,,,,,,, TREK,D,11/16/2025,0.000,0.000,1.400,0.000,0 TREK,D,11/17/2025,2.230,1.900,2.180,1.900,42806 TREK,D,11/18/2025,2.400,2.070,2.358,2.180,21833 TREK,D,11/19/2025,3.100,2.400,2.907,2.400,57447 TREK,D,11/20/2025,3.090,2.735,2.800,3.000,23331 TREK,D,11/21/2025,2.790,2.565,2.602,2.750,11219 TREK,D,11/24/2025,2.750,2.600,2.721,2.600,5882 TREK,D,11/25/2025,2.820,2.630,2.699,2.820,3325 TREK,D,11/26/2025,2.767,2.500,2.547,2.767,8688 TREK,D,11/27/2025,2.485,2.421,2.484,2.421,12520 TREK,D,11/28/2025,2.529,2.410,2.411,2.529,2165 TREK,D,12/1/2025,2.600,2.411,2.586,2.449,2024 TREK,D,12/2/2025,2.780,2.600,2.653,2.610,5780 TREK,D,12/3/2025,2.688,2.571,2.596,2.653,4469 TREK,D,12/4/2025,2.689,2.582,2.600,2.582,8852 TREK,D,12/5/2025,2.639,2.570,2.581,2.600,4744 TREK,D,12/8/2025,2.650,2.590,2.642,2.649,7994 TREK,D,12/9/2025,2.830,2.593,2.693,2.593,23145 TREK,D,12/10/2025,2.825,2.700,2.810,2.789,8804 TREK,D,12/11/2025,2.880,2.700,2.778,2.850,5901 TREK,D,12/12/2025,2.840,2.701,2.768,2.835,3537 TREK,D,12/15/2025,2.830,2.700,2.702,2.780,1114 TREK,D,12/16/2025,2.770,2.656,2.698,2.749,9968 TREK,D,12/17/2025,2.860,2.680,2.842,2.700,5325 TREK,D,12/18/2025,2.870,2.780,2.830,2.860,3533 TREK,D,12/19/2025,2.880,2.700,2.795,2.820,10601 TREK,D,12/22/2025,2.854,2.655,2.655,2.854,3210 TREK,D,12/23/2025,2.920,2.725,2.919,2.729,386655 TREK,D,12/29/2025,3.210,2.900,3.210,2.915,33283 TREK,D,12/30/2025,3.476,3.350,3.400,3.476,47584 TREK,D,12/31/2025,3.400,3.250,3.370,3.400,11265 TREK,D,1/2/2026,3.470,3.310,3.340,3.470,4670 TREK,D,1/5/2026,3.390,3.200,3.280,3.280,8437 TREK,D,1/7/2026,3.370,3.200,3.200,3.370,3960 TREK,D,1/8/2026,3.260,3.100,3.160,3.170,3567 TREK,D,1/9/2026,3.400,3.270,3.310,3.360,3430 TREK,D,1/12/2026,3.350,3.220,3.250,3.340,2720 TREK,D,1/13/2026,3.360,3.140,3.160,3.360,2903 TREK,D,1/14/2026,3.200,3.050,3.110,3.190,8204 TREK,D,1/15/2026,3.290,3.090,3.280,3.290,17444 TREK,D,1/16/2026,3.310,3.130,3.310,3.130,416 TREK,D,1/19/2026,3.350,3.200,3.270,3.290,7094 TREK,D,1/20/2026,3.270,3.200,3.220,3.260,2255 TREK,D,1/21/2026,3.320,3.270,3.270,3.320,310 TREK,D,1/22/2026,3.290,3.180,3.270,3.230,1154 TREK,D,1/23/2026,3.290,3.160,3.160,3.290,1865 TREK,D,1/26/2026,3.250,3.100,3.190,3.100,1777 TREK,D,1/27/2026,3.190,3.080,3.180,3.150,3870 TREK,D,1/28/2026,3.230,3.060,3.160,3.190,2205 TREK,D,1/29/2026,3.250,3.060,3.170,3.140,3166 TREK,D,1/30/2026,3.190,3.020,3.140,3.180,2357 TREK,D,2/2/2026,3.200,3.010,3.160,3.180,7341 TREK,D,2/3/2026,3.270,3.270,3.160,3.270,5 TREK,D,2/4/2026,3.240,3.060,3.140,3.240,1780 TREK,D,2/5/2026,3.400,3.120,3.140,3.400,5420 TREK,D,2/6/2026,3.140,3.040,3.140,3.050,5825 TREK,D,2/9/2026,3.140,3.020,3.110,3.070,2105 TREK,D,2/10/2026,3.110,2.980,3.100,2.980,4586 TREK,D,2/11/2026,3.160,3.100,3.150,3.100,7484 TREK,D,2/12/2026,3.210,3.150,3.190,3.200,7305 TREK,D,2/13/2026,3.200,3.100,3.160,3.200,5015 TREK,D,2/16/2026,3.190,3.140,3.160,3.150,614 TREK,D,2/17/2026,3.170,3.140,3.150,3.160,255 TREK,D,2/18/2026,3.160,3.080,3.090,3.150,1435 TREK,D,2/19/2026,3.120,3.050,3.120,3.090,1238 TREK,D,2/20/2026,3.100,2.950,3.080,3.040,3582 TREK,D,2/24/2026,3.140,3.080,3.140,3.080,550 TREK,D,2/25/2026,3.170,3.020,3.100,3.170,596 TREK,D,2/26/2026,0.000,0.000,3.100,0.000,0 TREK,D,2/27/2026,3.240,3.050,3.150,3.090,2455 TREK,D,3/2/2026,3.190,2.890,3.040,3.000,3600 TREK,D,3/3/2026,2.990,2.760,2.890,2.860,4680 TREK,D,3/4/2026,3.000,2.780,2.940,2.820,2800 TREK,D,3/5/2026,2.960,2.900,2.960,2.900,505 TREK,D,3/6/2026,2.970,2.960,2.960,2.960,500 TREK,D,3/9/2026,2.990,2.920,2.990,2.920,1050 TREK,D,3/10/2026,2.990,2.940,2.990,2.990,378 TREK,D,3/11/2026,3.190,3.050,3.110,3.120,20845 TREK,D,3/12/2026,3.140,3.060,3.110,3.140,2067 TREK,D,3/13/2026,3.110,3.080,3.100,3.100,1579 TREK,D,3/16/2026,3.100,3.050,3.080,3.100,2295 TREK,D,3/17/2026,3.110,3.110,3.080,3.110,10 TREK,D,3/18/2026,3.080,3.000,3.000,3.060,1530 TREK,D,3/19/2026,3.020,2.960,2.990,2.980,500 TREK,D,3/20/2026,3.100,2.930,3.100,3.000,6302 TREK,D,3/23/2026,3.090,3.010,3.080,3.010,1852 TREK,D,3/24/2026,3.090,3.090,3.080,3.090,50 TREK,D,3/26/2026,3.090,3.090,3.080,3.090,10 TREK,D,3/27/2026,3.080,3.080,3.080,3.080,5 TREK,D,3/30/2026,0.000,0.000,3.080,0.000,0 TREK,D,3/31/2026,3.080,3.000,3.080,3.000,160 TREK,D,4/1/2026,3.170,3.080,3.170,3.080,233513 TREK,D,4/2/2026,3.290,3.080,3.180,3.170,8778 TREK,D,4/7/2026,3.240,3.110,3.160,3.240,1050 TREK,D,4/8/2026,3.230,3.120,3.200,3.220,10070 TREK,D,4/9/2026,3.190,3.180,3.190,3.190,1613 TREK,D,4/14/2026,3.200,3.190,3.190,3.200,200 TREK,D,4/15/2026,3.250,3.200,3.230,3.200,645 TREK,D,4/16/2026,3.260,3.200,3.240,3.240,3115 TREK,D,4/17/2026,3.270,3.190,3.270,3.260,2960 TREK,D,4/20/2026,3.250,3.190,3.210,3.250,568 TREK,D,4/21/2026,3.230,3.220,3.210,3.220,108 TREK,D,4/22/2026,3.210,3.190,3.200,3.190,792 TREK,D,4/23/2026,3.300,3.200,3.270,3.210,1751 TREK,D,4/24/2026,3.270,3.240,3.240,3.250,1185 TREK,D,4/27/2026,3.270,3.130,3.210,3.270,3342 TREK,D,4/28/2026,3.220,3.080,3.170,3.130,4908 TREK,D,4/29/2026,3.160,3.070,3.150,3.150,3773 TREK,D,4/30/2026,3.200,3.100,3.180,3.150,24150 TREK,D,5/4/2026,3.220,3.110,3.150,3.180,6852 TREK,D,5/5/2026,3.180,3.100,3.170,3.150,3055 TREK,D,5/6/2026,3.170,3.130,3.170,3.170,3437 TREK,D,5/7/2026,3.250,3.130,3.240,3.150,10116 TREK,D,5/8/2026,3.410,3.250,3.390,3.250,66615 TREK,D,5/11/2026,3.600,3.400,3.600,3.400,48445 TREK,D,5/12/2026,3.750,3.600,3.720,3.600,5534 TREK,D,5/13/2026,3.950,3.730,3.770,3.840,15565 TREK,D,5/14/2026,3.840,3.710,3.740,3.770,3004 TREK,D,5/15/2026,3.740,3.700,3.740,3.700,400 TREK,D,5/18/2026,4.110,3.740,4.110,3.770,734281 TREK,D,5/19/2026,4.110,3.930,4.000,4.080,11064 TREK,D,5/20/2026,4.040,3.900,4.000,4.000,6026 TREK,D,5/21/2026,4.030,3.910,3.960,4.030,6393 TREK,D,5/22/2026,4.060,3.960,4.000,4.060,2922 TREK,D,5/25/2026,4.160,4.010,4.040,4.100,2266 TREK,D,5/26/2026,4.050,3.830,3.930,4.040,8453 TREK,D,5/27/2026,3.930,3.800,3.920,3.910,6804 TREK,D,5/28/2026,3.920,3.840,3.900,3.920,1845 TREK,D,5/29/2026,3.940,3.810,3.850,3.870,2507 TREK,D,6/2/2026,3.940,3.880,3.900,3.910,3085 TREK,D,6/3/2026,3.900,3.820,3.890,3.890,2195 TREK,D,6/4/2026,3.890,3.800,3.870,3.810,5115 TREK,D,6/5/2026,3.940,3.910,3.920,3.940,1161 TREK,D,6/8/2026,3.900,3.840,3.890,3.900,5591 TREK,D,6/9/2026,3.890,3.800,3.840,3.890,1667 TREK,D,6/10/2026,3.850,3.800,3.820,3.850,3660 TREK,D,6/11/2026,3.860,3.800,3.820,3.860,724 TREK,D,6/12/2026,3.900,3.820,3.900,3.850,1603