Anavex Life Sciences Corp (AVXL)

[XenaLives]

Blocks >=1K

 
 07/12/24	18:14:37	5.37	5.27	5.40	1,000 
 07/12/24	17:37:43	5.39	5.27	5.40	2,000 
 07/12/24	17:02:07	5.37	5.27	5.45	1,000 
 07/12/24	16:02:31	5.39	5.12	5.44	1,919 
 07/12/24	16:02:29	5.39	5.12	5.44	3,399 
 07/12/24	16:02:08	5.39	5.12	5.44	1,495 
 07/12/24	16:00:07	5.39	5.35	5.41	3,219 
 07/12/24	16:00:00	5.39	5.35	5.41	78,838 
 07/12/24	15:59:59	5.38	5.38	5.39	1,003 
 07/12/24	15:59:57	5.39	5.39	5.40	1,326 
 07/12/24	15:59:50	5.39	5.39	5.40	1,258 
 07/12/24	15:59:47	5.40	5.39	5.40	1,081 
 07/12/24	15:59:44	5.395	5.39	5.40	1,400 
 07/12/24	15:59:39	5.40	5.39	5.40	1,410 
 07/12/24	15:59:10	5.395	5.39	5.40	1,369 
 07/12/24	15:58:35	5.395	5.39	5.40	4,450 
 07/12/24	15:58:32	5.395	5.39	5.40	7,280 
 07/12/24	15:57:57	5.40	5.40	5.41	4,531 
 07/12/24	15:55:44	5.3912	5.39	5.40	1,000 
 07/12/24	15:54:55	5.39	5.39	5.40	1,000 
 07/12/24	15:54:44	5.395	5.39	5.40	3,159 
 07/12/24	15:54:42	5.40	5.39	5.41	1,648 
 07/12/24	15:54:33	5.41	5.40	5.42	3,218 
 07/12/24	15:54:22	5.42	5.41	5.42	1,488 
 07/12/24	15:54:10	5.425	5.42	5.43	2,196 
 07/12/24	15:53:32	5.415	5.41	5.42	1,511 
 07/12/24	15:53:10	5.40	5.40	5.41	1,236 
 07/12/24	15:52:08	5.40	5.39	5.40	1,513 
 07/12/24	15:49:29	5.38	5.38	5.39	2,595 
 07/12/24	15:48:55	5.375	5.37	5.38	2,000 
 07/12/24	15:48:35	5.375	5.37	5.38	1,000 
 07/12/24	15:46:44	5.369	5.36	5.37	1,000 
 07/12/24	15:46:18	5.355	5.36	5.37	2,905 
 07/12/24	15:44:36	5.36	5.36	5.37	3,333 
 07/12/24	15:42:20	5.36	5.36	5.37	2,108 
 07/12/24	15:33:02	5.37	5.36	5.37	6,461 
 07/12/24	15:32:56	5.365	5.36	5.37	1,031 
 07/12/24	15:31:06	5.34	5.34	5.35	1,065 
 07/12/24	15:30:39	5.335	5.33	5.34	1,085 
 07/12/24	15:30:34	5.345	5.34	5.35	1,100 
 07/12/24	15:29:11	5.34	5.34	5.35	1,442 
 07/12/24	15:28:35	5.34	5.33	5.34	1,901 
 07/12/24	15:27:32	5.35	5.34	5.35	2,096 
 07/12/24	15:26:05	5.37	5.36	5.37	1,535 
 07/12/24	15:22:33	5.37	5.37	5.38	2,977 
 07/12/24	15:17:34	5.39	5.38	5.39	1,091 
 07/12/24	15:16:03	5.40	5.39	5.40	7,980 
 07/12/24	15:13:56	5.38	5.38	5.39	4,600 
 07/12/24	15:09:21	5.39	5.37	5.38	1,124 
 07/12/24	15:07:08	5.395	5.39	5.40	2,000 
 07/12/24	15:06:06	5.40	5.40	5.41	3,427 
 07/12/24	15:04:42	5.39	5.39	5.40	2,626 
 07/12/24	15:03:49	5.39	5.38	5.39	1,321 
 07/12/24	15:01:54	5.35	5.34	5.35	1,984 
 07/12/24	15:00:34	5.3499	5.35	5.36	4,448 
 07/12/24	14:55:34	5.345	5.34	5.35	2,218 
 07/12/24	14:52:24	5.335	5.33	5.34	1,000 
 07/12/24	14:52:04	5.34	5.33	5.34	1,775 
 07/12/24	14:47:47	5.335	5.33	5.34	2,020 
 07/12/24	14:46:17	5.3485	5.34	5.35	3,121 
 07/12/24	14:43:37	5.345	5.34	5.35	1,854 
 07/12/24	14:43:25	5.35	5.34	5.36	1,138 
 07/12/24	14:41:20	5.355	5.35	5.36	1,207 
 07/12/24	14:39:39	5.365	5.36	5.37	3,090 
 07/12/24	14:35:23	5.345	5.34	5.35	1,000 
 07/12/24	14:34:48	5.345	5.34	5.35	2,931 
 07/12/24	14:32:25	5.34	5.34	5.35	1,969 
 07/12/24	14:26:16	5.32	5.32	5.33	3,039 
 07/12/24	14:24:38	5.31	5.31	5.32	1,800 
 07/12/24	14:21:58	5.35	5.34	5.35	1,441 
 07/12/24	14:19:27	5.345	5.34	5.35	1,818 
 07/12/24	14:15:13	5.33	5.32	5.33	2,787 
 07/12/24	14:06:04	5.345	5.34	5.35	2,599 
 07/12/24	13:58:11	5.33	5.32	5.33	1,013 
 07/12/24	13:55:15	5.345	5.34	5.35	1,476 
 07/12/24	13:54:27	5.3327	5.33	5.34	3,000 
 07/12/24	13:48:06	5.355	5.35	5.36	2,369 
 07/12/24	13:45:25	5.35	5.35	5.36	1,316 
 07/12/24	13:42:09	5.34	5.34	5.35	2,421 
 07/12/24	13:40:59	5.33	5.32	5.33	1,302 
 07/12/24	13:40:56	5.33	5.33	5.34	1,195 
 07/12/24	13:36:20	5.34	5.33	5.34	1,146 
 07/12/24	13:36:19	5.34	5.34	5.35	4,200 
 07/12/24	13:33:55	5.335	5.33	5.34	3,711 
 07/12/24	13:31:43	5.31	5.31	5.32	1,400 
 07/12/24	13:31:28	5.3199	5.31	5.32	1,000 
 07/12/24	13:31:10	5.3101	5.31	5.32	1,000 
 07/12/24	13:30:56	5.31	5.31	5.32	2,209 
 07/12/24	13:29:28	5.30	5.30	5.31	1,201 
 07/12/24	13:28:22	5.3099	5.30	5.31	2,054 
 07/12/24	13:27:30	5.30	5.29	5.31	1,917 
 07/12/24	13:22:20	5.305	5.30	5.31	1,317 
 07/12/24	13:20:37	5.3195	5.31	5.32	1,000 
 07/12/24	13:20:07	5.315	5.31	5.32	1,100 
 07/12/24	13:18:31	5.29	5.29	5.30	1,156 
 07/12/24	13:07:00	5.27	5.27	5.28	1,740 
 07/12/24	13:05:55	5.27	5.26	5.27	1,280 
 07/12/24	13:00:58	5.2805	5.28	5.29	1,000 
 07/12/24	12:57:09	5.295	5.29	5.30	2,526 
 07/12/24	12:54:34	5.2805	5.28	5.29	1,003 
 07/12/24	12:51:38	5.27	5.27	5.28	1,965 
 07/12/24	12:46:56	5.275	5.27	5.28	1,500 
 07/12/24	12:46:55	5.28	5.28	5.29	6,711 
 07/12/24	12:45:51	5.295	5.29	5.30	1,760 
 07/12/24	12:45:47	5.285	5.28	5.29	1,376 
 07/12/24	12:44:11	5.285	5.28	5.29	1,048 
 07/12/24	12:44:11	5.285	5.28	5.29	1,625 
 07/12/24	12:38:43	5.27	5.26	5.28	1,111 
 07/12/24	12:34:08	5.26	5.25	5.26	1,550 
 07/12/24	12:33:47	5.25	5.25	5.26	1,000 
 07/12/24	12:32:59	5.26	5.25	5.26	1,846 
 07/12/24	12:29:57	5.28	5.27	5.28	1,687 
 07/12/24	12:29:01	5.28	5.27	5.29	1,000 
 07/12/24	12:28:08	5.275	5.27	5.28	2,352 
 07/12/24	12:26:27	5.2578	5.25	5.26	1,800 
 07/12/24	12:17:52	5.27	5.27	5.28	1,357 
 07/12/24	12:17:28	5.27	5.27	5.28	2,010 
 07/12/24	12:15:53	5.275	5.27	5.28	1,000 
 07/12/24	12:15:19	5.28	5.27	5.28	1,000 
 07/12/24	12:12:32	5.261	5.24	5.25	15,941 
 07/12/24	12:11:53	5.2527	5.24	5.26	1,000 
 07/12/24	12:11:30	5.25	5.24	5.26	18,581 
 07/12/24	12:11:21	5.26	5.25	5.26	4,842 
 07/12/24	12:09:43	5.2399	5.23	5.24	5,998 
 07/12/24	12:06:43	5.2549	5.24	5.26	4,778 
 07/12/24	12:02:02	5.25	5.25	5.26	1,529 
 07/12/24	12:01:44	5.245	5.24	5.25	1,476 
 07/12/24	11:59:14	5.30	5.29	5.30	2,668 
 07/12/24	11:56:44	5.30	5.30	5.32	19,313 
 07/12/24	11:55:59	5.28	5.27	5.29	3,989 
 07/12/24	11:55:57	5.30	5.29	5.30	8,334 
 07/12/24	11:55:21	5.295	5.29	5.30	1,730 
 07/12/24	11:53:26	5.295	5.29	5.30	1,225 
 07/12/24	11:49:54	5.30	5.29	5.30	2,885 
 07/12/24	11:49:40	5.29	5.29	5.30	4,537 
 07/12/24	11:47:38	5.29	5.28	5.29	1,099 
 07/12/24	11:45:50	5.31	5.30	5.31	2,718 
 07/12/24	11:44:20	5.29	5.28	5.29	3,262 
 07/12/24	11:43:47	5.285	5.28	5.29	7,323 
 07/12/24	11:43:46	5.28	5.28	5.29	16,991 
 07/12/24	11:36:06	5.245	5.24	5.25	4,005 
 07/12/24	11:35:50	5.245	5.24	5.25	1,762 
 07/12/24	11:35:23	5.255	5.25	5.26	1,000 
 07/12/24	11:34:31	5.29	5.28	5.29	6,335 
 07/12/24	11:31:45	5.27	5.26	5.28	17,252 
 07/12/24	11:31:20	5.2599	5.25	5.26	1,000 
 07/12/24	11:30:01	5.25	5.24	5.26	1,538 
 07/12/24	11:29:51	5.27	5.25	5.27	8,157 
 07/12/24	11:29:34	5.26	5.25	5.26	12,601 
 07/12/24	11:27:03	5.21	5.21	5.22	3,446 
 07/12/24	11:25:03	5.18	5.18	5.19	1,285 
 07/12/24	11:20:24	5.21	5.22	5.23	1,984 
 07/12/24	11:18:18	5.1718	5.17	5.19	11,499 
 07/12/24	11:18:13	5.191	5.19	5.20	1,688 
 07/12/24	11:17:49	5.19	5.19	5.20	10,000 
 07/12/24	11:16:08	5.20	5.20	5.21	1,583 
 07/12/24	11:14:41	5.21	5.20	5.21	1,605 
 07/12/24	11:12:39	5.23	5.22	5.24	1,013 
 07/12/24	11:11:15	5.23	5.21	5.23	5,485 
 07/12/24	11:10:25	5.2299	5.21	5.23	1,000 
 07/12/24	11:09:27	5.21	5.21	5.23	6,628 
 07/12/24	11:09:20	5.2091	5.20	5.21	1,874 
 07/12/24	11:08:17	5.21	5.19	5.21	1,002 
 07/12/24	11:06:40	5.21	5.21	5.22	2,100 
 07/12/24	11:06:02	5.24	5.22	5.24	1,000 
 07/12/24	11:04:07	5.19	5.19	5.20	1,370 
 07/12/24	11:02:51	5.19	5.19	5.20	1,600 
 07/12/24	11:02:11	5.195	5.19	5.20	14,732 
 07/12/24	10:57:59	5.235	5.23	5.24	4,000 
 07/12/24	10:57:05	5.23	5.24	5.25	2,285 
 07/12/24	10:54:48	5.22	5.22	5.23	1,877 
 07/12/24	10:53:30	5.214	5.21	5.22	1,000 
 07/12/24	10:50:05	5.23	5.22	5.23	1,470 
 07/12/24	10:49:09	5.23	5.22	5.24	3,000 
 07/12/24	10:49:03	5.23	5.22	5.24	3,212 
 07/12/24	10:47:15	5.25	5.24	5.26	1,595 
 07/12/24	10:46:35	5.26	5.24	5.26	3,247 
 07/12/24	10:46:17	5.27	5.27	5.28	1,312 
 07/12/24	10:46:02	5.265	5.26	5.27	1,600 
 07/12/24	10:44:34	5.2673	5.25	5.27	2,011 
 07/12/24	10:44:01	5.27	5.25	5.27	1,639 
 07/12/24	10:43:42	5.285	5.28	5.29	3,136 
 07/12/24	10:43:29	5.275	5.27	5.28	1,060 
 07/12/24	10:43:26	5.2799	5.27	5.28	1,000 
 07/12/24	10:43:13	5.28	5.27	5.28	1,000 
 07/12/24	10:42:26	5.28	5.27	5.28	1,168 
 07/12/24	10:41:39	5.30	5.28	5.29	1,452 
 07/12/24	10:40:57	5.34	5.33	5.34	1,629 
 07/12/24	10:39:29	5.36	5.35	5.36	3,969 
 07/12/24	10:39:18	5.39	5.38	5.40	1,313 
 07/12/24	10:39:14	5.39	5.39	5.41	1,710 
 07/12/24	10:38:15	5.42	5.42	5.43	22,576 
 07/12/24	10:38:08	5.43	5.43	5.44	5,328 
 07/12/24	10:36:50	5.41	5.40	5.42	2,211 
 07/12/24	10:36:49	5.39	5.39	5.40	1,452 
 07/12/24	10:35:51	5.385	5.38	5.39	1,000 
 07/12/24	10:34:37	5.39	5.38	5.39	9,300 
 07/12/24	10:34:12	5.39	5.38	5.39	1,085 
 07/12/24	10:33:53	5.40	5.40	5.41	4,080 
 07/12/24	10:32:51	5.38	5.37	5.38	6,109 
 07/12/24	10:31:32	5.4097	5.39	5.41	5,002 
 07/12/24	10:31:27	5.40	5.39	5.41	1,311 
 07/12/24	10:31:15	5.41	5.40	5.41	2,822 
 07/12/24	10:30:21	5.40	5.40	5.41	2,390 
 07/12/24	10:29:40	5.39	5.38	5.39	2,571 
 07/12/24	10:29:34	5.385	5.38	5.39	1,216 
 07/12/24	10:28:02	5.39	5.38	5.39	3,310 
 07/12/24	10:27:56	5.41	5.41	5.42	1,060 
 07/12/24	10:26:00	5.39	5.39	5.40	10,559 
 07/12/24	10:25:28	5.41	5.41	5.42	4,111 
 07/12/24	10:24:10	5.435	5.43	5.44	1,000 
 07/12/24	10:24:01	5.435	5.43	5.44	2,271 
 07/12/24	10:21:28	5.41	5.41	5.42	2,300 
 07/12/24	10:20:29	5.3897	5.38	5.39	1,110 
 07/12/24	10:19:52	5.382	5.38	5.39	7,030 
 07/12/24	10:19:03	5.40	5.38	5.40	1,683 
 07/12/24	10:18:52	5.36	5.36	5.37	1,667 
 07/12/24	10:18:23	5.365	5.36	5.37	1,400 
 07/12/24	10:18:10	5.3699	5.36	5.38	2,000 
 07/12/24	10:17:21	5.35	5.34	5.35	3,383 
 07/12/24	10:16:54	5.34	5.34	5.36	2,685 
 07/12/24	10:16:36	5.34	5.34	5.35	1,100 
 07/12/24	10:15:39	5.3399	5.33	5.34	2,520 
 07/12/24	10:14:45	5.33	5.31	5.33	2,000 
 07/12/24	10:14:42	5.31	5.31	5.33	1,443 
 07/12/24	10:12:25	5.29	5.29	5.30	2,030 
 07/12/24	10:10:41	5.27	5.26	5.28	2,000 
 07/12/24	10:10:24	5.24	5.25	5.27	2,425 
 07/12/24	10:09:21	5.2801	5.28	5.29	1,100 
 07/12/24	10:07:39	5.28	5.28	5.29	2,370 
 07/12/24	10:07:34	5.28	5.28	5.29	1,271 
 07/12/24	10:07:28	5.28	5.28	5.29	1,820 
 07/12/24	10:06:36	5.2899	5.27	5.29	1,000 
 07/12/24	10:05:50	5.30	5.29	5.30	1,731 
 07/12/24	10:05:47	5.28	5.28	5.29	4,000 
 07/12/24	10:04:36	5.285	5.28	5.29	1,000 
 07/12/24	10:02:24	5.25	5.25	5.27	4,631 
 07/12/24	10:02:09	5.24	5.23	5.25	1,477 
 07/12/24	10:02:04	5.23	5.23	5.25	1,980 
 07/12/24	09:59:15	5.215	5.20	5.23	1,000 
 07/12/24	09:59:03	5.22	5.20	5.23	2,737 
 07/12/24	09:57:11	5.21	5.22	5.24	3,404 
 07/12/24	09:55:23	5.17	5.17	5.18	4,103 
 07/12/24	09:53:43	5.1661	5.16	5.20	1,114 
 07/12/24	09:53:29	5.16	5.16	5.20	3,190 
 07/12/24	09:52:15	5.1701	5.17	5.20	5,000 
 07/12/24	09:52:13	5.1999	5.17	5.20	2,111 
 07/12/24	09:50:48	5.20	5.20	5.21	1,206 
 07/12/24	09:50:23	5.1997	5.19	5.20	1,929 
 07/12/24	09:50:15	5.1999	5.19	5.20	1,116 
 07/12/24	09:49:48	5.195	5.19	5.20	2,856 
 07/12/24	09:47:39	5.19	5.19	5.22	2,510 
 07/12/24	09:47:02	5.23	5.22	5.24	7,890 
 07/12/24	09:46:06	5.23	5.21	5.23	2,000 
 07/12/24	09:45:09	5.23	5.21	5.23	1,583 
 07/12/24	09:45:02	5.22	5.21	5.23	1,700 
 07/12/24	09:44:29	5.18	5.17	5.19	1,000 
 07/12/24	09:43:36	5.19	5.16	5.20	4,710 
 07/12/24	09:41:41	5.215	5.20	5.23	1,000 
 07/12/24	09:41:33	5.2005	5.20	5.23	3,179 
 07/12/24	09:41:31	5.22	5.20	5.23	4,933 
 07/12/24	09:41:01	5.23	5.22	5.24	1,051 
 07/12/24	09:40:46	5.22	5.21	5.22	5,000 
 07/12/24	09:40:45	5.23	5.21	5.22	47,083 
 07/12/24	09:40:36	5.24	5.23	5.25	2,860 
 07/12/24	09:40:30	5.21	5.20	5.21	1,020 
 07/12/24	09:40:13	5.19	5.18	5.21	2,376 
 07/12/24	09:39:42	5.1627	5.15	5.17	1,000 
 07/12/24	09:39:26	5.16	5.15	5.18	2,630 
 07/12/24	09:39:17	5.14	5.13	5.15	1,075 
 07/12/24	09:39:13	5.13	5.12	5.13	2,212 
 07/12/24	09:39:11	5.135	5.12	5.13	4,259 
 07/12/24	09:38:46	5.10	5.10	5.12	1,268 
 07/12/24	09:38:39	5.095	5.09	5.10	1,104 
 07/12/24	09:36:38	5.04	5.04	5.05	5,300 
 07/12/24	09:35:49	5.055	5.04	5.07	1,100 
 07/12/24	09:35:48	5.05	5.04	5.07	1,340 
 07/12/24	09:35:07	5.025	5.01	5.04	4,538 
 07/12/24	09:34:59	5.03	5.02	5.04	5,166 
 07/12/24	09:34:25	5.03	5.02	5.04	1,103 
 07/12/24	09:34:16	5.045	5.04	5.05	7,500 
 07/12/24	09:33:56	5.09	5.06	5.09	19,737 
 07/12/24	09:32:40	5.09	5.06	5.09	1,002 
 07/12/24	09:31:05	5.05	5.03	5.05	1,000 
 07/12/24	09:30:45	5.045	5.03	5.06	1,000 
 07/12/24	09:30:01	5.07	5.05	5.09	9,316 
 07/12/24	09:17:14	5.07	5.01	5.07	1,000 
 07/12/24	09:10:19	5.0134	5.01	5.07	1,000 
 07/12/24	08:47:32	5.10	5.01	5.10	1,000 
 07/12/24	08:30:11	5.05	5.01	5.05	1,000 
  
  
 07/11/24	16:02:58	4.94	4.91	5.03	3,676 
 07/11/24	16:02:18	4.94	4.91	5.03	1,850 
 07/11/24	16:02:16	4.94	4.91	5.03	5,511 
 07/11/24	16:01:55	4.94	4.91	5.03	1,251 
 07/11/24	16:00:11	4.94	4.91	5.03	5,395 
 07/11/24	16:00:00	4.94	4.91	4.97	111,142 
 07/11/24	15:59:56	4.94	4.93	4.94	1,026 
 07/11/24	15:59:55	4.94	4.93	4.94	3,876 
 07/11/24	15:59:53	4.95	4.94	4.95	1,591 
 07/11/24	15:59:45	4.955	4.95	4.96	11,553 
 07/11/24	15:59:40	4.97	4.96	4.97	4,051 
 07/11/24	15:59:33	4.965	4.96	4.97	1,150 
 07/11/24	15:59:31	4.96	4.96	4.97	1,310 
 07/11/24	15:58:10	4.955	4.95	4.96	1,027 
 07/11/24	15:58:00	4.96	4.95	4.96	2,841 
 07/11/24	15:56:56	4.97	4.96	4.97	2,217 
 07/11/24	15:55:09	4.9622	4.96	4.97	3,691 
 07/11/24	15:54:56	4.97	4.96	4.97	1,062 
 07/11/24	15:54:40	4.97	4.96	4.97	1,526 
 07/11/24	15:54:08	4.98	4.97	4.98	2,432 
 07/11/24	15:53:11	4.98	4.97	4.98	1,211 
 07/11/24	15:53:10	4.98	4.98	4.98	1,483 
 07/11/24	15:52:45	4.98	4.97	4.98	1,717 
 07/11/24	15:52:22	4.9803	4.98	4.99	1,000 
 07/11/24	15:51:41	4.98	4.98	4.99	1,415 
 07/11/24	15:51:19	4.98	4.98	4.99	1,031 
 07/11/24	15:50:55	4.9775	4.97	4.98	1,200 
 07/11/24	15:50:14	4.97	4.97	4.98	2,250 
 07/11/24	15:50:02	4.98	4.98	4.99	2,702 
 07/11/24	15:45:43	4.9805	4.98	4.99	1,000 
 07/11/24	15:45:06	4.98	4.97	4.98	1,250 
 07/11/24	15:44:52	4.97	4.96	4.97	1,231 
 07/11/24	15:42:15	4.96	4.95	4.96	3,384 
 07/11/24	15:42:04	4.9652	4.96	4.97	2,014 
 07/11/24	15:41:10	4.96	4.95	4.96	30,417 
 07/11/24	15:40:42	4.945	4.94	4.95	5,395 
 07/11/24	15:40:35	4.93	4.93	4.94	10,337 
 07/11/24	15:40:04	4.93	4.92	4.93	1,151 
 07/11/24	15:33:05	4.91	4.91	4.92	1,300 
 07/11/24	15:29:13	4.90	4.90	4.91	1,192 
 07/11/24	15:24:07	4.8992	4.89	4.90	1,016 
 07/11/24	15:21:05	4.87	4.87	4.88	1,917 
 07/11/24	15:18:38	4.8792	4.87	4.88	1,000 
 07/11/24	15:16:36	4.85	4.85	4.86	1,067 
 07/11/24	15:09:50	4.85	4.85	4.86	1,186 
 07/11/24	15:01:42	4.87	4.86	4.88	1,209 
 07/11/24	15:00:48	4.87	4.86	4.87	1,785 
 07/11/24	14:59:37	4.89	4.88	4.89	1,869 
 07/11/24	14:59:04	4.90	4.89	4.90	2,002 
 07/11/24	14:54:38	4.8974	4.89	4.90	2,357 
 07/11/24	14:54:23	4.8998	4.89	4.90	1,000 
 07/11/24	14:50:02	4.90	4.89	4.90	1,641 
 07/11/24	14:48:37	4.90	4.89	4.91	1,140 
 07/11/24	14:47:56	4.92	4.92	4.93	16,356 
 07/11/24	14:47:04	4.9399	4.93	4.94	1,000 
 07/11/24	14:45:56	4.94	4.93	4.94	1,559 
 07/11/24	14:41:29	4.95	4.95	4.96	2,699 
 07/11/24	14:38:09	4.97	4.96	4.97	2,000 
 07/11/24	14:36:57	4.97	4.96	4.97	1,187 
 07/11/24	14:36:57	4.965	4.96	4.97	1,987 
 07/11/24	14:34:19	4.97	4.97	4.98	14,429 
 07/11/24	14:33:28	4.955	4.95	4.96	2,000 
 07/11/24	14:32:37	4.96	4.95	4.96	1,124 
 07/11/24	14:31:59	4.9584	4.95	4.96	2,000 
 07/11/24	14:30:29	4.945	4.94	4.95	2,000 
 07/11/24	14:28:17	4.95	4.94	4.95	2,047 
 07/11/24	14:28:06	4.96	4.95	4.96	4,181 
 07/11/24	14:26:39	4.96	4.95	4.96	2,197 
 07/11/24	14:26:38	4.96	4.95	4.96	1,431 
 07/11/24	14:24:38	4.96	4.96	4.97	1,076 
 07/11/24	14:23:39	4.955	4.95	4.96	1,006 
 07/11/24	14:18:02	4.96	4.95	4.96	1,000 
 07/11/24	14:17:13	4.96	4.95	4.96	4,000 
 07/11/24	14:14:49	4.94	4.93	4.94	1,836 
 07/11/24	14:14:48	4.9399	4.93	4.94	1,000 
 07/11/24	14:14:00	4.9294	4.92	4.93	1,101 
 07/11/24	13:56:42	4.95	4.94	4.95	1,111 
 07/11/24	13:56:39	4.95	4.94	4.95	1,186 
 07/11/24	13:56:05	4.965	4.95	4.96	1,729 
 07/11/24	13:51:21	4.9558	4.95	4.97	2,000 
 07/11/24	13:46:47	4.95	4.94	4.95	2,392 
 07/11/24	13:32:31	4.97	4.96	4.97	1,042 
 07/11/24	13:30:34	4.97	4.96	4.97	2,369 
 07/11/24	13:27:27	4.9723	4.97	4.98	1,000 
 07/11/24	13:27:06	4.98	4.97	4.98	1,029 
 07/11/24	13:25:48	4.9699	4.96	4.97	1,100 
 07/11/24	13:20:58	4.97	4.95	4.97	1,205 
 07/11/24	13:20:46	4.96	4.96	4.97	2,006 
 07/11/24	13:19:07	4.965	4.95	4.97	1,248 
 07/11/24	13:18:06	4.955	4.95	4.96	3,237 
 07/11/24	13:13:07	4.95	4.94	4.95	1,158 
 07/11/24	13:11:48	4.9198	4.91	4.92	2,384 
 07/11/24	13:00:40	4.905	4.90	4.91	1,493 
 07/11/24	12:55:24	4.885	4.88	4.89	2,047 
 07/11/24	12:53:49	4.88	4.87	4.89	4,231 
 07/11/24	12:52:24	4.90	4.90	4.91	32,870 
 07/11/24	12:52:08	4.9101	4.91	4.92	2,750 
 07/11/24	12:51:39	4.92	4.91	4.92	1,213 
 07/11/24	12:51:31	4.935	4.92	4.93	2,900 
 07/11/24	12:50:43	4.935	4.93	4.94	1,400 
 07/11/24	12:45:50	4.935	4.93	4.95	2,109 
 07/11/24	12:41:31	4.965	4.96	4.97	1,000 
 07/11/24	12:40:03	4.9673	4.96	4.97	2,000 
 07/11/24	12:38:36	4.98	4.97	4.98	1,758 
 07/11/24	12:38:34	4.99	4.96	4.98	3,624 
 07/11/24	12:38:21	4.99	4.99	5.00	11,223 
 07/11/24	12:37:20	4.985	4.98	4.99	1,105 
 07/11/24	12:35:04	4.985	4.98	4.99	1,000 
 07/11/24	12:34:33	4.975	4.97	4.98	2,535 
 07/11/24	12:30:55	4.95	4.95	4.96	1,494 
 07/11/24	12:29:14	4.93	4.93	4.94	1,461 
 07/11/24	12:28:20	4.915	4.91	4.93	2,000 
 07/11/24	12:24:04	4.9203	4.92	4.93	1,000 
 07/11/24	12:23:06	4.92	4.92	4.93	1,028 
 07/11/24	12:21:54	4.9103	4.91	4.93	2,000 
 07/11/24	12:21:22	4.92	4.91	4.92	1,707 
 07/11/24	12:20:48	4.91	4.90	4.92	2,120 
 07/11/24	12:20:28	4.9174	4.91	4.92	4,144 
 07/11/24	12:17:24	4.92	4.91	4.93	1,124 
 07/11/24	12:12:47	4.93	4.91	4.93	1,500 
 07/11/24	12:06:36	4.89	4.89	4.91	2,024 
 07/11/24	12:02:54	4.89	4.89	4.91	3,448 
 07/11/24	11:59:20	4.93	4.92	4.93	1,152 
 07/11/24	11:59:03	4.94	4.93	4.94	3,000 
 07/11/24	11:58:48	4.9362	4.92	4.94	2,000 
 07/11/24	11:53:00	4.95	4.95	4.96	1,615 
 07/11/24	11:52:08	4.965	4.96	4.97	1,012 
 07/11/24	11:51:19	4.985	4.96	4.97	17,337 
 07/11/24	11:51:06	4.99	4.98	4.99	16,669 
 07/11/24	11:49:06	4.96	4.95	4.96	15,129 
 07/11/24	11:49:05	4.93	4.92	4.94	3,505 
 07/11/24	11:48:32	4.93	4.92	4.93	4,101 
 07/11/24	11:47:34	4.91	4.90	4.92	15,710 
 07/11/24	11:42:40	4.92	4.91	4.93	1,400 
 07/11/24	11:42:36	4.91	4.91	4.92	1,391 
 07/11/24	11:41:46	4.91	4.90	4.91	1,987 
 07/11/24	11:41:38	4.925	4.92	4.93	1,006 
 07/11/24	11:39:41	4.925	4.92	4.93	1,495 
 07/11/24	11:38:43	4.925	4.92	4.94	7,591 
 07/11/24	11:37:35	4.91	4.90	4.91	1,100 
 07/11/24	11:36:57	4.91	4.90	4.91	1,017 
 07/11/24	11:34:28	4.90	4.89	4.90	1,000 
 07/11/24	11:34:18	4.895	4.89	4.90	1,000 
 07/11/24	11:33:51	4.8901	4.89	4.90	2,511 
 07/11/24	11:29:36	4.88	4.87	4.89	1,384 
 07/11/24	11:23:20	4.8653	4.86	4.87	1,000 
 07/11/24	11:17:34	4.8699	4.86	4.87	4,000 
 07/11/24	11:17:09	4.87	4.86	4.87	1,160 
 07/11/24	11:14:25	4.8599	4.85	4.86	1,100 
 07/11/24	11:11:00	4.845	4.84	4.85	2,253 
 07/11/24	11:10:34	4.855	4.85	4.86	1,000 
 07/11/24	11:07:35	4.835	4.83	4.84	1,000 
 07/11/24	11:05:35	4.84	4.83	4.85	3,735 
 07/11/24	11:05:08	4.84	4.83	4.85	6,134 
 07/11/24	11:05:00	4.82	4.82	4.84	1,269 
 07/11/24	11:04:52	4.82	4.81	4.82	2,032 
 07/11/24	11:02:21	4.785	4.78	4.80	3,370 
 07/11/24	11:01:38	4.8099	4.80	4.81	1,000 
 07/11/24	11:01:29	4.8019	4.80	4.81	1,000 
 07/11/24	10:57:16	4.84	4.83	4.84	1,295 
 07/11/24	10:46:14	4.865	4.86	4.87	1,960 
 07/11/24	10:45:52	4.865	4.86	4.87	3,200 
 07/11/24	10:44:54	4.88	4.87	4.88	1,451 
 07/11/24	10:43:39	4.905	4.90	4.91	4,267 
 07/11/24	10:41:37	4.90	4.89	4.91	1,625 
 07/11/24	10:41:34	4.90	4.89	4.91	2,112 
 07/11/24	10:38:30	4.90	4.89	4.90	4,955 
 07/11/24	10:38:25	4.89	4.88	4.90	1,100 
 07/11/24	10:38:01	4.87	4.87	4.89	3,196 
 07/11/24	10:37:59	4.875	4.87	4.88	2,677 
 07/11/24	10:36:03	4.89	4.88	4.89	1,506 
 07/11/24	10:36:02	4.89	4.89	4.90	1,301 
 07/11/24	10:32:51	4.885	4.88	4.89	1,006 
 07/11/24	10:30:41	4.88	4.87	4.89	2,566 
 07/11/24	10:29:14	4.87	4.86	4.87	1,411 
 07/11/24	10:28:41	4.87	4.85	4.87	1,833 
 07/11/24	10:26:15	4.87	4.86	4.88	5,000 
 07/11/24	10:25:31	4.8401	4.84	4.85	1,000 
 07/11/24	10:24:57	4.865	4.86	4.87	1,050 
 07/11/24	10:24:49	4.87	4.86	4.88	1,350 
 07/11/24	10:23:49	4.862	4.84	4.86	1,233 
 07/11/24	10:23:29	4.862	4.86	4.87	1,424 
 07/11/24	10:23:08	4.86	4.84	4.86	7,623 
 07/11/24	10:22:27	4.86	4.85	4.87	2,393 
 07/11/24	10:19:59	4.88	4.88	4.89	2,398 
 07/11/24	10:19:55	4.90	4.90	4.91	4,292 
 07/11/24	10:19:50	4.925	4.92	4.93	1,105 
 07/11/24	10:19:40	4.9499	4.92	4.93	2,391 
 07/11/24	10:19:35	4.93	4.92	4.93	5,393 
 07/11/24	10:19:31	4.93	4.92	4.93	2,317 
 07/11/24	10:18:06	4.93	4.92	4.93	1,490 
 07/11/24	10:17:58	4.93	4.93	4.94	5,050 
 07/11/24	10:17:30	4.94	4.93	4.94	2,845 
 07/11/24	10:17:00	4.955	4.95	4.96	3,053 
 07/11/24	10:15:47	4.97	4.96	4.98	3,000 
 07/11/24	10:15:37	4.97	4.97	4.98	1,137 
 07/11/24	10:15:34	4.975	4.97	4.98	1,000 
 07/11/24	10:15:21	4.98	4.97	4.98	2,555 
 07/11/24	10:15:20	4.985	4.98	4.99	9,995 
 07/11/24	10:14:50	4.98	4.98	5.00	2,270 
 07/11/24	10:14:25	4.97	4.97	4.98	1,928 
 07/11/24	10:14:08	4.955	4.95	4.96	2,000 
 07/11/24	10:13:46	4.955	4.95	4.96	1,000 
 07/11/24	10:12:36	4.9797	4.97	4.98	1,000 
 07/11/24	10:10:30	4.945	4.94	4.95	1,500 
 07/11/24	10:09:29	4.9502	4.94	4.95	1,438 
 07/11/24	10:09:22	4.95	4.94	4.95	1,000 
 07/11/24	10:08:49	4.945	4.94	4.95	3,100 
 07/11/24	10:08:36	4.94	4.94	4.95	1,298 
 07/11/24	10:08:31	4.94	4.93	4.94	1,065 
 07/11/24	10:07:20	4.90	4.90	4.91	2,611 
 07/11/24	10:06:49	4.8983	4.88	4.90	1,000 
 07/11/24	10:06:17	4.90	4.89	4.90	2,500 
 07/11/24	10:05:36	4.90	4.88	4.90	3,218 
 07/11/24	10:04:48	4.8577	4.86	4.87	3,581 
 07/11/24	10:02:50	4.84	4.84	4.85	1,319 
 07/11/24	10:02:44	4.84	4.83	4.84	2,884 
 07/11/24	10:00:24	4.85	4.84	4.85	1,200 
 07/11/24	10:00:10	4.85	4.84	4.85	5,089 
 07/11/24	09:59:57	4.8727	4.86	4.88	1,000 
 07/11/24	09:59:14	4.865	4.85	4.88	2,000 
 07/11/24	09:59:11	4.87	4.86	4.88	1,600 
 07/11/24	09:58:40	4.865	4.86	4.87	1,100 
 07/11/24	09:58:32	4.86	4.86	4.87	1,174 
 07/11/24	09:55:28	4.85	4.84	4.86	1,000 
 07/11/24	09:55:10	4.85	4.84	4.86	1,444 
 07/11/24	09:54:51	4.85	4.84	4.86	1,210 
 07/11/24	09:53:34	4.84	4.83	4.85	1,930 
 07/11/24	09:50:30	4.81	4.79	4.82	1,219 
 07/11/24	09:48:52	4.79	4.79	4.80	1,436 
 07/11/24	09:47:18	4.7801	4.77	4.79	1,129 
 07/11/24	09:47:08	4.7804	4.77	4.80	2,000 
 07/11/24	09:46:19	4.77	4.76	4.78	1,020 
 07/11/24	09:43:34	4.7378	4.73	4.75	1,000 
 07/11/24	09:41:58	4.705	4.69	4.72	2,100 
 07/11/24	09:41:25	4.69	4.69	4.71	1,100 
 07/11/24	09:41:21	4.72	4.69	4.73	1,304 
 07/11/24	09:40:28	4.74	4.72	4.75	2,000 
 07/11/24	09:38:51	4.71	4.70	4.76	1,000 
 07/11/24	09:36:57	4.72	4.70	4.74	1,000 
 07/11/24	09:33:46	4.735	4.72	4.75	2,327 
 07/11/24	09:31:49	4.71	4.69	4.76	1,139 
 07/11/24	09:30:37	4.71	4.67	4.76	1,000 
 07/11/24	09:30:34	4.71	4.66	4.76	1,000 
 07/11/24	09:30:01	4.60	4.60	4.65	35,765 
 07/11/24	09:30:00	4.60	4.59	4.60	20,751 
 07/11/24	09:11:29	4.49	4.45	4.50	4,358 
 07/11/24	09:07:51	4.50	4.45	4.50	3,583 
 07/11/24	08:50:43	4.50	4.42	4.50	1,174 
 07/11/24	08:41:10	4.44	4.40	4.50	2,791 
 07/11/24	08:39:47	4.50	4.44	4.72	2,741 
 07/11/24	08:39:44	4.50	4.44	4.50	2,753 
 07/11/24	08:37:52	4.51	4.25	4.51	1,371 
 07/11/24	08:34:50	4.50	4.24	4.50	2,936 
 07/11/24	08:33:43	4.51	4.51	4.72	11,020 
 07/11/24	08:30:09	4.70	4.64	4.72	1,010 
 07/11/24	08:30:09	4.69	4.64	4.70	1,100 
 07/11/24	08:00:02	4.6799	4.51	4.68	2,000 
  
  
 07/10/24	16:01:59	4.62	4.50	4.69	1,977 
 07/10/24	16:00:00	4.62	4.60	4.64	60,519 
 07/10/24	15:59:59	4.6207	4.62	4.63	2,000 
 07/10/24	15:59:58	4.63	4.62	4.63	3,599 
 07/10/24	15:59:57	4.63	4.62	4.63	1,895 
 07/10/24	15:59:55	4.63	4.62	4.63	2,003 
 07/10/24	15:59:51	4.63	4.62	4.63	2,274 
 07/10/24	15:59:49	4.625	4.62	4.63	1,943 
 07/10/24	15:59:45	4.63	4.62	4.63	2,079 
 07/10/24	15:59:29	4.625	4.62	4.63	4,162 
 07/10/24	15:59:15	4.6101	4.61	4.62	3,129 
 07/10/24	15:58:51	4.61	4.61	4.62	3,886 
 07/10/24	15:56:44	4.61	4.60	4.61	3,442 
 07/10/24	15:56:01	4.612	4.61	4.62	1,000 
 07/10/24	15:55:53	4.61	4.61	4.62	1,301 
 07/10/24	15:55:43	4.61	4.61	4.62	2,240 
 07/10/24	15:54:08	4.6001	4.60	4.61	3,001 
 07/10/24	15:53:35	4.60	4.59	4.60	1,976 
 07/10/24	15:47:33	4.60	4.60	4.61	1,568 
 07/10/24	15:45:22	4.59	4.59	4.60	1,077 
 07/10/24	15:38:09	4.59	4.59	4.60	1,113 
 07/10/24	15:31:02	4.58	4.58	4.59	2,100 
 07/10/24	15:29:33	4.58	4.58	4.59	1,216 
 07/10/24	15:29:04	4.58	4.57	4.58	1,038 
 07/10/24	15:23:20	4.585	4.58	4.59	1,008 
 07/10/24	15:21:33	4.585	4.58	4.59	1,000 
 07/10/24	15:15:43	4.58	4.58	4.59	1,212 
 07/10/24	15:14:14	4.575	4.57	4.58	1,394 
 07/10/24	15:13:42	4.575	4.57	4.58	1,000 
 07/10/24	15:09:40	4.57	4.57	4.58	1,417 
 07/10/24	15:05:53	4.56	4.55	4.56	1,641 
 07/10/24	15:04:12	4.5697	4.56	4.57	2,000 
 07/10/24	15:00:10	4.56	4.55	4.56	1,100 
 07/10/24	15:00:09	4.56	4.55	4.56	2,000 
 07/10/24	14:45:05	4.58	4.57	4.58	2,206 
 07/10/24	14:40:17	4.595	4.59	4.60	1,062 
 07/10/24	14:31:46	4.60	4.60	4.61	7,048 
 07/10/24	14:28:17	4.5861	4.58	4.59	1,000 
 07/10/24	14:23:33	4.5999	4.59	4.60	1,794 
 07/10/24	14:20:54	4.59	4.58	4.59	1,500 
 07/10/24	14:19:14	4.59	4.59	4.60	4,504 
 07/10/24	14:05:55	4.605	4.60	4.61	1,000 
 07/10/24	14:03:20	4.605	4.60	4.61	1,200 
 07/10/24	13:55:25	4.61	4.60	4.61	1,000 
 07/10/24	13:52:23	4.605	4.60	4.61	2,134 
 07/10/24	13:50:20	4.60	4.59	4.60	1,500 
 07/10/24	13:48:26	4.595	4.59	4.60	1,320 
 07/10/24	13:47:08	4.61	4.60	4.61	1,054 
 07/10/24	13:46:37	4.62	4.61	4.62	1,000 
 07/10/24	13:45:54	4.62	4.61	4.62	1,109 
 07/10/24	13:43:44	4.615	4.61	4.62	1,052 
 07/10/24	13:42:37	4.61	4.61	4.62	4,167 
 07/10/24	13:38:53	4.60	4.60	4.61	2,329 
 07/10/24	13:34:13	4.595	4.59	4.60	3,000 
 07/10/24	13:33:06	4.59	4.59	4.60	1,130 
 07/10/24	13:26:37	4.61	4.61	4.62	4,340 
 07/10/24	13:26:04	4.60	4.60	4.61	1,026 
 07/10/24	13:25:47	4.60	4.59	4.60	4,565 
 07/10/24	13:24:39	4.58	4.57	4.58	2,400 
 07/10/24	13:23:34	4.57	4.57	4.58	1,459 
 07/10/24	13:22:31	4.565	4.56	4.57	7,650 
 07/10/24	13:16:47	4.565	4.56	4.57	1,303 
 07/10/24	13:12:04	4.555	4.55	4.56	2,000 
 07/10/24	12:17:58	4.56	4.55	4.56	1,019 
 07/10/24	12:17:12	4.55	4.55	4.56	1,000 
 07/10/24	12:15:31	4.5499	4.54	4.55	3,000 
 07/10/24	12:15:05	4.56	4.55	4.56	2,291 
 07/10/24	12:11:27	4.5299	4.52	4.53	1,000 
 07/10/24	12:05:18	4.52	4.52	4.53	1,700 
 07/10/24	11:58:28	4.53	4.52	4.53	1,009 
 07/10/24	11:58:04	4.54	4.53	4.54	1,289 
 07/10/24	11:54:19	4.555	4.55	4.56	1,135 
 07/10/24	11:54:16	4.555	4.55	4.56	1,562 
 07/10/24	11:37:23	4.55	4.55	4.56	4,652 
 07/10/24	11:33:33	4.56	4.55	4.56	1,000 
 07/10/24	11:25:31	4.60	4.59	4.60	4,769 
 07/10/24	11:20:44	4.595	4.59	4.60	1,292 
 07/10/24	11:10:11	4.60	4.58	4.60	2,685 
 07/10/24	10:58:00	4.5847	4.57	4.58	1,607 
 07/10/24	10:54:06	4.59	4.58	4.59	5,588 
 07/10/24	10:46:08	4.56	4.55	4.57	1,024 
 07/10/24	10:38:32	4.56	4.55	4.56	1,450 
 07/10/24	10:37:06	4.57	4.56	4.57	1,000 
 07/10/24	10:31:29	4.56	4.56	4.57	1,264 
 07/10/24	10:31:23	4.5599	4.55	4.56	2,542 
 07/10/24	10:31:00	4.5499	4.54	4.56	2,700 
 07/10/24	10:27:17	4.55	4.55	4.56	10,140 
 07/10/24	10:23:25	4.57	4.55	4.57	2,000 
 07/10/24	10:19:50	4.58	4.56	4.58	1,500 
 07/10/24	10:16:59	4.58	4.56	4.58	1,613 
 07/10/24	10:13:17	4.57	4.56	4.58	2,000 
 07/10/24	10:10:29	4.5799	4.56	4.59	7,000 
 07/10/24	10:08:14	4.60	4.59	4.61	1,100 
 07/10/24	10:07:33	4.5966	4.59	4.61	1,000 
 07/10/24	10:05:34	4.60	4.60	4.61	1,126 
 07/10/24	10:03:08	4.5985	4.58	4.60	1,000 
 07/10/24	09:58:47	4.60	4.57	4.60	22,189 
 07/10/24	09:57:19	4.58	4.57	4.59	1,746 
 07/10/24	09:56:06	4.585	4.58	4.59	4,927 
 07/10/24	09:52:52	4.5899	4.59	4.60	1,853 
 07/10/24	09:52:11	4.57	4.57	4.59	2,002 
 07/10/24	09:52:10	4.55	4.54	4.56	1,737 
 07/10/24	09:48:58	4.57	4.54	4.57	14,153 
 07/10/24	09:45:08	4.5499	4.54	4.55	2,000 
 07/10/24	09:40:36	4.56	4.54	4.56	1,024 
 07/10/24	09:38:54	4.59	4.57	4.60	3,116 
 07/10/24	09:30:00	4.55	4.54	4.58	3,409 
 07/10/24	09:28:05	4.54	4.54	4.60	2,100 
 07/10/24	07:27:08	4.59	4.50	4.60	1,124 
  
 07/09/24	16:00:00	4.54	4.51	4.54	60,557 
 07/09/24	15:59:58	4.535	4.53	4.54	2,477 
 07/09/24	15:59:57	4.535	4.53	4.54	1,793 
 07/09/24	15:59:51	4.535	4.53	4.54	1,884 
 07/09/24	15:59:43	4.535	4.53	4.54	1,204 
 07/09/24	15:59:30	4.53	4.53	4.54	1,121 
 07/09/24	15:58:03	4.5315	4.53	4.54	4,907 
 07/09/24	15:55:43	4.535	4.53	4.54	3,000 
 07/09/24	15:55:32	4.53	4.53	4.54	2,722 
 07/09/24	15:55:22	4.5396	4.53	4.54	1,000 
 07/09/24	15:54:50	4.54	4.53	4.54	1,128 
 07/09/24	15:54:41	4.54	4.53	4.54	9,520 
 07/09/24	15:54:06	4.53	4.53	4.54	24,790 
 07/09/24	15:54:02	4.51	4.51	4.52	34,480 
 07/09/24	15:53:12	4.5388	4.53	4.54	1,010 
 07/09/24	15:53:03	4.535	4.53	4.54	21,260 
 07/09/24	15:50:13	4.53	4.53	4.54	1,116 
 07/09/24	15:49:13	4.525	4.52	4.53	4,295 
 07/09/24	15:48:32	4.545	4.54	4.55	6,853 
 07/09/24	15:48:13	4.539	4.53	4.54	1,677 
 07/09/24	15:35:41	4.53	4.53	4.54	1,000 
 07/09/24	15:32:51	4.53	4.53	4.54	1,019 
 07/09/24	15:29:43	4.525	4.52	4.53	3,499 
 07/09/24	15:26:51	4.5398	4.53	4.54	1,000 
 07/09/24	15:26:21	4.54	4.53	4.54	4,427 
 07/09/24	15:24:33	4.53	4.53	4.54	1,037 
 07/09/24	15:24:32	4.525	4.52	4.53	4,990 
 07/09/24	15:20:06	4.54	4.53	4.54	1,176 
 07/09/24	15:20:02	4.54	4.54	4.55	1,500 
 07/09/24	15:16:59	4.545	4.54	4.55	2,399 
 07/09/24	15:14:26	4.54	4.53	4.54	1,002 
 07/09/24	15:13:28	4.5301	4.53	4.54	4,000 
 07/09/24	15:09:53	4.53	4.53	4.54	1,171 
 07/09/24	15:07:24	4.53	4.52	4.53	3,139 
 07/09/24	14:53:39	4.512	4.51	4.52	1,592 
 07/09/24	14:49:54	4.52	4.51	4.52	3,371 
 07/09/24	14:48:44	4.54	4.53	4.54	1,209 
 07/09/24	14:48:31	4.54	4.54	4.55	1,440 
 07/09/24	14:46:31	4.55	4.54	4.55	2,500 
 07/09/24	14:43:52	4.53	4.52	4.53	1,463 
 07/09/24	14:42:26	4.53	4.52	4.53	2,598 
 07/09/24	14:33:37	4.5392	4.53	4.54	1,008 
 07/09/24	14:31:56	4.53	4.53	4.54	1,329 
 07/09/24	14:28:14	4.53	4.53	4.54	3,185 
 07/09/24	14:18:01	4.53	4.52	4.53	1,940 
 07/09/24	14:12:43	4.5401	4.54	4.55	2,000 
 07/09/24	14:09:10	4.53	4.53	4.54	1,092 
 07/09/24	14:03:36	4.53	4.52	4.53	1,500 
 07/09/24	14:02:23	4.53	4.52	4.53	2,634 
 07/09/24	13:56:09	4.51	4.51	4.52	1,200 
 07/09/24	13:48:55	4.51	4.51	4.52	1,218 
 07/09/24	13:43:07	4.5101	4.51	4.52	1,366 
 07/09/24	13:41:31	4.52	4.51	4.52	1,000 
 07/09/24	13:40:50	4.52	4.51	4.52	6,511 
 07/09/24	13:40:45	4.5308	4.53	4.54	1,000 
 07/09/24	13:38:37	4.54	4.53	4.54	2,000 
 07/09/24	13:38:30	4.5324	4.53	4.54	1,000 
 07/09/24	13:34:23	4.53	4.53	4.54	1,407 
 07/09/24	13:31:43	4.49	4.49	4.50	2,256 
 07/09/24	13:30:16	4.5099	4.49	4.50	8,707 
 07/09/24	13:24:19	4.46	4.46	4.47	2,395 
 07/09/24	13:23:02	4.454	4.45	4.46	1,118 
 07/09/24	13:19:56	4.49	4.49	4.50	2,500 
 07/09/24	13:18:04	4.50	4.49	4.50	10,339 
 07/09/24	13:17:50	4.505	4.50	4.51	6,375 
 07/09/24	13:11:23	4.53	4.53	4.54	2,354 
 07/09/24	13:08:37	4.505	4.51	4.52	61,098 
 07/09/24	13:05:31	4.5599	4.55	4.56	3,007 
 07/09/24	13:05:10	4.5501	4.55	4.56	1,070 
 07/09/24	13:03:20	4.555	4.56	4.57	4,713 
 07/09/24	12:59:09	4.5308	4.53	4.54	1,000 
 07/09/24	12:55:11	4.53	4.53	4.54	1,445 
 07/09/24	12:54:50	4.53	4.52	4.53	1,035 
 07/09/24	12:54:50	4.52	4.52	4.53	3,150 
 07/09/24	12:52:38	4.52	4.51	4.52	4,111 
 07/09/24	12:49:49	4.52	4.52	4.53	5,000 
 07/09/24	12:47:01	4.53	4.52	4.53	2,828 
 07/09/24	12:44:59	4.54	4.53	4.54	1,233 
 07/09/24	12:42:48	4.5408	4.54	4.55	1,005 
 07/09/24	12:41:54	4.525	4.53	4.54	1,435 
 07/09/24	12:41:11	4.53	4.52	4.53	2,347 
 07/09/24	12:40:52	4.55	4.54	4.55	11,826 
 07/09/24	12:34:08	4.53	4.53	4.54	1,653 
 07/09/24	12:32:22	4.5499	4.53	4.54	2,359 
 07/09/24	12:30:34	4.53	4.52	4.53	1,000 
 07/09/24	12:29:29	4.515	4.52	4.53	5,506 
 07/09/24	12:29:20	4.50	4.50	4.51	4,130 
 07/09/24	12:25:19	4.47	4.47	4.48	2,073 
 07/09/24	12:22:11	4.47	4.46	4.47	1,260 
 07/09/24	12:21:29	4.4614	4.46	4.47	1,000 
 07/09/24	12:18:19	4.46	4.46	4.47	1,501 
 07/09/24	12:15:32	4.46	4.45	4.46	1,356 
 07/09/24	12:15:10	4.46	4.46	4.47	1,120 
 07/09/24	12:05:07	4.47	4.46	4.47	2,033 
 07/09/24	11:48:41	4.4598	4.45	4.46	1,090 
 07/09/24	11:47:20	4.455	4.44	4.45	1,156 
 07/09/24	11:47:19	4.45	4.45	4.46	1,621 
 07/09/24	11:37:19	4.45	4.44	4.45	1,920 
 07/09/24	11:30:43	4.465	4.46	4.47	3,100 
 07/09/24	11:28:43	4.47	4.46	4.47	1,182 
 07/09/24	11:21:46	4.47	4.47	4.48	1,250 
 07/09/24	11:17:08	4.465	4.46	4.47	6,591 
 07/09/24	11:06:50	4.49	4.48	4.49	1,808 
 07/09/24	10:59:06	4.50	4.50	4.51	14,069 
 07/09/24	10:58:09	4.46	4.46	4.47	3,896 
 07/09/24	10:44:17	4.45	4.45	4.46	4,300 
 07/09/24	10:43:24	4.45	4.45	4.46	1,479 
 07/09/24	10:42:06	4.445	4.44	4.45	49,963 
 07/09/24	10:39:38	4.47	4.46	4.47	1,162 
 07/09/24	10:37:32	4.46	4.46	4.47	1,289 
 07/09/24	10:36:30	4.46	4.45	4.46	6,133 
 07/09/24	10:36:28	4.49	4.49	4.50	2,930 
 07/09/24	10:34:36	4.495	4.49	4.50	1,400 
 07/09/24	10:33:19	4.49	4.49	4.50	1,009 
 07/09/24	10:31:34	4.495	4.49	4.50	2,163 
 07/09/24	10:28:45	4.505	4.50	4.51	3,016 
 07/09/24	10:24:21	4.52	4.51	4.52	2,045 
 07/09/24	10:16:50	4.50	4.50	4.51	1,799 
 07/09/24	10:15:59	4.51	4.51	4.52	1,400 
 07/09/24	10:15:16	4.515	4.51	4.52	1,600 
 07/09/24	10:13:54	4.52	4.51	4.52	1,556 
 07/09/24	10:13:19	4.515	4.51	4.52	1,903 
 07/09/24	10:10:00	4.51	4.51	4.52	1,588 
 07/09/24	10:08:36	4.49	4.50	4.51	1,017 
 07/09/24	10:04:07	4.5199	4.51	4.52	1,000 
 07/09/24	10:03:31	4.52	4.51	4.52	12,758 
 07/09/24	10:03:26	4.53	4.53	4.54	3,194 
 07/09/24	10:03:14	4.525	4.52	4.53	1,000 
 07/09/24	09:59:31	4.53	4.52	4.53	2,473 
 07/09/24	09:56:11	4.55	4.54	4.55	7,500 
 07/09/24	09:53:35	4.56	4.54	4.55	1,534 
 07/09/24	09:52:19	4.57	4.56	4.57	12,164 
 07/09/24	09:51:59	4.55	4.54	4.56	6,449 
 07/09/24	09:50:07	4.5199	4.53	4.54	1,512 
 07/09/24	09:48:37	4.51	4.50	4.52	2,863 
 07/09/24	09:47:37	4.505	4.50	4.51	1,000 
 07/09/24	09:42:46	4.50	4.49	4.51	1,000 
 07/09/24	09:36:50	4.49	4.48	4.49	1,090 
 07/09/24	09:36:50	4.48	4.48	4.49	2,204 
 07/09/24	09:35:26	4.48	4.47	4.49	1,600 
 07/09/24	09:35:00	4.49	4.48	4.50	2,036 
 07/09/24	09:33:31	4.46	4.45	4.47	1,816 
 07/09/24	09:31:29	4.4714	4.45	4.48	1,500 
 07/09/24	09:30:00	4.47	4.45	4.48	8,030 
  
 07/08/24	16:16:49	4.51	4.24	4.53	1,109 
 07/08/24	16:00:05	4.51	4.48	4.53	3,198 
 07/08/24	16:00:02	4.51	4.48	4.53	1,830 
 07/08/24	16:00:00	4.51	4.50	4.51	81,141 
 07/08/24	15:59:59	4.51	4.50	4.51	2,177 
 07/08/24	15:59:56	4.51	4.50	4.51	3,006 
 07/08/24	15:59:54	4.51	4.50	4.51	1,316 
 07/08/24	15:59:51	4.508	4.50	4.51	2,037 
 07/08/24	15:59:47	4.51	4.50	4.51	1,765 
 07/08/24	15:59:40	4.51	4.50	4.51	1,020 
 07/08/24	15:58:49	4.505	4.50	4.51	1,005 
 07/08/24	15:58:47	4.505	4.50	4.51	4,000 
 07/08/24	15:58:43	4.50	4.50	4.51	6,014 
 07/08/24	15:57:48	4.505	4.50	4.51	2,655 
 07/08/24	15:57:03	4.505	4.50	4.51	4,562 
 07/08/24	15:56:58	4.5101	4.51	4.52	1,000 
 07/08/24	15:56:43	4.515	4.51	4.52	10,661 
 07/08/24	15:55:53	4.515	4.51	4.52	1,000 
 07/08/24	15:55:34	4.51	4.51	4.52	1,126 
 07/08/24	15:55:00	4.52	4.51	4.52	7,531 
 07/08/24	15:54:40	4.52	4.51	4.52	9,590 
 07/08/24	15:54:07	4.505	4.50	4.51	5,000 
 07/08/24	15:53:28	4.49	4.49	4.50	2,315 
 07/08/24	15:52:55	4.49	4.48	4.49	4,518 
 07/08/24	15:52:43	4.485	4.48	4.49	3,786 
 07/08/24	15:46:47	4.48	4.47	4.48	2,409 
 07/08/24	15:45:58	4.47	4.46	4.47	6,944 
 07/08/24	15:44:10	4.4596	4.45	4.46	5,005 
 07/08/24	15:42:57	4.445	4.44	4.45	1,000 
 07/08/24	15:42:45	4.45	4.44	4.45	1,835 
 07/08/24	15:42:07	4.44	4.43	4.44	4,079 
 07/08/24	15:41:54	4.445	4.44	4.45	1,000 
 07/08/24	15:40:27	4.44	4.44	4.45	8,702 
 07/08/24	15:39:06	4.4395	4.43	4.44	6,500 
 07/08/24	15:37:12	4.4383	4.43	4.44	2,000 
 07/08/24	15:35:18	4.4329	4.43	4.44	2,002 
 07/08/24	15:31:48	4.43	4.42	4.43	1,584 
 07/08/24	15:31:18	4.435	4.43	4.44	1,000 
 07/08/24	15:29:57	4.432	4.43	4.44	2,005 
 07/08/24	15:29:02	4.4301	4.43	4.44	2,000 
 07/08/24	15:28:40	4.4341	4.43	4.44	1,354 
 07/08/24	15:26:21	4.4275	4.42	4.43	8,951 
 07/08/24	15:25:33	4.43	4.42	4.43	1,570 
 07/08/24	15:24:48	4.43	4.43	4.44	2,076 
 07/08/24	15:24:47	4.43	4.42	4.43	5,187 
 07/08/24	15:24:44	4.445	4.44	4.45	73,777 
 07/08/24	15:23:33	4.40	4.39	4.40	1,300 
 07/08/24	15:22:31	4.395	4.39	4.40	1,000 
 07/08/24	15:22:10	4.39	4.39	4.40	11,648 
 07/08/24	15:21:21	4.39	4.38	4.39	1,298 
 07/08/24	15:21:18	4.39	4.39	4.40	1,379 
 07/08/24	15:14:30	4.38	4.38	4.39	1,832 
 07/08/24	15:12:56	4.39	4.39	4.40	2,248 
 07/08/24	15:12:21	4.38	4.37	4.38	1,476 
 07/08/24	15:10:11	4.35	4.36	4.37	2,441 
 07/08/24	15:09:07	4.355	4.35	4.36	2,732 
 07/08/24	15:05:47	4.36	4.36	4.37	4,754 
 07/08/24	15:02:30	4.35	4.34	4.35	4,854 
 07/08/24	15:01:36	4.3501	4.35	4.36	2,008 
 07/08/24	14:53:30	4.355	4.35	4.36	2,500 
 07/08/24	14:51:15	4.35	4.35	4.36	4,500 
 07/08/24	14:47:01	4.355	4.35	4.36	3,383 
 07/08/24	14:43:21	4.345	4.34	4.35	2,293 
 07/08/24	14:43:06	4.345	4.34	4.35	2,453 
 07/08/24	14:35:22	4.355	4.35	4.36	1,200 
 07/08/24	14:30:34	4.36	4.35	4.36	1,144 
 07/08/24	14:26:07	4.355	4.36	4.37	1,778 
 07/08/24	14:24:03	4.355	4.35	4.36	5,000 
 07/08/24	14:23:25	4.36	4.35	4.36	4,926 
 07/08/24	14:19:24	4.37	4.36	4.37	3,735 
 07/08/24	14:18:32	4.36	4.36	4.37	2,170 
 07/08/24	14:16:51	4.3608	4.36	4.37	3,000 
 07/08/24	14:12:57	4.365	4.36	4.37	1,000 
 07/08/24	14:09:57	4.3679	4.36	4.37	2,034 
 07/08/24	14:09:31	4.355	4.35	4.37	7,655 
 07/08/24	14:09:11	4.3702	4.37	4.38	1,854 
 07/08/24	14:09:07	4.38	4.38	4.39	2,297 
 07/08/24	14:03:54	4.3799	4.37	4.38	8,000 
 07/08/24	14:03:41	4.375	4.37	4.38	1,000 
 07/08/24	14:02:45	4.37	4.36	4.37	1,426 
 07/08/24	14:02:38	4.37	4.37	4.38	1,002 
 07/08/24	14:02:18	4.365	4.36	4.37	1,000 
 07/08/24	14:02:05	4.365	4.36	4.37	1,009 
 07/08/24	14:01:47	4.37	4.36	4.37	1,600 
 07/08/24	14:01:46	4.36	4.36	4.37	1,631 
 07/08/24	14:01:44	4.36	4.35	4.36	8,217 
 07/08/24	13:50:02	4.33	4.33	4.34	1,083 
 07/08/24	13:46:33	4.32	4.32	4.33	2,420 
 07/08/24	13:46:01	4.31	4.31	4.32	1,302 
 07/08/24	13:45:51	4.30	4.30	4.31	4,203 
 07/08/24	13:45:42	4.29	4.29	4.30	2,114 
 07/08/24	13:45:08	4.285	4.28	4.29	2,309 
 07/08/24	13:33:46	4.295	4.29	4.30	2,008 
 07/08/24	13:16:09	4.275	4.28	4.29	3,827 
 07/08/24	13:11:49	4.27	4.26	4.27	1,876 
 07/08/24	13:04:53	4.28	4.27	4.28	2,748 
 07/08/24	12:59:31	4.29	4.28	4.29	1,601 
 07/08/24	12:58:40	4.29	4.29	4.30	1,914 
 07/08/24	12:58:27	4.29	4.28	4.29	1,527 
 07/08/24	12:53:26	4.285	4.29	4.30	2,527 
 07/08/24	12:51:47	4.285	4.28	4.29	1,175 
 07/08/24	12:51:39	4.2893	4.28	4.29	1,000 
 07/08/24	12:49:17	4.29	4.28	4.29	3,763 
 07/08/24	12:47:56	4.295	4.29	4.30	1,300 
 07/08/24	12:45:08	4.29	4.29	4.30	1,541 
 07/08/24	12:44:20	4.29	4.28	4.29	1,860 
 07/08/24	12:44:16	4.274	4.27	4.28	1,522 
 07/08/24	12:31:15	4.28	4.27	4.28	3,994 
 07/08/24	12:31:00	4.285	4.29	4.30	2,805 
 07/08/24	12:20:29	4.275	4.28	4.29	3,037 
 07/08/24	12:05:03	4.2732	4.27	4.28	1,000 
 07/08/24	12:00:14	4.275	4.28	4.29	1,804 
 07/08/24	11:59:17	4.2784	4.27	4.28	3,500 
 07/08/24	11:56:01	4.28	4.27	4.28	1,954 
 07/08/24	11:54:06	4.269	4.28	4.29	1,100 
 07/08/24	11:54:05	4.28	4.28	4.29	10,076 
 07/08/24	11:53:58	4.2596	4.25	4.26	2,000 
 07/08/24	11:53:43	4.255	4.25	4.26	1,128 
 07/08/24	11:53:37	4.255	4.25	4.26	5,243 
 07/08/24	11:52:26	4.26	4.25	4.26	1,000 
 07/08/24	11:52:02	4.265	4.26	4.27	1,000 
 07/08/24	11:51:49	4.27	4.27	4.28	2,805 
 07/08/24	11:49:21	4.285	4.28	4.29	1,437 
 07/08/24	11:44:46	4.2967	4.29	4.30	3,077 
 07/08/24	11:41:35	4.295	4.29	4.30	1,204 
 07/08/24	11:41:20	4.285	4.28	4.29	10,938 
 07/08/24	11:36:53	4.2939	4.29	4.30	1,000 
 07/08/24	11:36:38	4.30	4.29	4.30	3,019 
 07/08/24	11:35:24	4.3009	4.30	4.31	1,005 
 07/08/24	11:35:03	4.31	4.30	4.31	1,282 
 07/08/24	11:30:48	4.31	4.31	4.32	1,618 
 07/08/24	11:28:05	4.32	4.31	4.32	2,404 
 07/08/24	11:27:59	4.32	4.31	4.32	1,369 
 07/08/24	11:22:57	4.325	4.32	4.33	4,511 
 07/08/24	11:19:44	4.32	4.31	4.32	2,603 
 07/08/24	11:18:50	4.322	4.32	4.33	5,770 
 07/08/24	11:17:48	4.305	4.30	4.31	6,405 
 07/08/24	11:16:55	4.31	4.30	4.31	1,527 
 07/08/24	11:16:25	4.32	4.31	4.32	2,000 
 07/08/24	11:15:24	4.315	4.31	4.32	1,101 
 07/08/24	11:12:56	4.32	4.31	4.32	1,180 
 07/08/24	11:10:38	4.315	4.31	4.32	6,799 
 07/08/24	11:01:25	4.355	4.35	4.36	1,052 
 07/08/24	10:58:37	4.37	4.36	4.37	1,255 
 07/08/24	10:58:31	4.385	4.38	4.39	1,000 
 07/08/24	10:56:41	4.385	4.38	4.39	2,808 
 07/08/24	10:56:21	4.385	4.38	4.39	2,214 
 07/08/24	10:55:29	4.39	4.38	4.39	1,850 
 07/08/24	10:52:39	4.405	4.40	4.41	1,000 
 07/08/24	10:49:29	4.395	4.39	4.40	3,740 
 07/08/24	10:48:04	4.40	4.39	4.40	1,466 
 07/08/24	10:46:53	4.405	4.40	4.41	1,775 
 07/08/24	10:43:57	4.405	4.39	4.40	2,351 
 07/08/24	10:42:43	4.40	4.40	4.41	1,491 
 07/08/24	10:42:42	4.395	4.40	4.41	17,412 
 07/08/24	10:38:29	4.37	4.36	4.37	2,989 
 07/08/24	10:36:34	4.365	4.36	4.37	1,116 
 07/08/24	10:36:33	4.355	4.35	4.36	1,927 
 07/08/24	10:34:04	4.365	4.36	4.37	1,005 
 07/08/24	10:31:44	4.34	4.35	4.36	2,466 
 07/08/24	10:31:23	4.316	4.31	4.32	1,015 
 07/08/24	10:29:23	4.3101	4.31	4.32	7,000 
 07/08/24	10:22:04	4.32	4.31	4.32	1,159 
 07/08/24	10:21:05	4.32	4.31	4.32	2,372 
 07/08/24	10:20:42	4.315	4.31	4.32	1,246 
 07/08/24	10:16:37	4.31	4.30	4.31	1,475 
 07/08/24	10:15:56	4.315	4.31	4.32	1,000 
 07/08/24	10:13:33	4.32	4.31	4.32	5,000 
 07/08/24	10:11:12	4.3137	4.31	4.32	1,011 
 07/08/24	10:10:43	4.30	4.31	4.32	1,780 
 07/08/24	10:08:51	4.31	4.30	4.31	1,343 
 07/08/24	10:05:33	4.34	4.33	4.34	2,008 
 07/08/24	10:01:48	4.345	4.34	4.35	1,002 
 07/08/24	09:55:41	4.37	4.36	4.37	1,444 
 07/08/24	09:48:12	4.36	4.35	4.37	1,371 
 07/08/24	09:47:59	4.37	4.37	4.38	5,003 
 07/08/24	09:46:21	4.38	4.36	4.38	2,016 
 07/08/24	09:44:37	4.37	4.36	4.38	3,292 
 07/08/24	09:44:36	4.38	4.38	4.39	1,004 
 07/08/24	09:44:32	4.3801	4.38	4.39	2,000 
 07/08/24	09:43:45	4.39	4.38	4.39	6,087 
 07/08/24	09:43:36	4.4099	4.40	4.41	1,024 
 07/08/24	09:43:18	4.4091	4.39	4.41	3,361 
 07/08/24	09:42:26	4.41	4.41	4.42	1,208 
 07/08/24	09:42:18	4.41	4.41	4.43	3,000 
 07/08/24	09:41:26	4.43	4.43	4.44	2,382 
 07/08/24	09:41:25	4.405	4.40	4.41	1,000 
 07/08/24	09:38:17	4.40	4.39	4.40	2,038 
 07/08/24	09:38:14	4.3999	4.39	4.40	1,000 
 07/08/24	09:38:08	4.39	4.39	4.40	1,400 
 07/08/24	09:37:53	4.38	4.37	4.39	1,000 
 07/08/24	09:37:22	4.37	4.37	4.39	1,355 
 07/08/24	09:37:21	4.3839	4.38	4.39	1,000 
 07/08/24	09:36:56	4.385	4.38	4.39	2,000 
 07/08/24	09:36:54	4.39	4.38	4.39	1,010 
 07/08/24	09:36:36	4.37	4.37	4.39	2,517 
 07/08/24	09:36:21	4.3551	4.35	4.37	4,800 
 07/08/24	09:35:56	4.32	4.32	4.35	4,311 
 07/08/24	09:35:16	4.34	4.34	4.36	1,162 
 07/08/24	09:35:05	4.34	4.34	4.36	3,529 
 07/08/24	09:34:48	4.3349	4.31	4.34	1,410 
 07/08/24	09:34:07	4.3101	4.31	4.33	2,000 
 07/08/24	09:33:37	4.31	4.30	4.32	4,474 
 07/08/24	09:31:20	4.25	4.24	4.26	2,000 
 07/08/24	09:30:30	4.26	4.24	4.27	1,321 
 07/08/24	09:30:07	4.27	4.26	4.28	1,000 
 07/08/24	09:30:06	4.28	4.26	4.28	5,452 
 07/08/24	09:30:01	4.27	4.21	4.28	7,354 
  
 07/05/24	16:02:50	4.19	4.00	4.21	1,112 
 07/05/24	16:00:04	4.19	4.17	4.21	3,046 
 07/05/24	16:00:00	4.19	4.18	4.21	82,336 
 07/05/24	15:59:51	4.19	4.18	4.19	1,223 
 07/05/24	15:59:50	4.19	4.18	4.19	1,930 
 07/05/24	15:59:45	4.19	4.19	4.20	7,342 
 07/05/24	15:59:15	4.19	4.18	4.19	1,100 
 07/05/24	15:58:38	4.185	4.18	4.19	5,013 
 07/05/24	15:57:22	4.1897	4.18	4.19	5,000 
 07/05/24	15:56:32	4.185	4.18	4.19	4,735 
 07/05/24	15:55:51	4.175	4.17	4.18	1,274 
 07/05/24	15:55:14	4.1734	4.17	4.18	1,000 
 07/05/24	15:55:00	4.18	4.17	4.18	7,330 
 07/05/24	15:54:50	4.19	4.18	4.19	4,411 
 07/05/24	15:54:41	4.17	4.17	4.18	2,741 
 07/05/24	15:54:40	4.17	4.16	4.17	1,704 
 07/05/24	15:54:34	4.165	4.16	4.17	1,808 
 07/05/24	15:53:07	4.165	4.16	4.17	1,000 
 07/05/24	15:51:20	4.15	4.15	4.16	2,532 
 07/05/24	15:50:53	4.145	4.14	4.15	3,416 
 07/05/24	15:41:58	4.1305	4.13	4.14	7,000 
 07/05/24	15:39:47	4.135	4.13	4.14	1,000 
 07/05/24	15:39:14	4.13	4.13	4.14	3,326 
 07/05/24	15:37:37	4.12	4.12	4.13	3,705 
 07/05/24	15:37:17	4.12	4.11	4.12	2,000 
 07/05/24	15:36:31	4.1199	4.11	4.12	2,556 
 07/05/24	15:31:40	4.11	4.11	4.12	1,246 
 07/05/24	15:30:00	4.10	4.10	4.11	1,813 
 07/05/24	15:27:24	4.10	4.09	4.10	3,479 
 07/05/24	15:24:43	4.11	4.10	4.11	2,555 
 07/05/24	15:22:35	4.10	4.10	4.11	1,825 
 07/05/24	15:09:24	4.09	4.09	4.10	1,251 
 07/05/24	15:09:06	4.08	4.08	4.09	1,061