1.94	125,876
30 Nov 18	1.90000 +0.00	1.90	1.86	1.90	468,648
29 Nov 18	1.90000 +0.00	1.96	1.86	1.90	257,906
28 Nov 18	1.90000 -0.10	1.92	1.90	1.92	131,799
27 Nov 18	2.00000 -0.15	2.08	1.90	2.08	1,050,336
26 Nov 18	2.15000 +0.00	2.15	2.03	2.15	293,652
23 Nov 18	2.15000 +0.00	2.15	2.03	2.15	49,557
22 Nov 18	2.15000 +0.00	2.15	2.09	2.15	47,658
21 Nov 18	2.15000 -0.05	2.15	2.03	2.15	611,891
20 Nov 18	2.20000 +0.05	2.20	2.10	2.20	470,960
19 Nov 18	2.15000 +0.05	2.15	2.09	2.10	243,870
16 Nov 18	2.10000 -0.05	2.17	2.01	2.15	480,268
15 Nov 18	2.15000 +0.15	2.19	2.15	2.15	676,000
13 Nov 18	2.00000 +0.00	2.00	1.95	2.00	55,508
12 Nov 18	2.00000 +0.05	2.00	1.89	1.95	357,660
09 Nov 18	1.95000 +0.00	1.95	1.89	1.95	421,724
08 Nov 18	1.95000 +0.15	1.95	1.85	1.85	485,420
07 Nov 18	1.80000 +0.05	1.85	1.76	1.76	117,680
06 Nov 18	1.75000 -0.30	1.91	1.74	1.91	1,119,791
05 Nov 18	2.05000 +0.00	2.05	1.95	2.05	122,179
02 Nov 18	2.05000 +0.00	2.05	1.90	2.05	50,000
30 Oct 18	2.05000 +0.10	2.05	1.90	1.95	111,747
29 Oct 18	1.95000 +0.00	1.95	1.90	1.95	385,584
25 Oct 18	1.95000 -0.10	1.97	1.90	1.97	266,321
23 Oct 18	2.05000 -0.10	2.17	2.00	2.15	396,353
22 Oct 18	2.15000 +0.00	2.17	2.15	2.15	45,977
19 Oct 18	2.15000 +0.00	2.19	2.15	2.15	296,554
18 Oct 18	2.15000 +0.00	2.15	2.10	2.15	619,657
17 Oct 18	2.15000 +0.05	2.15	2.11	2.11	145,744
16 Oct 18	2.10000 +0.15	2.13	1.90	1.95	1,270,376
15 Oct 18	1.95000 +0.01	1.95	1.90	1.95	26,316
11 Oct 18	1.94000 -0.11	1.94	1.91	1.94	348,466
10 Oct 18	2.05000 -0.05	2.07	2.03	2.07	503,719
09 Oct 18	2.10000 +0.20	2.15	2.05	2.05	512,633
08 Oct 18	1.90000 -0.15	1.90	1.90	1.90	5,000
05 Oct 18	2.05000 +0.00	2.05	2.05	2.05	23,818
04 Oct 18	2.05000 +0.05	2.07	2.00	2.05	71,872
03 Oct 18	2.00000 -0.15	2.10	2.00	2.10	856,342
02 Oct 18	2.15000 -0.05	2.15	2.15	2.15	75,000
01 Oct 18	2.20000 +0.00	2.20	2.15	2.20	68,990
28 Sep 18	2.20000 +0.05	2.28	2.15	2.15	86,947
24 Sep 18	2.15000 +0.00	2.18	2.10	2.15	422,210
21 Sep 18	2.15000 -0.15	2.20	2.15	2.20	337,907
20 Sep 18	2.30000 +0.00	2.35	2.30	2.30	42,553
19 Sep 18	2.30000 -0.05	2.40	2.30	2.35	601,016
17 Sep 18	2.35000 -0.10	2.40	2.32	2.40	450,000
14 Sep 18	2.45000 -0.10	2.47	2.43	2.47	128,086
11 Sep 18	2.55000 +0.00	2.55	2.40	2.55	878,918
10 Sep 18	2.55000 +0.00	2.55	2.45	2.55	271,000
07 Sep 18	2.55000 +0.00	2.55	2.45	2.55	211,451
06 Sep 18	2.55000 +0.00	2.55	2.45	2.55	17,301
05 Sep 18	2.55000 +0.00	2.57	2.55	2.55	38,445
04 Sep 18	2.55000 +0.00	2.58	2.45	2.55	140,537
03 Sep 18	2.55000 +0.00	2.58	2.55	2.55	68,858
31 Aug 18	2.55000 +0.00	2.60	2.51	2.55	1,961,856
30 Aug 18	2.55000 +0.00	2.55	2.41	2.55	187,137
29 Aug 18	2.55000 +0.00	2.55	2.53	2.55	159,673
28 Aug 18	2.55000 +0.00	2.55	2.42	2.55	12,893
24 Aug 18	2.55000 +0.00	2.55	2.42	2.55	124,380
22 Aug 18	2.55000 +0.00	2.55	2.55	2.55	64,224
20 Aug 18	2.55000 +0.00	2.56	2.45	2.55	304,667
17 Aug 18	2.55000 +0.00	2.56	2.45	2.55	325,000
16 Aug 18	2.55000 +0.00	2.59	2.45	2.55	594,369
15 Aug 18	2.55000 +0.10	2.60	2.55	2.55	322,578
14 Aug 18	2.45000 -0.20	2.60	2.42	2.60	401,179
13 Aug 18	2.65000 +0.00	2.65	2.50	2.65	319,988
10 Aug 18	2.65000 +0.00	2.65	2.60	2.65	317,382
09 Aug 18	2.65000 +0.00	2.65	2.62	2.65	152,652
08 Aug 18	2.65000 -0.05	2.65	2.60	2.65	138,234
07 Aug 18	2.70000 +0.00	2.74	2.62	2.70	269,535
06 Aug 18	2.70000 +0.00	2.70	2.61	2.70	83,780
03 Aug 18	2.70000 +0.00	2.70	2.61	2.70	791,805
02 Aug 18	2.70000 +0.00	2.70	2.69	2.70	246,831
01 Aug 18	2.70000 +0.00	2.70	2.63	2.70	289,772
31 Jul 18	2.70000 +0.00	2.70	2.60	2.70	271,027
30 Jul 18	2.70000 +0.00	2.70	2.66	2.70	94,000
27 Jul 18	2.70000 +0.00	2.70	2.60	2.70	192,788
26 Jul 18	2.70000 +0.00	2.70	2.62	2.70	252,512
25 Jul 18	2.70000 -0.10	2.70	2.65	2.70	308,560
23 Jul 18	2.80000 +0.15	2.80	2.67	2.67	100,000
20 Jul 18	2.65000 +0.00	2.65	2.63	2.65	285,457
19 Jul 18	2.65000 +0.00	2.65	2.65	2.65	117,139
18 Jul 18	2.65000 -0.07	2.72	2.65	2.72	435,167
17 Jul 18	2.72000 +0.00	2.72	2.70	2.72	305,556
16 Jul 18	2.72000 +0.00	2.74	2.70	2.72	136,144
13 Jul 18	2.72000 +0.00	2.72	2.70	2.72	968,706
12 Jul 18	2.72000 -0.11	2.78	2.72	2.78	1,193,981
11 Jul 18	2.83000 -0.07	2.88	2.80	2.88	626,872
10 Jul 18	2.90000 +0.00	2.90	2.88	2.90	6,944
09 Jul 18	2.90000 +0.05	2.90	2.82	2.85	948,587
06 Jul 18	2.85000 +0.00	2.87	2.85	2.85	76,701
05 Jul 18	2.85000 +0.00	2.85	2.82	2.85	223,897
04 Jul 18	2.85000 +0.00	2.85	2.85	2.85	401,229
03 Jul 18	2.85000 -0.05	2.89	2.83	2.89	150,428
02 Jul 18	2.90000 -0.05	2.90	2.90	2.90	192,973
29 Jun 18	2.95000 +0.00	2.97	2.90	2.95	120,983
28 Jun 18	2.95000 -0.05	2.95	2.90	2.95	120,820
27 Jun 18	3.00000 +0.00	3.00	2.90	3.00	9,797
26 Jun 18	3.00000 +0.05	3.00	2.97	2.97	166,279
22 Jun 18	2.95000 -0.10	2.99	2.90	2.99	854,994
21 Jun 18	3.05000 -0.05	3.11	2.91	3.11	2,137,884
20 Jun 18	3.10000 +0.05	3.16	3.02	3.10	1,381,447
19 Jun 18	3.05000 +0.05	3.07	2.90	3.00	1,189,054
18 Jun 18	3.00000 +0.00	3.00	2.90	3.00	145,573
15 Jun 18	3.00000 +0.00	3.00	2.90	3.00	182,721
14 Jun 18	3.00000 +0.00	3.00	2.95	3.00	208,781
13 Jun 18	3.00000 +0.15	3.00	2.82	2.90	2,137,144
12 Jun 18	2.85000 +0.00	2.85	2.80	2.85	100,000
11 Jun 18	2.85000 -0.05	2.90	2.82	2.90	792,145
08 Jun 18	2.90000 +0.00	2.90	2.86	2.90	329,318
07 Jun 18	2.90000 +0.00	2.94	2.86	2.90	1,528,326
06 Jun 18	2.90000 -0.10	2.91	2.86	2.91	197,823
05 Jun 18	3.00000 +0.00	3.00	2.94	3.00	72,094
04 Jun 18	3.00000 +0.00	3.00	2.91	3.00	100,000
01 Jun 18	3.00000 +0.05	3.00	2.93	2.95	667,345
31 May 18	2.95000 -0.10	3.00	2.93	3.00	189,157
30 May 18	3.05000 -0.20	3.20	3.05	3.20	425,010
29 May 18	3.25000 +0.00	3.25	3.23	3.25	337,221
25 May 18	3.25000 +0.00	3.25	3.23	3.25	6,920
24 May 18	3.25000 -0.05	3.25	3.20	3.25	133,706
23 May 18	3.30000 +0.20	3.30	3.20	3.25	646,509
22 May 18	3.10000 +0.00	3.13	3.10	3.10	32,000
21 May 18	3.10000 +0.00	3.17	3.10	3.10	75,392
18 May 18	3.10000 -0.05	3.15	3.10	3.15	530,121
17 May 18	3.15000 -0.05	3.20	3.15	3.20	248,990
16 May 18	3.20000 +0.00	3.20	3.18	3.20	50,000
15 May 18	3.20000 +0.00	3.29	3.00	3.29	2,484,128
14 May 18	3.20000 -0.10	3.38	3.20	3.30	1,391,993
11 May 18	3.30000 +0.14	3.34	3.20	3.25	1,201,897
10 May 18	3.16000 -0.09	3.24	3.12	3.24	2,002,270
09 May 18	3.25000 +0.20	3.38	3.05	3.10	1,603,231
08 May 18	3.05000 +0.15	3.05	2.85	2.90	301,723
04 May 18	2.90000 +0.05	2.90	2.83	2.85	62,846
03 May 18	2.85000 +0.00	2.87	2.81	2.85	710,163
02 May 18	2.85000 +0.00	2.85	2.70	2.85	316,730
01 May 18	2.85000 -0.15	2.99	2.85	2.99	642,243
30 Apr 18	3.00000 +0.15	3.00	2.78	2.85	472,381
27 Apr 18	2.85000 +0.00	2.99	2.73	2.85	1,026,636
26 Apr 18	2.85000 -0.20	2.96	2.85	2.96	111,356
25 Apr 18	3.05000 +0.00	3.05	3.00	3.05	9,000
24 Apr 18	3.05000 +0.05	3.05	3.01	3.05	315,215
23 Apr 18	3.00000 +0.05	3.08	2.97	2.97	488,937
20 Apr 18	2.95000 +0.00	2.97	2.95	2.95	33,000
18 Apr 18	2.95000 +0.00	2.95	2.95	2.95	74,983
17 Apr 18	2.95000 +0.05	2.97	2.95	2.95	423,268
16 Apr 18	2.90000 -0.15	3.00	2.81	3.00	1,157,632
11 Apr 18	3.05000 +0.00	3.05	3.00	3.05	133,333
10 Apr 18	3.05000 -0.25	3.10	3.01	3.10	156,828
06 Apr 18	3.30000 +0.00	3.30	3.13	3.30	34,263
04 Apr 18	3.30000 +0.00	3.30	3.12	3.30	391,845
03 Apr 18	3.30000 +0.15	3.30	3.11	3.15	350,275
29 Mar 18	3.15000 +0.00	3.15	3.15	3.15	320,317
28 Mar 18	3.15000 +0.00	3.15	3.15	3.15	50,000
27 Mar 18	3.15000 -0.10	3.15	3.11	3.15	175,000
26 Mar 18	3.25000 -0.15	3.40	3.21	3.40	325,955
23 Mar 18	3.40000 +0.05	3.43	3.33	3.35	543,088
22 Mar 18	3.35000 -0.10	3.40	3.28	3.40	401,720
21 Mar 18	3.45000 -0.10	3.53	3.40	3.53	676,698
20 Mar 18	3.55000 +0.00	3.55	3.53	3.55	167,271
19 Mar 18	3.55000 -0.10	3.64	3.53	3.64	867,952
16 Mar 18	3.65000 -0.25	3.81	3.60	3.81	367,192
15 Mar 18	3.90000 +0.00	3.90	3.71	3.90	186,741
14 Mar 18	3.90000 +0.10	3.90	3.71	3.80	1,161,376
13 Mar 18	3.80000 +0.00	3.80	3.64	3.80	475,330
12 Mar 18	3.80000 -0.10	4.00	3.63	3.80	1,352,525
09 Mar 18	3.90000 +0.60	4.00	3.39	3.39	1,529,881
08 Mar 18	3.30000 +0.25	3.39	3.09	3.09	1,297,553
07 Mar 18	3.05000 +0.17	3.09	2.90	2.90	2,111,996
06 Mar 18	2.88000 +0.05	2.90	2.88	2.88	361,991
05 Mar 18	2.83000 +0.00	2.83	2.83	2.83	34,975
02 Mar 18	2.83000 +0.03	2.83	2.80	2.83	67,547
01 Mar 18	2.80000 -0.05	2.88	2.71	2.85	1,331,587
28 Feb 18	2.85000 +0.05	2.85	2.81	2.85	178,554
27 Feb 18	2.80000 +0.00	2.80	2.79	2.80	146,774
26 Feb 18	2.80000 -0.05	2.83	2.75	2.83	261,900
23 Feb 18	2.85000 +0.00	2.89	2.83	2.85	71,696
22 Feb 18	2.85000 +0.05	2.88	2.83	2.83	3,780,013
21 Feb 18	2.80000 -0.05	2.83	2.73	2.80	149,310
19 Feb 18	2.85000 +0.00	2.85	2.73	2.85	107,146
16 Feb 18	2.85000 +0.00	2.85	2.81	2.85	388,613
15 Feb 18	2.85000 -0.05	2.85	2.73	2.85	241,410
14 Feb 18	2.90000 +0.00	2.90	2.73	2.90	49,551
13 Feb 18	2.90000 -0.05	2.90	2.81	2.90	84,259
12 Feb 18	2.95000 +0.10	2.97	2.83	2.90	324,343
09 Feb 18	2.85000 +0.00	2.85	2.63	2.85	72,770
08 Feb 18	2.85000 +0.15	2.85	2.63	2.70	369,832
07 Feb 18	2.70000 +0.00	2.70	2.65	2.70	22,422
06 Feb 18	2.70000 -0.10	2.70	2.61	2.70	586,700
05 Feb 18	2.80000 +0.00	2.80	2.73	2.80	48,486
02 Feb 18	2.80000 +0.00	2.80	2.78	2.80	27,526
01 Feb 18	2.80000 +0.00	2.82	2.80	2.80	173,913
31 Jan 18	2.80000 +0.00	2.88	2.80	2.80	50,000
30 Jan 18	2.80000 -0.15	2.95	2.76	2.95	337,620
29 Jan 18	2.95000 +0.00	2.97	2.91	2.95	237,615
26 Jan 18	2.95000 +0.16	3.05	2.90	2.95	543,811
25 Jan 18	2.79000 +0.07	2.82	2.75	2.75	277,744
24 Jan 18	2.72000 +0.00	2.78	2.72	2.72	37,487
23 Jan 18	2.72000 +0.00	2.72	2.64	2.72	162,500
19 Jan 18	2.72000 +0.00	2.77	2.71	2.72	118,104
17 Jan 18	2.72000 +0.04	2.79	2.71	2.71	136,133
16 Jan 18	2.68000 +0.00	2.74	2.68	2.68	50,000
15 Jan 18	2.68000 +0.00	2.69	2.68	2.68	100,000
12 Jan 18	2.68000 +0.08	2.68	2.64	2.64	94,732
11 Jan 18	2.60000 +0.05	2.64	2.59	2.59	169,340
10 Jan 18	2.55000 -0.03	2.55	2.52	2.55	164,851
09 Jan 18	2.58000 -0.02	2.95	2.58	2.78	1,426,735
08 Jan 18	2.60000 +0.00	2.60	2.60	2.60	192,077
05 Jan 18	2.60000 -0.03	2.64	2.50	2.63	372,680
04 Jan 18	2.63000 +0.00	2.65	2.50	2.63	243,971
03 Jan 18	2.63000 +0.00	2.65	2.63	2.63	188,207
02 Jan 18	2.63000 +0.01	2.67	2.50	2.63	247,216
28 Dec 17	2.62500 +0.13	2.63	2.58	2.58	250,000
22 Dec 17	2.50000 +0.00	2.50	2.32	2.50	30,000
21 Dec 17	2.50000 +0.00	2.50	2.27	2.50	254,243
20 Dec 17	2.50000 +0.00	2.69	2.35	2.50	513,376
19 Dec 17	2.50000 +0.38	2.50	2.07	2.38	1,023,695
18 Dec 17	2.12500 +0.13	2.13	2.02	2.02	135,000
31 Oct 17	2.00000 +0.00	2.00	1.92	2.00	13,405
27 Oct 17	2.00000 +0.00	2.04	1.92	2.00	86,500
26 Oct 17	2.00000 +0.00	2.00	1.92	2.00	28,522
25 Oct 17	2.00000 +0.00	2.07	1.92	2.00	240,860
24 Oct 17	2.00000 -0.13	2.01	1.91	2.01	2,808,312
23 Oct 17	2.12500 +0.00	2.15	2.09	2.13	739,043
20 Oct 17	2.12500 +0.13	2.13	1.88	2.00	1,497,846
19 Oct 17	2.00000 -0.13	2.00	2.00	2.00	211,123
18 Oct 17	2.12500 +0.00	2.13	2.00	2.13	124,670
17 Oct 17	2.12500 +0.00	2.13	2.04	2.13	1,124
12 Oct 17	2.12500 +0.00	2.18	2.01	2.13	1,213,681
11 Oct 17	2.12500 +0.00	2.19	2.03	2.13	966,796
10 Oct 17	2.12500 -0.25	2.25	2.13	2.25	1,022,923
09 Oct 17	2.37500 +0.00	2.38	2.25	2.38	313,022
04 Oct 17	2.37500 +0.00	2.38	2.31	2.38	640,431
03 Oct 17	2.37500 -0.13	2.75	2.30	2.63	971,000
29 Sep 17	2.50000 +0.00	2.69	2.38	2.50	1,189,122
28 Sep 17	2.50000 +0.00	2.64	2.41	2.50	194,884
27 Sep 17	2.50000 +0.13	2.50	2.49	2.49	105,000
26 Sep 17	2.37500 +0.00	2.42	2.37	2.38	508,000
25 Sep 17	2.37500 +0.00	2.38	2.28	2.38	10,326
20 Sep 17	2.37500 +0.00	2.38	2.26	2.38	601,088
19 Sep 17	2.37500 +0.00	2.38	2.26	2.38	600,000
15 Sep 17	2.37500 +0.00	2.39	2.33	2.38	792,238
14 Sep 17	2.37500 -0.13	2.39	2.31	2.39	1,100,000
13 Sep 17	2.50000 +0.00	2.50	2.31	2.50	242,853
12 Sep 17	2.50000 +0.13	2.50	2.29	2.38	915,300
08 Sep 17	2.37500 +0.00	2.40	2.38	2.38	30,000
07 Sep 17	2.37500 +0.00	2.38	2.30	2.38	35,000
06 Sep 17	2.37500 +0.00	2.38	2.30	2.38	175,000
05 Sep 17	2.37500 +0.00	2.38	2.38	2.38	150,000
04 Sep 17	2.37500 +0.00	2.38	2.38	2.38	59,520
01 Sep 17	2.37500 +0.00	2.49	2.30	2.38	1,091,813
31 Aug 17	2.37500 -0.25	2.50	2.38	2.50	250,000
30 Aug 17	2.62500 +0.25	2.63	2.35	2.38	4,018,222
29 Aug 17	2.37500 +0.00	2.49	2.27	2.38	627,713
25 Aug 17	2.37500 +0.00	2.39	2.38	2.38	10,000
24 Aug 17	2.37500 +0.00	2.38	2.29	2.38	356,127
23 Aug 17	2.37500 +0.00	2.38	2.25	2.38	100,000
22 Aug 17	2.37500 +0.00	2.38	2.32	2.38	2,801,757
21 Aug 17	2.37500 +0.13	2.39	2.15	2.25	1,549,462
18 Aug 17	2.25000 +0.00	2.32	2.25	2.25	86,281
17 Aug 17	2.25000 +0.13	2.33	2.17	2.17	637,408
16 Aug 17	2.12500 -0.13	2.17	2.02	2.17	2,141,572
15 Aug 17	2.25000 +0.13	2.34	2.03	2.13	1,375,000
14 Aug 17	2.12500 +0.00	2.17	2.03	2.13	282,553
10 Aug 17	2.12500 +0.00	2.13	2.03	2.13	170,400
09 Aug 17	2.12500 -0.25	2.28	2.00	2.28	1,392,648
08 Aug 17	2.37500 +0.00	2.45	2.25	2.38	2,047,539
07 Aug 17	2.37500 +0.00	2.38	2.35	2.38	133,513
04 Aug 17	2.37500 -0.13	2.38	2.26	2.38	521,766
03 Aug 17	2.50000 +0.00	2.50	2.15	2.50	120,606
01 Aug 17	2.50000 +0.00	2.50	2.25	2.50	283,406
31 Jul 17	2.50000 +0.00	2.59	2.11	2.50	1,499,800
28 Jul 17	2.50000 +0.13	3.00	2.26	2.38	9,426,572
27 Jul 17	2.37500 +0.13	2.38	2.35	2.38	150,000
26 Jul 17	2.25000 +0.00	2.35	2.08	2.25	400,084
25 Jul 17	2.25000 +0.00	2.25	2.01	2.25	1,351,404
21 Jul 17	2.25000 +0.00	2.50	2.01	2.25	700,000
20 Jul 17	2.25000 -0.13	2.29	2.07	2.29	131,866
19 Jul 17	2.37500 +0.25	2.38	2.15	2.15	6,255
18 Jul 17	2.12500 +0.13	2.25	2.05	2.13	3,794,866
14 Jul 17	2.00000 +0.00	2.00	1.90	2.00	52,026
10 Jul 17	2.00000 +0.00	2.00	1.77	2.00	71,852
06 Jul 17	2.00000 +0.13	2.00	1.80	1.88	148,000
05 Jul 17	1.87500 -0.13	1.88	1.77	1.88	275,000
04 Jul 17	2.00000 +0.00	2.00	1.77	2.00	797,206
03 Jul 17	2.00000 +0.00	2.00	1.85	2.00	32,327
30 Jun 17	2.00000 +0.00	2.20	1.75	2.00	6,604,086
29 Jun 17	2.00000 +0.13	2.00	1.75	1.88	517,915
27 Jun 17	1.87500 -0.13	1.88	1.81	1.88	500,000
23 Jun 17	2.00000 +0.13	2.00	1.95	1.95	250,000
21 Jun 17	1.87500 +0.00	2.22	1.80	2.00	932,319
19 Jun 17	1.87500 +0.00	1.88	1.77	1.88	108,646
15 Jun 17	1.87500 +0.13	1.95	1.77	1.77	1,612,302
13 Jun 17	1.75000 -0.13	1.75	1.75	1.75	55,219
09 Jun 17	1.87500 +0.00	1.88	1.76	1.88	120,000
08 Jun 17	1.87500 +0.00	2.00	1.88	1.88	450,000
07 Jun 17	1.87500 +0.00	1.89	1.88	1.88	79,563
06 Jun 17	1.87500 +0.00	1.88	1.80	1.88	527,447
31 May 17	1.87500 +0.00	2.00	1.88	1.88	1,499,404
24 May 17	1.87500 +0.00	1.88	1.75	1.88	270,285
19 May 17	1.87500 +0.00	1.88	1.75	1.88	1,043,478
18 May 17	1.87500 -0.13	2.00	1.81	1.88	765,287
16 May 17	2.00000 +0.00	2.00	1.81	2.00	206,532
15 May 17	2.00000 +0.00	2.00	1.80	2.00	172,666
09 May 17	2.00000 +0.13	2.00	1.86	1.88	1,250,957
08 May 17	1.87500 -0.25	2.00	1.76	2.00	553,138
05 May 17	2.12500 +0.00	2.20	2.00	2.13	778,487
04 May 17	2.12500 +0.00	2.21	2.00	2.13	1,488,000
03 May 17	2.12500 +0.00	2.45	1.81	2.13	2,034,474
02 May 17	2.12500 +0.38	2.20	1.89	1.89	1,793,182
27 Apr 17	1.75000 -0.05	1.76	1.75	1.76	82,563
26 Apr 17	1.80000 +0.00	2.00	1.80	1.80	500,000
21 Apr 17	1.80000 +0.00	1.80	1.76	1.80	41,431
20 Apr 17	1.80000 -0.10	1.80	1.75	1.80	286,638
19 Apr 17	1.90000 +0.10	1.97	1.83	1.83	290,205
18 Apr 17	1.80000 +0.00	1.97	1.80	1.80	30,000
13 Apr 17	1.80000 -0.05	1.98	1.80	1.85	1,376,930
12 Apr 17	1.85000 +0.10	1.99	1.85	1.85	1,080,000
11 Apr 17	1.75000 +0.05	1.85	1.65	1.70	1,036,209
10 Apr 17	1.70000 +0.00	1.70	1.65	1.70	482,659
07 Apr 17	1.70000 +0.00	1.70	1.62	1.70	200,000
05 Apr 17	1.70000 -0.05	1.75	1.65	1.75	360,000
04 Apr 17	1.75000 +0.00	1.89	1.71	1.75	1,696,633
03 Apr 17	1.75000 +0.10	1.79	1.62	1.65	1,112,292
31 Mar 17	1.65000 +0.00	1.69	1.60	1.69	940,000
30 Mar 17	1.65000 -0.05	1.69	1.52	1.69	3,119,885
29 Mar 17	1.70000 -0.38	2.07	1.58	2.07	4,837,291
28 Mar 17	2.07500 +0.18	2.09	1.92	1.92	1,884,810
27 Mar 17	1.90000 -0.18	2.09	1.83	2.09	2,371,423
22 Mar 17	2.07500 -0.05	2.08	2.00	2.08	53,499
21 Mar 17	2.12500 +0.00	2.13	2.01	2.13	60,000
20 Mar 17	2.12500 +0.00	2.13	2.01	2.13	142,452
15 Mar 17	2.12500 +0.00	2.13	2.01	2.13	1,281
13 Mar 17	2.12500 +0.00	2.13	2.10	2.13	2,407
10 Mar 17	2.12500 +0.05	2.13	1.96	2.08	2,971,455
09 Mar 17	2.07500 +0.00	2.08	1.96	2.08	341,131
08 Mar 17	2.07500 -0.05	2.08	1.95	2.08	2,314,863
07 Mar 17	2.12500 +0.13	2.13	2.00	2.13	2,093,942
06 Mar 17	2.00000 -0.25	2.15	2.00	2.15	3,465,949
03 Mar 17	2.25000 +0.13	2.42	2.00	2.13	4,134,030
23 Feb 17	2.12500 +0.00	2.13	2.00	2.13	45,335
17 Feb 17	2.12500 +0.00	2.13	2.01	2.13	507,129
15 Feb 17	2.12500 +0.00	2.13	1.99	2.13	3,500,000
14 Feb 17	2.12500 +0.13	2.13	1.95	2.00	1,500,000
09 Feb 17	2.00000 +0.00	2.00	1.85	2.00	350,000
07 Feb 17	2.00000 +0.00	2.00	1.85	2.00	21,355
02 Feb 17	2.00000 +0.00	2.00	2.00	2.00	249,702
01 Feb 17	2.00000 +0.00	2.00	1.75	2.00	789,136
31 Jan 17	2.00000 +0.00	2.00	1.92	2.00	30,000
27 Jan 17	2.00000 +0.13	2.00	1.90	1.90	300,000
26 Jan 17	1.87500 +0.00	1.90	1.88	1.88	50,000
25 Jan 17	1.87500 -0.25	2.03	1.88	2.03	284,405
23 Jan 17	2.12500 +0.13	2.13	2.09	2.09	230,000
17 Jan 17	2.00000 +0.00	2.09	1.92	2.00	61,983
13 Jan 17	2.00000 +0.00	2.00	1.91	2.00	71,752
09 Jan 17	2.00000 +0.00	2.00	1.91	2.00	322,249
06 Jan 17	2.00000 +0.00	2.00	1.91	2.00	226,148
04 Jan 17	2.00000 +0.00	2.00	1.91	2.00	43,483
30 Dec 16	2.00000 +0.00	2.09	2.00	2.00	4,212
29 Dec 16	2.00000 +0.00	2.09	1.91	2.00	179,316
19 Dec 16	2.00000 +0.00	2.09	2.00	2.00	19,146
16 Dec 16	2.00000 +0.00	2.00	2.00	2.00	249,553
15 Dec 16	2.00000 +0.13	2.00	1.91	1.91	1,145,000
14 Dec 16	1.87500 -0.38	2.06	1.88	2.06	1,216,357
12 Dec 16	2.25000 +0.00	2.25	2.06	2.25	49,013
08 Dec 16	2.25000 +0.00	2.25	2.11	2.25	61,355
06 Dec 16	2.25000 +0.00	2.25	2.24	2.25	44,642
05 Dec 16	2.25000 +0.00	2.25	2.24	2.25	26,401
02 Dec 16	2.25000 +0.13	2.25	2.06	2.25	588,265
01 Dec 16	2.12500 +0.00	2.13	2.03	2.13	454,800
29 Nov 16	2.12500 +0.00	2.13	2.03	2.13	140,000
25 Nov 16	2.12500 +0.00	2.13	2.02	2.13	10,872
24 Nov 16	2.12500 +0.00	2.13	2.01	2.13	447,231
23 Nov 16	2.12500 +0.13	2.13	2.09	2.09	344,949
22 Nov 16	2.00000 +0.00	2.10	1.91	2.00	70,978
21 Nov 16	2.00000 -0.13	2.01	1.91	2.01	466,087
18 Nov 16	2.12500 +0.00	2.13	2.01	2.13	197,941
17 Nov 16	2.12500 +0.13	2.13	2.13	2.13	208,849
16 Nov 16	2.00000 -0.13	2.13	2.00	2.13	971,130
15 Nov 16	2.12500 +0.00	2.13	2.00	2.13	1,050,800
14 Nov 16	2.12500 +0.00	2.13	2.11	2.13	5,325
11 Nov 16	2.12500 +0.00	2.13	2.13	2.13	260,870
10 Nov 16	2.12500 +0.00	2.13	2.13	2.13	234,848
09 Nov 16	2.12500 +0.00	2.13	2.11	2.13	101,702
08 Nov 16	2.12500 -0.13	2.25	2.13	2.25	613,183
07 Nov 16	2.25000 +0.00	2.33	2.17	2.25	763,507
04 Nov 16	2.25000 -0.25	2.33	2.15	2.33	945,708
03 Nov 16	2.50000 +0.00	2.59	2.37	2.50	404,265
02 Nov 16	2.50000 +0.25	2.65	2.32	2.32	991,553
01 Nov 16	2.25000 +0.13	2.35	2.25	2.25	375,716
31 Oct 16	2.12500 -0.13	2.25	2.13	2.25	370,000
28 Oct 16	2.25000 +0.00	2.35	2.20	2.25	1,119,311
25 Oct 16	2.25000 +0.00	2.35	2.25	2.25	250,000
24 Oct 16	2.25000 +0.00	2.25	2.18	2.25	217,102
21 Oct 16	2.25000 +0.13	2.35	2.25	2.25	105,619
19 Oct 16	2.12500 -0.25	2.26	2.13	2.26	1,316,885
18 Oct 16	2.37500 +0.00	2.38	2.26	2.38	65,279
17 Oct 16	2.37500 +0.00	2.45	2.35	2.38	76,307
14 Oct 16	2.37500 +0.00	2.47	2.35	2.38	857,505
13 Oct 16	2.37500 +0.00	2.38	2.31	2.38	143,544
12 Oct 16	2.37500 +0.00	2.41	2.15	2.38	914,328
11 Oct 16	2.37500 +0.25	3.10	2.35	2.35	4,690,849
10 Oct 16	2.12500 +0.38	2.15	1.73	1.75	1,008,992
07 Oct 16	1.75000 +0.00	1.75	1.71	1.75	23,952
06 Oct 16	1.75000 +0.00	1.75	1.70	1.75	7,500
05 Oct 16	1.75000 -0.08	1.95	1.60	1.83	611,700
04 Oct 16	1.82500 -0.05	2.00	1.77	1.88	1,054,923
03 Oct 16	1.87500 +0.00	2.00	1.82	1.88	218,834
30 Sep 16	1.87500 -0.13	1.97	1.75	1.97	678,574
29 Sep 16	2.00000 +0.00	2.25	1.97	2.00	818,967
28 Sep 16	2.00000 +0.00	2.15	1.96	2.00	108,834
27 Sep 16	2.00000 +0.00	2.18	2.00	2.00	25,000
26 Sep 16	2.00000 +0.00	2.00	1.90	2.00	50,000
23 Sep 16	2.00000 +0.00	2.00	1.90	2.00	80,427
22 Sep 16	2.00000 -0.13	2.02	2.00	2.02	14,500
21 Sep 16	2.12500 +0.00	2.18	1.99	2.13	973,716
20 Sep 16	2.12500 -0.13	2.18	2.10	2.18	571,883
19 Sep 16	2.25000 +0.00	2.50	2.18	2.25	634,893
16 Sep 16	2.25000 +0.13	2.25	2.18	2.18	301,741
15 Sep 16	2.12500 -0.25	2.24	2.11	2.24	891,545
14 Sep 16	2.37500 +0.13	2.39	2.18	2.25	302,816
13 Sep 16	2.25000 +0.00	2.39	2.25	2.25	20,000
12 Sep 16	2.25000 +0.00	2.25	2.18	2.25	70,460
09 Sep 16	2.25000 +0.00	2.25	2.18	2.25	105,645
07 Sep 16	2.25000 +0.00	2.25	2.18	2.25	50,000
06 Sep 16	2.25000 +0.13	2.26	2.25	2.25	505,000
05 Sep 16	2.12500 +0.00	2.24	2.11	2.13	710,843
02 Sep 16	2.12500 -0.13	2.25	2.13	2.25	195,437
01 Sep 16	2.25000 +0.13	2.40	2.16	2.16	397,736
31 Aug 16	2.12500 -0.13	2.25	2.13	2.25	316,500
26 Aug 16	2.25000 -0.13	2.45	2.15	2.38	559,684
24 Aug 16	2.37500 +0.00	2.38	2.32	2.38	135,252
19 Aug 16	2.37500 +0.00	2.45	2.25	2.38	778,696
17 Aug 16	2.37500 -0.13	2.43	2.38	2.43	93,157
16 Aug 16	2.50000 +0.00	2.60	2.42	2.50	26,500
15 Aug 16	2.50000 +0.13	2.50	2.50	2.50	107,910
12 Aug 16	2.37500 -0.25	2.65	2.38	2.63	226,122
11 Aug 16	2.62500 +0.13	2.65	2.55	2.55	246,311
10 Aug 16	2.50000 -0.25	2.66	2.40	2.66	295,195
09 Aug 16	2.75000 +0.00	2.75	2.66	2.75	475,000
08 Aug 16	2.75000 +0.00	2.84	2.66	2.75	94,652
05 Aug 16	2.75000 +0.00	2.75	2.65	2.75	53,274
04 Aug 16	2.75000 +0.00	2.84	2.65	2.75	25,695
03 Aug 16	2.75000 +0.00	2.75	2.65	2.75	26,185
02 Aug 16	2.75000 +0.13	2.85	2.61	2.63	559,676
01 Aug 16	2.62500 +0.00	2.75	2.61	2.63	340,769
29 Jul 16	2.62500 +0.00	2.70	2.60	2.63	956,984
28 Jul 16	2.62500 +0.00	2.70	2.40	2.63	1,002,642
27 Jul 16	2.62500 -0.13	2.90	2.50	2.75	3,234,442
26 Jul 16	2.75000 +0.63	2.92	2.35	2.35	3,446,883
25 Jul 16	2.12500 -0.13	2.19	2.13	2.19	450,837
22 Jul 16	2.25000 +0.00	2.40	2.15	2.38	1,516,270
21 Jul 16	2.25000 -0.25	2.62	2.25	2.50	2,316,914
20 Jul 16	2.50000 -0.13	2.56	2.50	2.56	55,000
19 Jul 16	2.62500 +0.00	2.63	2.50	2.63	50,000
18 Jul 16	2.62500 +0.00	2.69	2.56	2.63	45,000
15 Jul 16	2.62500 +0.00	2.70	2.56	2.63	78,324
14 Jul 16	2.62500 -0.13	2.71	2.55	2.71	635,454
13 Jul 16	2.75000 +0.00	2.75	2.60	2.75	61,729
12 Jul 16	2.75000 +0.13	2.85	2.67	2.67	1,273,300
11 Jul 16	2.62500 +0.13	2.75	2.52	2.52	1,779,339
08 Jul 16	2.50000 -1.25	3.33	2.11	3.33	11,111,270
07 Jul 16	3.75000 +0.00	3.80	3.51	3.75	322,827
06 Jul 16	3.75000 -0.38	4.05	3.35	4.05	1,876,839
05 Jul 16	4.12500 -0.13	4.20	4.01	4.20	826,217
04 Jul 16	4.25000 +0.13	4.30	4.13	4.13	1,449,432
01 Jul 16	4.12500 +0.25	4.60	3.98	3.98	5,416,573
30 Jun 16	3.87500 -0.13	4.09	3.81	4.00	2,709,593
29 Jun 16	4.00000 +0.25	4.25	3.76	3.88	3,243,907
28 Jun 16	3.75000 +0.25	3.87	3.65	3.65	191,990
27 Jun 16	3.50000 +0.00	3.50	3.31	3.50	9,224
24 Jun 16	3.50000 +0.00	3.50	3.28	3.38	153,852
23 Jun 16	3.50000 -0.13	3.52	3.35	3.52	613,383
22 Jun 16	3.62500 +0.00	3.72	3.51	3.63	489,670
20 Jun 16	3.62500 +0.00	3.65	3.63	3.63	334,783
17 Jun 16	3.62500 +0.00	3.74	3.63	3.63	63,969
16 Jun 16	3.62500 -0.13	3.74	3.63	3.74	269,224
15 Jun 16	3.75000 -0.25	4.45	3.75	4.38	1,293,306
14 Jun 16	4.00000 -0.25	4.15	4.00	4.15	544,357
13 Jun 16	4.25000 +0.63	4.25	3.55	3.63	3,389,676
10 Jun 16	3.62500 +0.00	3.75	3.63	3.63	1,048,142
09 Jun 16	3.62500 +0.00	3.75	3.63	3.63	16,000
08 Jun 16	3.62500 +0.00	3.75	3.61	3.63	569,760
07 Jun 16	3.62500 -0.13	3.63	3.56	3.63	130,693
03 Jun 16	3.75000 +0.00	3.79	3.75	3.75	237,151
01 Jun 16	3.75000 +0.00	3.80	3.60	3.75	147,448
31 May 16	3.75000 +0.00	3.81	3.50	3.75	755,119
27 May 16	3.75000 -0.25	3.83	3.56	3.83	666,712
26 May 16	4.00000 +0.00	4.00	3.75	4.00	470,208
25 May 16	4.00000 +0.00	4.00	3.75	4.00	70,000
24 May 16	4.00000 +0.00	4.00	3.75	4.00	381,488
23 May 16	4.00000 +0.38	4.00	3.71	3.71	1,908,812
20 May 16	3.62500 -0.13	3.71	3.63	3.71	230,000
19 May 16	3.75000 +0.13	3.75	3.70	3.75	504,307
18 May 16	3.62500 +0.00	3.85	3.63	3.63	246,442
17 May 16	3.62500 -0.38	3.99	3.50	3.99	1,959,848
16 May 16	4.00000 -0.13	4.10	3.75	4.10	1,509,771
13 May 16	4.12500 +0.38	4.25	4.00	4.13	1,683,508
12 May 16	3.75000 +0.00	3.90	3.75	3.75	140,793
11 May 16	3.75000 +0.00	3.95	3.67	3.75	130,666
09 May 16	3.75000 -0.25	3.99	3.74	3.99	909,145
06 May 16	4.00000 +0.00	4.00	3.85	4.00	887,468
05 May 16	4.00000 +0.00	4.03	4.00	4.00	91,683
04 May 16	4.00000 -0.38	4.50	4.00	4.50	1,762,217
03 May 16	4.37500 +0.63	4.74	3.75	3.75	3,162,105
29 Apr 16	3.75000 -0.25	4.25	3.75	4.00	600,000
28 Apr 16	4.00000 +0.13	4.00	3.76	3.88	148,904
27 Apr 16	3.87500 +0.38	3.88	3.50	3.63	871,041
26 Apr 16	3.50000 -0.13	3.75	3.50	3.75	1,243,078
25 Apr 16	3.62500 -0.38	4.15	3.35	4.00	589,343
22 Apr 16	4.00000 -0.13	4.24	4.00	4.13	668,034
21 Apr 16	4.12500 -0.25	4.25	4.10	4.25	325,000
20 Apr 16	4.37500 -0.13	4.50	4.19	4.50	541,825
19 Apr 16	4.50000 +0.00	4.75	4.50	4.50	173,914
18 Apr 16	4.50000 -0.13	4.75	4.50	4.63	721,740
15 Apr 16	4.62500 +0.13	5.00	4.50	4.63	1,465,119
14 Apr 16	4.50000 -0.38	4.95	4.50	4.88	331,959
13 Apr 16	4.87500 +0.00	6.20	4.50	6.00	2,159,121