(AWC) ALUMINA LIMITED Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Tue 24-May-14 08:10:06 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(AWC) ALUMINA LIMITED Daily Prices...

TOC Company Info for AWC Limits

Company Details for (AWC) ALUMINA LIMITED

Listing Code	AWC
Listing Name	ALUMINA LIMITED
GICS Sector	Materials
ISIN Name	ALUMINA LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AWC3

Maximum Price date available .. Monday 13th May 2024
Latest price with VOLUME for AWC .. Monday 13th May 2024

AWC is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.625	###	0.0
MAX	8.88	###	98.7

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for AWC Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

1200 Days for (AWC) ALUMINA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.08
2024-May-13 Mon	###	###	1.585	###			74.8	74.8	0.0
2024-May-10 Fri	###	###	1.585	###			###	###	0.0
2024-May-09 Thu	1.59	###	###	1.59			74.0	74.0	###
2024-May-08 Wed	###	###	1.59	###			###	###	0.0
2024-May-07 Tue	1.59	###	1.575	###	6,821,677	5,372,070	###	###	0.0
2024-May-06 Mon	###	1.59	1.5475	1.59			###	###	###
2024-May-03 Fri	1.545	1.56	1.54	1.555	24,645,441	###	72.9	72.9	###
2024-May-02 Thu	1.51	1.52	###	1.52	38,036,382	28,907,650	75.2	75.2	0.1
2024-May-01 Wed	1.53	###	###	1.54			###	###	###
2024-Apr-30 Tue	###	###	1.59	1.625			###	###	###
2024-Apr-29 Mon	1.55	###	1.5275	###			85.6	85.6	0.0
2024-Apr-26 Fri	1.525	1.54	###	1.53			73.9	73.9	###
2024-Apr-24 Wed	###	###	1.53	1.555			###	###	###
2024-Apr-23 Tue	1.555	1.58	1.54	1.58	6,396,456	9,978,471	###	###	0.1
2024-Apr-22 Mon	1.525	1.5725	1.52	1.55			79.8	79.8	###
2024-Apr-19 Fri	1.53	1.53	1.5	1.51	11,910,352	18,044,183	###	###	0.1
2024-Apr-18 Thu	1.56	1.575	1.55	1.55			27.3	27.3	###
2024-Apr-17 Wed	1.55	1.5675	1.53	1.55			###	###	###
2024-Apr-16 Tue	1.54	1.57	1.5325	1.56			###	###	###
2024-Apr-15 Mon	###	###	1.49	1.59	20,460,671	###	###	###	###
2024-Apr-12 Fri	1.5	###	1.48	1.5			###	###	0.1
2024-Apr-11 Thu	1.48	1.51	1.47	1.5	11,308,783	16,850,086	###	###	0.1
2024-Apr-10 Wed	###	1.525	###	###			###	###	0.0
2024-Apr-09 Tue	1.5	1.51	1.485	1.51			72.9	72.9	0.1
2024-Apr-08 Mon	1.51	1.51	1.4825	1.5	9,466,620	###	###	###	0.1
2024-Apr-05 Fri	1.49	1.52	###	1.5			73.8	73.8	0.1
2024-Apr-04 Thu	###	1.585	###	1.54			82.0	82.0	###
2024-Apr-03 Wed	1.47	1.485	1.44	1.475	16,752,477	###	###	###	0.1
2024-Apr-02 Tue	1.44	1.4775	1.44	1.47	14,905,678	21,743,657	80.6	80.6	###
2024-Mar-28 Thu	###	1.44	1.385	1.42	29,633,977	###	76.4	76.4	###
2024-Mar-27 Wed	###	1.345	###	###	9,417,780	6,333,457	###	###	0.0
2024-Mar-26 Tue	###	1.3425	###	###			73.8	73.8	0.0
2024-Mar-25 Mon	###	1.325	1.29	###			###	###	0.0
2024-Mar-22 Fri	1.275	1.3125	1.255	###	20,531,678	26,357,541	###	###	0.0
2024-Mar-21 Thu	1.27	###	1.26	1.275	24,817,350	###	###	###	###
2024-Mar-20 Wed	###	###	###	###			###	###	0.0
2024-Mar-19 Tue	1.27	1.29	1.2525	1.255	21,390,824	27,193,085	###	###	###
2024-Mar-18 Mon	1.25	###	1.245	1.255			73.4	73.4	###
2024-Mar-15 Fri	1.25	1.26	1.22	1.22	55,039,641	68,249,154	17.3	17.3	0.1
2024-Mar-14 Thu	1.255	1.275	1.255	1.26			72.9	72.9	###
2024-Mar-13 Wed	1.255	1.2675	1.23	###	14,692,642	###	21.1	21.1	0.0
2024-Mar-12 Tue	1.24	1.2975	1.23	1.27			82.8	82.8	###
2024-Mar-11 Mon	1.2	1.2175	1.175	1.175	10,620,940	###	###	###	###
2024-Mar-08 Fri	###	1.225	###	1.22	14,265,887	8,737,855	###	###	0.1
2024-Mar-07 Thu	###	###	###	###	19,932,573	0	###	###	0.0
2024-Mar-06 Wed	###	###	1.0725	###			###	###	0.0
2024-Mar-05 Tue	1.075	###	1.075	###			###	###	0.0
2024-Mar-04 Mon	###	###	1.075	###	15,633,176	###	26.8	26.8	0.0
2024-Mar-01 Fri	1.075	###	###	###			###	###	0.0
2024-Feb-29 Thu	###	1.0675	1.045	1.055	16,197,289	17,108,386	###	###	0.1
2024-Feb-28 Wed	###	###	###	###	19,641,026	0	###	###	0.0
2024-Feb-27 Tue	1.055	1.055	0.985	###	22,556,052	23,007,173	###	###	0.0
2024-Feb-26 Mon	###	###	1.0575	###			85.7	85.7	0.0
2024-Feb-23 Fri	###	###	1.0075	###	5,864,580	2,954,282	25.0	25.0	0.0
2024-Feb-22 Thu	###	###	###	###			27.2	27.2	0.0
2024-Feb-21 Wed	###	###	###	###	12,796,943	0	78.9	78.9	0.0
2024-Feb-20 Tue	###	###	1.025	###			###	###	0.0
2024-Feb-19 Mon	###	###	1.0675	1.075	5,072,147	2,707,258	26.7	26.7	###
2024-Feb-16 Fri	###	###	1.0675	1.085	6,730,822	3,592,576	76.3	76.3	0.1
2024-Feb-15 Thu	1.085	###	1.055	###			###	###	0.0
2024-Feb-14 Wed	###	1.075	1.045	1.075	5,701,259	###	###	###	###
2024-Feb-13 Tue	###	1.1075	###	###			25.1	25.1	0.0
2024-Feb-12 Mon	###	###	###	###	3,369,683	0	###	###	0.0
2024-Feb-09 Fri	###	###	###	###	5,478,671	0	###	###	0.0
2024-Feb-08 Thu	###	1.1275	###	###			###	###	0.0
2024-Feb-07 Wed	1.075	###	###	###			88.3	88.3	0.0
2024-Feb-06 Tue	###	1.075	1.0375	1.055	6,026,879	###	###	###	0.1
2024-Feb-05 Mon	1.125	###	###	###	4,500,973	0	###	###	0.0
2024-Feb-02 Fri	1.125	###	###	###	8,174,756	0	###	###	0.0
2024-Feb-01 Thu	###	###	###	###	17,511,555	0	###	###	0.0
2024-Jan-31 Wed	###	###	###	###	9,004,245	0	88.2	88.2	0.0
2024-Jan-30 Tue	###	1.175	1.125	###			14.4	14.4	0.0
2024-Jan-29 Mon	###	1.1675	###	###			91.5	91.5	0.0
2024-Jan-25 Thu	###	###	###	###			83.6	83.6	0.0
2024-Jan-24 Wed	1.075	1.1125	1.0725	###	8,858,552	###	###	###	0.0
2024-Jan-23 Tue	###	###	1.045	###	8,043,778	4,202,874	82.4	82.4	0.0
2024-Jan-22 Mon	###	1.045	###	###	11,170,574	5,836,624	94.2	94.2	0.0
2024-Jan-19 Fri	1	###	###	###	8,383,174	0	75.5	75.5	0.0
2024-Jan-18 Thu	###	###	###	0.975	12,646,521	0	27.2	27.2	###
2024-Jan-17 Wed	###	###	1	1			###	###	###
2024-Jan-16 Tue	###	###	1.025	1.045	11,459,888	###	###	###	0.1
2024-Jan-15 Mon	1.085	###	###	1.055	12,030,449	0	###	###	0.1
2024-Jan-12 Fri	###	###	1.0825	###	17,529,381	9,487,777	15.7	15.7	0.0
2024-Jan-11 Thu	1.145	###	1.1025	###			###	###	0.0
2024-Jan-10 Wed	###	1.155	###	###	32,367,280	###	###	###	0.0
2024-Jan-09 Tue	###	0.985	###	###			###	###	0.0
2024-Jan-08 Mon	###	###	0.89	###			85.2	85.2	0.0
2024-Jan-05 Fri	###	###	###	###			###	###	0.0
2024-Jan-04 Thu	###	0.9225	0.8825	###			###	###	0.0
2024-Jan-03 Wed	###	###	###	0.925			85.6	85.6	###
2024-Jan-02 Tue	###	###	0.9075	###	5,532,520	2,510,380	82.8	82.8	0.0
2023-Dec-29 Fri	###	0.925	###	###	8,724,682	###	19.3	19.3	0.0
2023-Dec-28 Thu	###	###	###	###			23.3	23.3	0.0
2023-Dec-27 Wed	###	0.9225	0.8975	###	6,281,345	5,716,023	###	###	0.0
2023-Dec-22 Fri	0.89	0.8975	0.875	###	7,917,889	7,017,229	###	###	0.0
2023-Dec-21 Thu	0.885	###	0.87	0.88	12,293,945	###	30.5	30.5	0.1
2023-Dec-20 Wed	###	###	0.8925	###	7,570,024	3,378,123	9.7	9.7	0.0
2023-Dec-19 Tue	###	###	0.88	###	7,460,087	###	26.8	26.8	0.0
2023-Dec-18 Mon	###	###	0.8825	###	8,249,884	###	###	###	0.0
2023-Dec-15 Fri	###	###	0.89	0.89			###	###	###
2023-Dec-14 Thu	0.83	0.88	###	0.875			###	###	0.1
2023-Dec-13 Wed	0.775	###	0.77	###			91.3	91.3	0.0
2023-Dec-12 Tue	0.78	0.79	0.76	0.785	9,985,885	###	77.0	77.0	###
2023-Dec-11 Mon	###	0.82	0.78	0.785	6,324,755	###	###	###	###
2023-Dec-08 Fri	0.81	0.83	0.8025	0.81			62.8	62.8	0.1
2023-Dec-07 Thu	0.775	0.825	0.77	0.81			91.1	91.1	0.1
2023-Dec-06 Wed	0.725	0.785	0.725	0.78			###	###	0.1
2023-Dec-05 Tue	0.77	0.77	0.73	0.73			10.6	10.6	0.1
2023-Dec-04 Mon	0.73	0.7575	0.72	0.745			###	###	###
2023-Dec-01 Fri	0.73	0.73	###	0.71	4,895,172	###	18.0	18.0	###
2023-Nov-30 Thu	0.755	0.76	###	0.73			11.6	11.6	0.1
2023-Nov-29 Wed	0.73	0.7525	0.73	0.74	9,943,056	###	78.7	78.7	0.1
2023-Nov-28 Tue	0.71	0.7375	0.7	0.73	11,698,288	8,408,144	85.8	85.8	0.1
2023-Nov-27 Mon	0.71	0.725	0.7075	###	3,940,159	###	83.2	83.2	0.0
2023-Nov-24 Fri	###	0.71	0.685	###	3,885,571	2,710,185	###	###	0.0
2023-Nov-23 Thu	0.71	###	0.685	###	8,159,187	2,794,521	17.6	17.6	0.0
2023-Nov-22 Wed	0.71	###	0.7	###			79.2	79.2	0.0
2023-Nov-21 Tue	###	0.725	###	0.71	14,257,641	###	###	###	###
2023-Nov-20 Mon	0.71	0.7125	###	0.7			29.4	29.4	###
2023-Nov-17 Fri	###	0.7275	###	0.71	17,049,074	###	29.1	29.1	###
2023-Nov-16 Thu	0.775	0.7775	0.725	0.725			6.2	6.2	###
2023-Nov-15 Wed	0.77	0.78	0.7575	0.77	10,827,387	8,323,553	###	###	0.1
2023-Nov-14 Tue	0.745	0.7525	0.73	0.75			###	###	###
2023-Nov-13 Mon	0.725	0.74	###	###			83.7	83.7	0.0
2023-Nov-10 Fri	###	###	###	0.725	15,661,277	0	###	###	###
2023-Nov-09 Thu	0.75	0.77	0.74	0.745			33.8	33.8	###
2023-Nov-08 Wed	###	0.77	0.74	0.76			###	###	0.1
2023-Nov-07 Tue	0.79	0.7975	0.77	0.775	8,275,870	###	17.5	17.5	0.1
2023-Nov-06 Mon	###	0.8075	0.785	0.79	11,625,089	9,256,477	22.2	22.2	###
2023-Nov-03 Fri	0.8	###	0.77	0.8			61.1	61.1	0.1
2023-Nov-02 Thu	0.775	###	0.775	0.785	13,743,658	###	74.7	74.7	###
2023-Nov-01 Wed	0.78	0.8	###	0.77			###	###	0.1
2023-Oct-31 Tue	0.825	0.84	0.775	0.78	16,651,787	###	8.7	8.7	0.1
2023-Oct-30 Mon	0.8	###	0.79	###			###	###	0.0
2023-Oct-27 Fri	0.775	###	0.7675	0.81			###	###	0.1
2023-Oct-26 Thu	0.755	0.78	0.75	0.77	6,576,273	5,030,848	###	###	0.1
2023-Oct-25 Wed	###	0.77	0.745	###	10,183,053	###	###	###	0.0
2023-Oct-24 Tue	0.78	###	0.755	0.76			###	###	0.1
2023-Oct-23 Mon	0.8	0.82	###	0.78			###	###	0.1
2023-Oct-20 Fri	###	0.875	0.81	0.81			5.7	5.7	0.1
2023-Oct-19 Thu	###	0.945	0.89	0.89			###	###	###
2023-Oct-18 Wed	###	0.975	0.9525	###	3,876,573	3,736,047	28.1	28.1	0.0
2023-Oct-17 Tue	###	0.985	###	###	6,353,086	###	###	###	0.0
2023-Oct-16 Mon	###	0.975	###	###	8,933,173	4,354,921	###	###	0.0
2023-Oct-13 Fri	###	###	###	###	4,682,320	0	16.0	16.0	0.0
2023-Oct-12 Thu	###	###	###	###	8,066,126	0	###	###	0.0
2023-Oct-11 Wed	###	0.975	###	###	10,166,574	###	22.2	22.2	0.0
2023-Oct-10 Tue	###	###	###	0.945			84.6	84.6	0.1
2023-Oct-09 Mon	###	0.9325	###	###			###	###	0.0
2023-Oct-06 Fri	###	0.9325	###	###			###	###	0.0
2023-Oct-05 Thu	###	###	###	###	5,398,426	0	66.4	66.4	0.0
2023-Oct-04 Wed	###	0.925	0.9025	###	5,870,771	###	34.5	34.5	0.0
2023-Oct-03 Tue	0.945	###	0.925	0.925			24.0	24.0	###
2023-Oct-02 Mon	###	0.9825	0.9575	###			###	###	0.0
2023-Sep-29 Fri	###	0.9725	0.9475	0.955	11,370,986	10,916,146	###	###	0.1
2023-Sep-28 Thu	###	###	###	###			68.1	68.1	0.0
2023-Sep-27 Wed	###	###	###	0.955	4,713,176	0	###	###	0.1
2023-Sep-26 Tue	1	1	0.9625	###			24.6	24.6	0.0
2023-Sep-25 Mon	###	###	###	###	3,093,749	0	###	###	0.0
2023-Sep-22 Fri	0.985	###	0.985	###	6,290,228	###	###	###	0.0
2023-Sep-21 Thu	1	###	0.9925	###	7,793,046	###	81.2	81.2	0.0
2023-Sep-20 Wed	###	###	0.9925	###	12,834,377	6,369,059	###	###	0.0
2023-Sep-19 Tue	###	1.045	###	###			28.7	28.7	0.0
2023-Sep-18 Mon	1.025	1.0625	1.025	###			88.9	88.9	0.0
2023-Sep-15 Fri	###	###	1.0325	###			30.0	30.0	0.0
2023-Sep-14 Thu	###	1.0325	###	1.025			###	###	###
2023-Sep-13 Wed	###	###	###	###			###	###	0.0
2023-Sep-12 Tue	###	###	###	###	6,636,748	0	###	###	0.0
2023-Sep-11 Mon	###	###	###	###	6,510,976	0	###	###	0.0
2023-Sep-08 Fri	###	1.0325	###	###			###	###	0.0
2023-Sep-07 Thu	###	###	1.025	###			26.1	26.1	0.0
2023-Sep-06 Wed	###	1.085	1.055	1.055	6,095,922	###	###	###	0.1
2023-Sep-05 Tue	###	1.1125	1.0675	1.085			###	###	0.1
2023-Sep-04 Mon	1.085	1.125	1.085	###	7,969,929	8,806,771	###	###	0.0
2023-Sep-01 Fri	###	1.085	###	###			32.5	32.5	0.0
2023-Aug-31 Thu	###	1.0875	###	###	14,766,154	###	85.0	85.0	0.0
2023-Aug-30 Wed	1.075	1.075	###	###			17.3	17.3	0.0
2023-Aug-29 Tue	###	###	1.055	###	22,366,485	11,798,320	###	###	0.0
2023-Aug-28 Mon	###	###	1.0675	1.075	14,997,377	8,004,849	23.5	23.5	###
2023-Aug-25 Fri	###	###	###	###			71.8	71.8	0.0
2023-Aug-24 Thu	###	###	###	###			###	###	0.0
2023-Aug-23 Wed	###	1.23	###	###	19,236,653	11,830,541	###	###	0.0
2023-Aug-22 Tue	1.26	1.28	1.2075	1.21	17,294,959	###	12.5	12.5	###
2023-Aug-21 Mon	###	1.3325	###	###			37.4	37.4	0.0
2023-Aug-18 Fri	###	###	1.3175	###			32.0	32.0	0.0
2023-Aug-17 Thu	###	###	###	###	15,696,382	0	###	###	0.0
2023-Aug-16 Wed	###	###	###	###			###	###	0.0
2023-Aug-15 Tue	###	1.3775	###	###	7,181,447	4,946,221	71.4	71.4	0.0
2023-Aug-14 Mon	###	###	###	###			###	###	0.0
2023-Aug-11 Fri	###	###	###	###	4,175,489	0	###	###	0.0
2023-Aug-10 Thu	1.4	###	1.385	###			###	###	0.0
2023-Aug-09 Wed	1.385	1.4	1.3825	###			73.8	73.8	0.0
2023-Aug-08 Tue	1.42	1.43	1.3825	###	5,608,621	7,887,123	23.1	23.1	0.0
2023-Aug-07 Mon	1.41	1.45	1.41	###	2,858,876	###	75.2	75.2	0.0
2023-Aug-04 Fri	1.41	1.43	1.4	1.425	4,448,871	6,295,152	76.5	76.5	###
2023-Aug-03 Thu	###	1.4175	###	1.41			###	###	###
2023-Aug-02 Wed	1.42	1.445	1.41	1.425	4,276,651	###	###	###	###
2023-Aug-01 Tue	1.44	###	1.43	1.445	6,448,727	###	###	###	###
2023-Jul-31 Mon	###	1.4325	###	1.43			80.4	80.4	0.1
2023-Jul-28 Fri	1.4	1.41	###	###	3,452,949	2,434,329	31.5	31.5	0.0
2023-Jul-27 Thu	1.4	1.425	###	1.41			66.1	66.1	###
2023-Jul-26 Wed	###	1.41	###	###	5,787,349	4,080,081	82.8	82.8	0.0
2023-Jul-25 Tue	1.355	1.375	1.345	###			78.7	78.7	0.0
2023-Jul-24 Mon	1.355	###	###	1.345			36.5	36.5	###
2023-Jul-21 Fri	1.345	###	###	1.355	6,022,524	0	###	###	###
2023-Jul-20 Thu	###	1.42	###	1.375			74.8	74.8	0.1
2023-Jul-19 Wed	1.42	1.425	1.375	###			15.1	15.1	0.0
2023-Jul-18 Tue	1.425	1.425	###	1.41			31.5	31.5	###
2023-Jul-17 Mon	1.445	1.455	1.425	###	8,062,342	11,609,772	33.1	33.1	0.0
2023-Jul-14 Fri	1.45	1.48	###	###	6,440,580	4,766,029	72.0	72.0	0.0
2023-Jul-13 Thu	###	1.445	1.4075	1.44			###	###	0.1
2023-Jul-12 Wed	###	1.4075	###	###	6,008,878	4,228,747	77.0	77.0	0.0
2023-Jul-11 Tue	1.345	1.3775	###	###	4,611,755	3,176,346	###	###	0.0
2023-Jul-10 Mon	###	###	1.325	###	4,690,628	3,107,541	33.9	33.9	0.0
2023-Jul-07 Fri	###	1.355	###	###			###	###	0.0
2023-Jul-06 Thu	###	###	1.355	###	7,273,042	4,927,485	20.9	20.9	0.0
2023-Jul-05 Wed	###	1.4125	###	###			###	###	0.0
2023-Jul-04 Tue	1.4	1.41	1.3725	1.41			63.9	63.9	###
2023-Jul-03 Mon	###	1.3975	1.375	###			70.7	70.7	0.0
2023-Jun-30 Fri	###	1.385	1.3625	1.385			69.4	69.4	0.1
2023-Jun-29 Thu	1.375	1.385	###	1.375	6,975,886	###	60.9	60.9	0.1
2023-Jun-28 Wed	###	1.385	1.345	1.385	28,584,778	39,018,221	80.4	80.4	0.1
2023-Jun-27 Tue	###	###	###	###			77.0	77.0	0.0
2023-Jun-26 Mon	###	###	1.3125	1.325			###	###	0.1
2023-Jun-23 Fri	###	###	###	###	6,117,579	0	20.6	20.6	0.0
2023-Jun-22 Thu	###	###	###	1.375	8,566,578	0	20.0	20.0	0.1
2023-Jun-21 Wed	###	1.4075	1.385	1.4	5,204,922	7,267,372	###	###	###
2023-Jun-20 Tue	###	1.4025	1.3825	1.4	5,002,322	###	###	###	###
2023-Jun-19 Mon	###	###	1.385	###	3,460,047	2,396,082	72.7	72.7	0.0
2023-Jun-16 Fri	1.375	###	1.3425	###			70.4	70.4	0.0
2023-Jun-15 Thu	###	1.4	1.355	###			34.7	34.7	0.0
2023-Jun-14 Wed	###	1.42	###	###	9,392,156	###	26.0	26.0	0.0
2023-Jun-13 Tue	1.41	###	###	###			###	###	0.0
2023-Jun-09 Fri	1.4	1.4075	###	###			73.3	73.3	0.0
2023-Jun-08 Thu	1.42	1.42	1.3875	###	7,465,075	###	###	###	0.0
2023-Jun-07 Wed	###	###	1.4	1.41			26.0	26.0	###
2023-Jun-06 Tue	1.43	###	1.41	1.41			26.5	26.5	###
2023-Jun-05 Mon	###	1.455	1.425	1.445	6,344,842	9,136,572	###	###	###
2023-Jun-02 Fri	1.41	1.4175	###	###	4,619,189	3,273,850	66.6	66.6	0.0
2023-Jun-01 Thu	###	1.445	###	1.385			21.2	21.2	0.1
2023-May-31 Wed	1.41	1.45	1.4	1.45			89.7	89.7	###
2023-May-30 Tue	1.41	1.41	###	1.41	4,185,923	2,951,075	73.0	73.0	###
2023-May-29 Mon	1.4	###	###	###			###	###	0.0
2023-May-26 Fri	###	###	###	1.385			###	###	0.1
2023-May-25 Thu	###	###	###	###			78.8	78.8	0.0
2023-May-24 Wed	###	1.4	###	1.375	6,594,278	###	33.7	33.7	0.1
2023-May-23 Tue	1.42	1.425	###	###			19.6	19.6	0.0
2023-May-22 Mon	1.41	1.425	1.4025	1.41	3,601,774	###	76.7	76.7	###
2023-May-19 Fri	1.425	1.43	1.4	###			21.3	21.3	0.0
2023-May-18 Thu	1.445	1.45	1.42	1.425	4,221,020	###	###	###	###
2023-May-17 Wed	1.44	1.45	1.42	1.425	7,370,658	###	27.7	27.7	###
2023-May-16 Tue	1.45	1.48	###	1.445			42.1	42.1	###
2023-May-15 Mon	1.455	1.46	1.44	1.445	4,216,479	###	###	###	###
2023-May-12 Fri	1.47	1.475	1.455	1.46	7,758,126	11,365,654	30.6	30.6	0.1
2023-May-11 Thu	1.47	1.5	1.4625	###	6,887,481	10,202,081	33.6	33.6	0.0
2023-May-10 Wed	1.485	1.5	1.47	1.48			33.4	33.4	0.1
2023-May-09 Tue	1.51	1.5125	###	1.5	5,285,626	3,997,254	36.8	36.8	0.1
2023-May-08 Mon	1.51	1.52	###	1.51			###	###	0.1
2023-May-05 Fri	1.49	1.5125	1.4725	1.49			68.2	68.2	###
2023-May-04 Thu	###	1.52	###	1.51	4,101,077	###	71.5	71.5	0.1
2023-May-03 Wed	###	1.51	1.48	###	15,732,220	###	###	###	0.0
2023-May-02 Tue	1.52	1.53	1.5	###	4,002,474	6,063,748	37.6	37.6	0.0
2023-May-01 Mon	1.53	1.545	1.52	1.525	4,776,848	###	40.2	40.2	0.1
2023-Apr-28 Fri	1.545	1.545	###	1.52			23.0	23.0	0.1
2023-Apr-27 Thu	###	1.54	1.51	1.53	3,509,942	###	77.7	77.7	###
2023-Apr-26 Wed	1.51	1.5425	1.51	1.52	7,635,377	###	77.8	77.8	0.1
2023-Apr-24 Mon	1.52	1.54	1.51	###	4,479,056	###	###	###	0.0
2023-Apr-21 Fri	###	1.5325	1.475	1.525			85.2	85.2	0.1
2023-Apr-20 Thu	1.55	1.555	1.525	###			31.4	31.4	0.0
2023-Apr-19 Wed	1.585	###	1.56	1.57	6,728,942	5,248,574	###	###	0.1
2023-Apr-18 Tue	1.585	###	1.5675	1.585	5,713,588	4,478,024	72.8	72.8	###
2023-Apr-17 Mon	###	1.6175	1.585	###	3,658,947	5,858,888	###	###	0.0
2023-Apr-14 Fri	###	###	1.585	###			62.7	62.7	0.0
2023-Apr-13 Thu	1.56	1.59	1.53	1.58			79.2	79.2	0.1
2023-Apr-12 Wed	1.55	1.575	1.54	###	12,108,057	###	###	###	0.0
2023-Apr-11 Tue	1.49	1.53	1.48	1.525	6,511,126	9,799,244	81.9	81.9	0.1
2023-Apr-06 Thu	1.49	###	1.455	1.47			###	###	###
2023-Apr-05 Wed	1.47	1.5	1.46	###			80.6	80.6	0.0
2023-Apr-04 Tue	1.45	1.485	1.45	1.475	7,975,828	11,704,527	81.3	81.3	0.1
2023-Apr-03 Mon	1.47	1.48	1.45	1.455			32.0	32.0	###
2023-Mar-31 Fri	1.475	1.48	1.46	1.46	6,937,174	10,197,645	###	###	0.1
2023-Mar-30 Thu	1.46	1.4775	1.445	###			###	###	0.0
2023-Mar-29 Wed	1.425	1.455	1.42	1.44	5,850,259	8,409,747	###	###	0.1
2023-Mar-28 Tue	###	1.45	###	###	8,528,282	###	###	###	0.0
2023-Mar-27 Mon	1.43	1.44	###	1.425	2,532,849	1,823,651	###	###	###
2023-Mar-24 Fri	###	1.425	1.385	1.42			###	###	###
2023-Mar-23 Thu	###	1.42	1.385	1.4			35.4	35.4	###
2023-Mar-22 Wed	1.44	1.44	1.41	###	7,354,680	###	23.1	23.1	0.0
2023-Mar-21 Tue	1.42	1.4375	###	1.425	14,714,883	10,576,322	69.8	69.8	###
2023-Mar-20 Mon	1.4	1.43	1.4	1.41	4,426,740	###	###	###	###
2023-Mar-17 Fri	1.42	1.44	1.41	1.44	10,583,574	###	###	###	0.1
2023-Mar-16 Thu	###	###	1.375	###	10,585,959	7,277,846	###	###	0.0
2023-Mar-15 Wed	1.425	1.445	1.42	1.44			###	###	0.1
2023-Mar-14 Tue	###	1.445	###	1.42			###	###	###
2023-Mar-13 Mon	1.46	1.46	1.425	1.445			33.5	33.5	###
2023-Mar-10 Fri	###	###	1.455	1.455	10,740,978	###	21.5	21.5	###
2023-Mar-09 Thu	1.525	1.525	1.5025	###			29.9	29.9	0.0
2023-Mar-08 Wed	1.52	1.52	1.5	1.51			32.6	32.6	0.1
2023-Mar-07 Tue	1.53	1.5425	1.52	1.54	4,686,343	###	###	###	###
2023-Mar-06 Mon	1.57	1.57	###	1.555			###	###	###
2023-Mar-03 Fri	1.545	1.555	###	1.55			74.2	74.2	###
2023-Mar-02 Thu	1.55	###	1.53	1.56			77.0	77.0	###
2023-Mar-01 Wed	1.5	###	1.5	1.525	7,956,842	###	###	###	0.1
2023-Feb-28 Tue	###	1.5175	1.48	###			###	###	0.0
2023-Feb-27 Mon	1.5	###	###	1.47	7,928,354	0	###	###	###
2023-Feb-24 Fri	###	1.525	###	###	5,141,158	###	65.1	65.1	0.0
2023-Feb-23 Thu	1.53	1.55	1.51	1.525	9,408,649	###	36.6	36.6	0.1
2023-Feb-22 Wed	###	###	###	###	10,715,285	0	###	###	0.0
2023-Feb-21 Tue	1.445	1.525	###	###	13,174,549	###	91.6	91.6	0.0
2023-Feb-20 Mon	1.525	1.525	1.49	###			###	###	0.0
2023-Feb-17 Fri	###	1.545	1.52	1.52			34.4	34.4	0.1
2023-Feb-16 Thu	1.545	1.57	1.52	1.52	12,064,057	###	###	###	0.1
2023-Feb-15 Wed	###	1.5775	1.545	1.55	4,538,329	###	37.4	37.4	###
2023-Feb-14 Tue	1.55	1.58	1.54	1.55	10,641,425	16,600,623	###	###	###
2023-Feb-13 Mon	1.59	###	###	1.555	13,646,726	0	26.8	26.8	###
2023-Feb-10 Fri	###	1.645	1.57	1.575	13,020,181	20,929,940	###	###	0.1
2023-Feb-09 Thu	###	1.7	###	1.675			34.9	34.9	###
2023-Feb-08 Wed	1.7	1.73	1.6925	###			35.6	35.6	0.0
2023-Feb-07 Tue	###	###	###	###	6,487,757	0	84.0	84.0	0.0
2023-Feb-06 Mon	1.7	###	###	###	7,494,542	0	###	###	0.0
2023-Feb-03 Fri	###	###	1.655	1.71			###	###	0.1
2023-Feb-02 Thu	###	###	###	###	7,155,726	0	###	###	0.0
2023-Feb-01 Wed	###	###	###	###			###	###	0.0
2023-Jan-31 Tue	###	###	1.56	###	20,114,622	###	21.5	21.5	0.0
2023-Jan-30 Mon	###	###	###	###			###	###	0.0
2023-Jan-27 Fri	###	1.645	1.6125	###			###	###	0.0
2023-Jan-25 Wed	###	1.655	1.6225	###	7,376,646	12,088,478	###	###	0.0
2023-Jan-24 Tue	1.59	###	1.59	###			###	###	0.0
2023-Jan-23 Mon	1.57	1.6125	1.57	###	12,136,226	###	###	###	0.0
2023-Jan-20 Fri	###	1.585	1.53	###			###	###	0.0
2023-Jan-19 Thu	###	1.645	1.555	1.585			###	###	###
2023-Jan-18 Wed	###	1.71	###	1.7			###	###	###
2023-Jan-17 Tue	1.7	1.7	###	###			###	###	0.0
2023-Jan-16 Mon	###	1.71	1.685	###	8,045,076	###	32.9	32.9	0.0
2023-Jan-13 Fri	###	###	1.645	###			###	###	0.0
2023-Jan-12 Thu	###	###	1.625	1.655			80.5	80.5	0.1
2023-Jan-11 Wed	###	###	1.59	###	8,040,128	###	###	###	0.0
2023-Jan-10 Tue	###	1.625	1.545	1.575	12,353,870	19,580,883	###	###	0.1
2023-Jan-09 Mon	1.585	###	1.585	1.59			###	###	###
2023-Jan-06 Fri	1.545	1.5875	1.54	1.58	3,977,672	6,220,084	79.5	79.5	0.1
2023-Jan-05 Thu	1.52	1.555	1.52	1.55			78.7	78.7	###
2023-Jan-04 Wed	1.51	1.5375	1.51	1.52	8,065,143	###	###	###	0.1
2023-Jan-03 Tue	1.53	1.53	1.5075	1.52	5,020,425	7,624,770	###	###	0.1
2022-Dec-30 Fri	###	1.55	1.52	1.52			###	###	0.1
2022-Dec-29 Thu	1.54	1.54	###	1.525	2,740,822	###	###	###	0.1
2022-Dec-28 Wed	1.545	1.545	1.5275	1.545	2,514,755	###	76.5	76.5	###
2022-Dec-23 Fri	1.55	1.55	1.5275	1.545	3,306,889	5,088,475	###	###	###
2022-Dec-22 Thu	1.57	1.58	1.545	1.55			24.5	24.5	###
2022-Dec-21 Wed	1.54	1.5825	###	###			78.5	78.5	0.0
2022-Dec-20 Tue	###	1.54	###	1.52			45.1	45.1	0.1
2022-Dec-19 Mon	1.52	1.545	1.51	1.53	3,419,229	5,222,872	76.7	76.7	###
2022-Dec-16 Fri	1.55	1.56	###	###			###	###	0.0
2022-Dec-15 Thu	1.54	1.58	1.5325	###			###	###	0.0
2022-Dec-14 Wed	1.545	1.57	1.525	1.555	9,764,649	###	###	###	###
2022-Dec-13 Tue	###	###	###	1.525			###	###	0.1
2022-Dec-12 Mon	1.585	1.59	1.525	1.55	10,103,778	###	25.8	25.8	###
2022-Dec-09 Fri	###	1.655	###	###	10,007,470	8,281,181	###	###	0.0
2022-Dec-08 Thu	###	###	1.59	###			###	###	0.0
2022-Dec-07 Wed	1.59	###	1.58	###			84.4	84.4	0.0
2022-Dec-06 Tue	###	###	1.55	###			###	###	0.0
2022-Dec-05 Mon	1.58	###	###	1.59	6,924,740	0	78.8	78.8	###
2022-Dec-02 Fri	###	1.59	1.56	1.57			70.0	70.0	0.1
2022-Dec-01 Thu	1.55	###	1.545	1.58	9,605,054	###	###	###	0.1
2022-Nov-30 Wed	1.51	###	1.51	###			62.5	62.5	0.0
2022-Nov-29 Tue	1.5	1.525	1.47	1.525			83.6	83.6	0.1
2022-Nov-28 Mon	1.54	1.54	1.5	1.52			35.2	35.2	0.1
2022-Nov-25 Fri	###	1.55	1.525	1.55	3,320,546	###	77.7	77.7	###
2022-Nov-24 Thu	1.525	###	1.5025	###			76.1	76.1	0.0
2022-Nov-23 Wed	1.56	1.56	1.53	1.53	8,320,471	12,855,127	25.2	25.2	###
2022-Nov-22 Tue	###	###	1.5	1.53	21,327,523	15,995,642	79.9	79.9	###
2022-Nov-21 Mon	1.54	1.55	###	###	6,221,423	###	25.5	25.5	0.0
2022-Nov-18 Fri	1.525	###	###	1.52	9,729,685	0	###	###	0.1
2022-Nov-17 Thu	1.55	1.5525	1.5025	1.52	13,732,729	20,976,743	22.5	22.5	0.1
2022-Nov-16 Wed	###	###	1.56	1.58	15,177,948	###	11.3	11.3	0.1
2022-Nov-15 Tue	###	1.645	###	###	14,088,044	###	###	###	0.0
2022-Nov-14 Mon	1.56	1.5975	1.56	###	14,944,786	23,594,080	###	###	0.0
2022-Nov-11 Fri	###	1.55	1.51	1.55			###	###	###
2022-Nov-10 Thu	1.48	1.5	1.47	1.48	7,058,646	10,482,089	70.9	70.9	0.1
2022-Nov-09 Wed	1.48	1.51	1.475	1.5	7,678,254	###	###	###	0.1
2022-Nov-08 Tue	1.47	1.4775	1.455	1.46	6,993,558	###	###	###	0.1
2022-Nov-07 Mon	1.48	1.485	1.45	1.46			29.5	29.5	0.1
2022-Nov-04 Fri	1.445	###	1.44	1.45	10,318,187	###	64.1	64.1	###
2022-Nov-03 Thu	1.4	1.455	1.4	1.445			###	###	###
2022-Nov-02 Wed	1.42	1.4575	1.4075	1.455			###	###	###
2022-Nov-01 Tue	###	1.4	###	1.4			92.3	92.3	###
2022-Oct-31 Mon	###	###	1.325	###			###	###	0.0
2022-Oct-28 Fri	###	1.385	1.3475	###			###	###	0.0
2022-Oct-27 Thu	1.355	###	1.355	1.385	9,802,443	6,641,155	81.7	81.7	0.1
2022-Oct-26 Wed	###	###	###	###	10,075,644	0	###	###	0.0
2022-Oct-25 Tue	###	1.325	1.2775	1.285			###	###	###
2022-Oct-24 Mon	###	###	1.2775	###			###	###	0.0
2022-Oct-21 Fri	1.25	1.275	1.245	###	12,713,027	###	###	###	0.0
2022-Oct-20 Thu	1.225	1.245	1.21	###			84.2	84.2	0.0
2022-Oct-19 Wed	1.27	1.285	1.26	###			32.5	32.5	0.0
2022-Oct-18 Tue	###	1.27	1.23	1.27			84.4	84.4	###
2022-Oct-17 Mon	###	1.23	1.21	###	12,432,189	15,167,270	73.7	73.7	0.0
2022-Oct-14 Fri	1.275	1.28	###	1.245			###	###	0.1
2022-Oct-13 Thu	1.28	1.29	1.255	1.26	10,644,956	###	###	###	###
2022-Oct-12 Wed	1.25	1.26	1.24	1.245			###	###	0.1
2022-Oct-11 Tue	1.29	###	1.2475	1.255			###	###	###
2022-Oct-10 Mon	1.27	1.2725	1.255	1.255	5,473,588	6,917,246	33.4	33.4	###
2022-Oct-07 Fri	###	###	1.285	1.285	6,905,174	4,436,574	28.9	28.9	###
2022-Oct-06 Thu	###	###	###	###			###	###	0.0
2022-Oct-05 Wed	###	###	1.285	###			75.4	75.4	0.0
2022-Oct-04 Tue	1.28	###	1.2425	###	21,505,351	###	62.7	62.7	0.0
2022-Oct-03 Mon	1.27	1.275	1.23	1.24			###	###	0.1
2022-Sep-30 Fri	###	1.2875	1.26	###	21,364,242	###	67.9	67.9	0.0
2022-Sep-29 Thu	###	###	1.275	1.275	7,212,383	###	27.6	27.6	###
2022-Sep-28 Wed	###	###	1.2525	1.26	9,872,828	6,182,858	###	###	###
2022-Sep-27 Tue	1.28	###	1.28	1.29			###	###	0.1
2022-Sep-26 Mon	###	###	1.275	1.275			33.1	33.1	###
2022-Sep-23 Fri	###	###	###	###			###	###	0.0
2022-Sep-21 Wed	1.41	1.42	1.385	1.385	8,321,889	11,671,449	###	###	0.1
2022-Sep-20 Tue	###	1.44	1.4125	1.425			###	###	###
2022-Sep-19 Mon	1.42	###	1.4	###	11,117,975	7,782,582	41.9	41.9	0.0
2022-Sep-16 Fri	###	1.45	###	1.42			77.0	77.0	###
2022-Sep-15 Thu	1.44	1.46	1.42	1.425			30.2	30.2	###
2022-Sep-14 Wed	1.45	1.4725	1.4425	1.455	9,747,827	14,207,457	61.9	61.9	###
2022-Sep-13 Tue	1.47	1.5	###	1.485	9,300,444	###	###	###	###
2022-Sep-12 Mon	1.475	1.48	1.455	1.46			33.4	33.4	0.1
2022-Sep-09 Fri	1.4	1.455	1.4	1.445	9,533,172	###	83.2	83.2	###
2022-Sep-08 Thu	1.41	1.41	1.375	###			17.9	17.9	0.0
2022-Sep-07 Wed	1.43	1.44	###	###	20,157,958	14,513,729	###	###	0.0
2022-Sep-06 Tue	1.46	###	1.4575	1.47	5,775,244	###	###	###	###
2022-Sep-05 Mon	1.44	1.47	###	1.47	14,015,255	###	84.9	84.9	###
2022-Sep-02 Fri	1.45	1.455	###	1.42	12,376,742	9,004,079	25.1	25.1	###
2022-Sep-01 Thu	1.48	###	1.46	1.46	12,916,643	9,429,149	36.8	36.8	0.1
2022-Aug-31 Wed	1.475	###	1.47	###			78.9	78.9	0.0
2022-Aug-30 Tue	1.5	1.5325	1.48	1.52			###	###	0.1
2022-Aug-29 Mon	1.48	1.5	1.46	1.49			76.3	76.3	###
2022-Aug-26 Fri	1.555	1.56	1.5125	###			###	###	0.0
2022-Aug-25 Thu	1.575	###	###	1.58	10,983,470	0	67.8	67.8	0.1
2022-Aug-24 Wed	1.5	1.57	###	1.55	13,170,781	###	86.7	86.7	###
2022-Aug-23 Tue	###	1.53	1.48	1.51			###	###	0.1
2022-Aug-22 Mon	1.53	1.53	1.49	###			###	###	0.0
2022-Aug-19 Fri	1.575	1.575	1.54	1.54	10,655,177	###	###	###	###
2022-Aug-18 Thu	1.55	1.5675	1.545	1.555			76.9	76.9	###
2022-Aug-17 Wed	1.56	###	1.54	1.555			40.9	40.9	###
2022-Aug-16 Tue	###	1.55	1.525	1.545	6,714,456	10,323,476	78.1	78.1	###
2022-Aug-15 Mon	1.56	###	1.525	1.53	9,017,853	###	24.8	24.8	###
2022-Aug-12 Fri	1.56	1.575	1.545	1.56	8,520,675	13,292,253	###	###	###
2022-Aug-11 Thu	1.57	1.58	1.5425	1.56			28.6	28.6	###
2022-Aug-10 Wed	1.53	###	1.52	###			###	###	0.0
2022-Aug-09 Tue	1.54	1.55	###	1.525			26.9	26.9	0.1
2022-Aug-08 Mon	1.54	1.545	1.5175	1.54			###	###	###
2022-Aug-05 Fri	1.52	1.54	1.5175	1.525	5,225,946	###	65.1	65.1	0.1
2022-Aug-04 Thu	1.52	###	###	1.53	9,767,580	0	74.7	74.7	###
2022-Aug-03 Wed	1.52	1.525	###	1.51	9,272,047	###	26.6	26.6	0.1
2022-Aug-02 Tue	###	1.5325	###	1.525	13,873,824	###	###	###	0.1
2022-Aug-01 Mon	1.55	1.555	1.51	1.53			35.6	35.6	###
2022-Jul-29 Fri	###	1.545	1.5	1.54			###	###	###
2022-Jul-28 Thu	1.49	1.5	1.47	###			59.1	59.1	0.0
2022-Jul-27 Wed	1.455	1.485	1.4475	1.47	6,223,723	###	75.4	75.4	###
2022-Jul-26 Tue	###	1.47	1.44	1.455	7,048,751	###	34.3	34.3	###
2022-Jul-25 Mon	1.45	1.47	###	1.45			74.1	74.1	###
2022-Jul-22 Fri	###	1.4425	###	###			67.3	67.3	0.0
2022-Jul-21 Thu	1.47	1.48	1.4	1.425	20,430,776	###	###	###	###
2022-Jul-20 Wed	###	1.455	1.425	1.43			###	###	0.1
2022-Jul-19 Tue	###	1.45	###	1.41	13,750,228	###	23.5	23.5	###
2022-Jul-18 Mon	###	###	###	###			###	###	0.0
2022-Jul-15 Fri	###	###	###	###			###	###	0.0
2022-Jul-14 Thu	1.41	1.425	###	1.41	6,901,827	4,917,551	61.6	61.6	###
2022-Jul-13 Wed	1.41	1.43	###	1.4			###	###	###
2022-Jul-12 Tue	1.46	1.485	###	###			36.5	36.5	0.0
2022-Jul-11 Mon	1.525	###	1.47	1.47	7,318,749	5,379,280	23.5	23.5	###
2022-Jul-08 Fri	1.48	###	1.48	1.525			83.6	83.6	0.1
2022-Jul-07 Thu	1.43	1.47	###	1.45	11,035,370	###	79.2	79.2	###
2022-Jul-06 Wed	###	###	1.4	###			###	###	0.0
2022-Jul-05 Tue	1.5	1.5	###	###	5,926,847	###	###	###	0.0
2022-Jul-04 Mon	1.5	###	###	1.48			###	###	0.1
2022-Jul-01 Fri	1.46	###	1.45	1.45	8,229,953	###	###	###	###
2022-Jun-30 Thu	1.5	1.51	###	###			31.5	31.5	0.0
2022-Jun-29 Wed	1.54	1.55	###	###	7,131,182	###	30.5	30.5	0.0
2022-Jun-28 Tue	###	1.55	###	1.545	10,083,445	###	###	###	###
2022-Jun-27 Mon	###	###	###	###			###	###	0.0
2022-Jun-24 Fri	1.51	1.51	1.4625	1.475	12,730,884	18,921,276	###	###	0.1
2022-Jun-23 Thu	1.5	1.52	1.485	1.485	13,672,346	###	43.0	43.0	###
2022-Jun-22 Wed	1.545	1.55	1.51	###	10,029,622	15,345,321	###	###	0.0
2022-Jun-21 Tue	1.55	1.555	1.5275	1.53	8,951,421	13,796,377	###	###	###
2022-Jun-20 Mon	1.55	1.555	###	1.52			###	###	0.1
2022-Jun-17 Fri	1.56	###	1.54	1.54	21,903,528	###	30.7	30.7	###
2022-Jun-16 Thu	1.58	1.6325	1.58	###	14,446,025	23,203,927	###	###	0.0
2022-Jun-15 Wed	1.545	###	1.54	1.58			87.5	87.5	0.1
2022-Jun-14 Tue	1.53	1.555	1.51	1.555			###	###	###
2022-Jun-10 Fri	###	###	1.5225	1.585			###	###	###
2022-Jun-09 Thu	###	###	###	###			###	###	0.0
2022-Jun-08 Wed	###	###	###	1.675	6,789,974	0	###	###	###
2022-Jun-07 Tue	###	###	###	###	6,092,940	0	44.3	44.3	0.0
2022-Jun-06 Mon	1.675	###	###	1.655			###	###	0.1
2022-Jun-03 Fri	1.71	###	1.675	###	8,244,579	###	25.1	25.1	0.0
2022-Jun-02 Thu	###	###	1.655	###			79.5	79.5	0.0
2022-Jun-01 Wed	1.685	1.6925	###	###	15,226,921	12,885,781	###	###	0.0
2022-May-31 Tue	1.72	1.725	###	1.7			31.8	31.8	###
2022-May-30 Mon	###	1.7125	###	1.71			###	###	0.1
2022-May-27 Fri	###	1.675	1.655	###			41.0	41.0	0.0
2022-May-26 Thu	1.655	###	1.625	###			###	###	0.0
2022-May-25 Wed	1.655	###	1.645	###	6,599,726	5,428,274	41.0	41.0	0.0
2022-May-24 Tue	###	1.7	1.655	1.655			###	###	0.1
2022-May-23 Mon	###	1.7	1.675	1.675			37.5	37.5	###
2022-May-20 Fri	###	1.71	###	1.685	9,486,274	###	###	###	###
2022-May-19 Thu	###	1.6825	###	1.675			###	###	###
2022-May-18 Wed	###	1.71	###	###	8,928,983	7,634,280	72.6	72.6	0.0
2022-May-17 Tue	1.655	1.675	1.645	###	11,664,274	###	66.5	66.5	0.0
2022-May-16 Mon	###	1.655	###	###	7,472,381	###	41.8	41.8	0.0
2022-May-13 Fri	###	###	###	###	7,781,657	0	###	###	0.0
2022-May-12 Thu	###	###	###	###			42.4	42.4	0.0
2022-May-11 Wed	###	###	1.6425	###	12,618,459	###	24.7	24.7	0.0
2022-May-10 Tue	###	1.7775	1.725	1.745	12,166,581	21,306,724	56.9	56.9	0.1
2022-May-09 Mon	###	1.7775	1.725	1.745	12,166,581	21,306,724	56.9	56.9	0.1
2022-May-06 Fri	1.8	1.81	1.775	1.78	13,815,089	24,763,547	37.7	37.7	0.1
2022-May-05 Thu	###	1.8525	1.8075	1.845			65.8	65.8	###
2022-May-04 Wed	###	1.825	1.8	1.81	12,573,649	###	85.1	85.1	###
2022-May-03 Tue	1.8	1.825	1.7925	###	16,067,985	###	###	###	0.0
2022-May-02 Mon	1.785	1.81	1.785	1.8	10,290,973	18,498,023	###	###	0.1
2022-Apr-29 Fri	1.81	###	1.785	1.81			60.3	60.3	###
2022-Apr-28 Thu	1.785	###	1.77	1.8	20,989,173	###	###	###	0.1
2022-Apr-27 Wed	1.725	1.755	1.7	1.74			###	###	0.1
2022-Apr-26 Tue	###	###	###	1.74	22,416,321	0	###	###	0.1
2022-Apr-22 Fri	1.82	1.82	1.745	1.785	35,678,422	63,596,787	23.4	23.4	0.1
2022-Apr-21 Thu	1.955	###	###	1.87			###	###	###
2022-Apr-20 Wed	###	###	###	###	14,441,059	0	###	###	0.0
2022-Apr-19 Tue	###	1.945	###	###	10,092,778	9,815,226	73.9	73.9	0.0
2022-Apr-14 Thu	###	###	###	###			63.5	63.5	0.0
2022-Apr-13 Wed	###	###	1.8875	###	12,019,388	###	25.1	25.1	0.0
2022-Apr-12 Tue	1.925	###	###	###	7,459,026	0	###	###	0.0
2022-Apr-11 Mon	###	1.955	###	###			###	###	0.0
2022-Apr-08 Fri	1.975	1.975	###	###			26.9	26.9	0.0
2022-Apr-07 Thu	2	###	1.9525	###	11,709,652	11,431,547	###	###	0.0
2022-Apr-06 Wed	###	###	###	###			39.3	39.3	0.0
2022-Apr-05 Tue	###	###	###	###	7,471,854	0	44.1	44.1	0.0
2022-Apr-04 Mon	###	###	###	###	9,007,049	0	###	###	0.0
2022-Apr-01 Fri	###	###	2	###	7,462,154	7,462,154	###	###	0.0
2022-Mar-31 Thu	###	###	###	###	13,376,929	0	###	###	0.0
2022-Mar-30 Wed	###	###	1.975	1.985	10,752,285	10,617,881	###	###	###
2022-Mar-29 Tue	###	###	2	###	7,650,475	7,650,475	70.8	70.8	0.0
2022-Mar-28 Mon	###	###	2	###			77.1	77.1	0.0
2022-Mar-25 Fri	###	###	1.975	###	13,019,843	###	###	###	0.0
2022-Mar-24 Thu	1.985	###	###	###			###	###	0.0
2022-Mar-23 Wed	###	###	###	1.985			64.0	64.0	###
2022-Mar-22 Tue	###	###	1.975	###			###	###	0.0
2022-Mar-21 Mon	###	###	###	###	10,382,947	0	22.4	22.4	0.0
2022-Mar-18 Fri	###	###	1.9525	###	17,146,240	###	###	###	0.0
2022-Mar-17 Thu	###	###	1.925	###			21.0	21.0	0.0
2022-Mar-16 Wed	1.945	1.9675	###	###	6,691,051	6,582,321	66.4	66.4	0.0
2022-Mar-15 Tue	###	###	###	1.955			30.4	30.4	###
2022-Mar-14 Mon	###	###	###	###	10,046,347	0	###	###	0.0
2022-Mar-11 Fri	1.985	###	###	###			###	###	0.0
2022-Mar-10 Thu	###	1.975	1.89	###	18,229,942	###	76.6	76.6	0.0
2022-Mar-09 Wed	2	###	1.945	###	15,867,845	15,431,479	18.4	18.4	0.0
2022-Mar-08 Tue	###	###	###	2			###	###	0.1
2022-Mar-07 Mon	###	###	###	###	17,709,878	0	###	###	0.0
2022-Mar-04 Fri	###	###	###	###			44.6	44.6	0.0
2022-Mar-03 Thu	###	###	2.075	###			###	###	0.0
2022-Mar-02 Wed	###	###	2	###			###	###	0.0
2022-Mar-01 Tue	2	###	###	###	16,806,972	0	28.0	28.0	0.0
2022-Feb-28 Mon	1.945	1.9925	###	1.975			80.4	80.4	###
2022-Feb-25 Fri	1.925	1.945	1.89	1.925			###	###	0.1
2022-Feb-24 Thu	###	###	1.945	###			48.9	48.9	0.0
2022-Feb-23 Wed	###	###	###	###			60.2	60.2	0.0
2022-Feb-22 Tue	###	###	###	###			###	###	0.0
2022-Feb-21 Mon	###	###	###	###			###	###	0.0
2022-Feb-18 Fri	###	###	###	###	13,258,882	0	###	###	0.0
2022-Feb-17 Thu	###	2.145	###	###	15,259,029	###	###	###	0.0
2022-Feb-16 Wed	###	###	2	###	6,983,678	6,983,678	###	###	0.0
2022-Feb-15 Tue	###	###	###	###	8,165,220	0	32.1	32.1	0.0
2022-Feb-14 Mon	###	###	###	###	7,364,870	0	###	###	0.0
2022-Feb-11 Fri	###	###	###	###			43.5	43.5	0.0
2022-Feb-10 Thu	###	###	###	###			18.1	18.1	0.0
2022-Feb-09 Wed	###	###	###	###	15,336,621	0	###	###	0.0
2022-Feb-08 Tue	###	###	###	###	9,705,249	0	79.7	79.7	0.0
2022-Feb-07 Mon	1.945	###	1.925	###	5,681,377	5,468,325	###	###	0.0
2022-Feb-04 Fri	###	###	1.885	###	9,202,741	8,673,583	###	###	0.0
2022-Feb-03 Thu	###	###	1.885	###			###	###	0.0
2022-Feb-02 Wed	###	1.9175	1.885	###	20,664,185	39,287,781	###	###	0.0
2022-Feb-01 Tue	1.89	###	1.87	1.88	6,747,650	6,309,052	###	###	0.1
2022-Jan-31 Mon	###	###	1.87	1.885			###	###	0.1
2022-Jan-28 Fri	1.83	1.855	###	1.83			53.9	53.9	###
2022-Jan-27 Thu	1.875	###	1.8	###			34.9	34.9	0.0
2022-Jan-25 Tue	###	###	###	1.85			###	###	0.1
2022-Jan-24 Mon	1.88	###	1.88	###			###	###	0.0
2022-Jan-21 Fri	1.975	1.975	###	###			###	###	0.0
2022-Jan-20 Thu	###	###	2	###	7,433,281	7,433,281	17.9	17.9	0.0
2022-Jan-19 Wed	###	###	###	###	11,493,881	0	28.5	28.5	0.0
2022-Jan-18 Tue	###	###	###	###			69.6	69.6	0.0
2022-Jan-17 Mon	###	###	2.045	###	10,698,478	###	67.1	67.1	0.0
2022-Jan-14 Fri	###	###	2	###			82.1	82.1	0.0
2022-Jan-13 Thu	###	###	###	2			###	###	0.1
2022-Jan-12 Wed	###	2.045	###	###	8,222,840	8,407,853	22.0	22.0	0.0
2022-Jan-11 Tue	###	###	###	###			94.1	94.1	0.0
2022-Jan-10 Mon	###	###	1.89	###	7,218,873	###	83.0	83.0	0.0
2022-Jan-07 Fri	1.88	###	1.8675	1.875			###	###	###
2022-Jan-06 Thu	1.87	###	1.86	###	7,528,026	###	56.9	56.9	0.0
2022-Jan-05 Wed	###	###	###	1.88	11,237,088	0	###	###	0.1
2022-Jan-04 Tue	###	1.945	###	###			###	###	0.0
2021-Dec-31 Fri	###	###	###	###			13.8	13.8	0.0
2021-Dec-30 Thu	###	###	1.885	###			###	###	0.0
2021-Dec-29 Wed	###	###	###	###	10,063,888	0	13.7	13.7	0.0
2021-Dec-24 Fri	###	###	1.885	###	4,975,049	4,688,983	###	###	0.0
2021-Dec-23 Thu	1.87	1.89	1.8575	1.88			69.5	69.5	0.1
2021-Dec-22 Wed	1.87	1.885	###	1.84	6,592,324	###	20.7	20.7	###
2021-Dec-21 Tue	1.84	###	1.825	1.855	4,980,349	###	###	###	0.1
2021-Dec-20 Mon	1.85	###	1.82	###			46.2	46.2	0.0
2021-Dec-17 Fri	1.86	###	###	###	19,692,922	0	30.9	30.9	0.0
2021-Dec-16 Thu	###	###	1.8025	1.83	14,350,454	12,933,346	10.8	10.8	###
2021-Dec-15 Wed	1.85	1.88	1.84	1.875	11,999,042	###	###	###	###
2021-Dec-14 Tue	1.8	1.825	1.79	###			70.5	70.5	0.0
2021-Dec-13 Mon	1.81	1.82	1.8	###	10,045,525	###	###	###	0.0
2021-Dec-10 Fri	1.8	1.84	###	1.83			###	###	###
2021-Dec-09 Thu	1.84	###	1.83	1.83	10,125,278	9,264,629	34.5	34.5	###
2021-Dec-08 Wed	###	1.87	1.83	1.845			26.0	26.0	###
2021-Dec-07 Tue	1.845	1.85	1.81	###			33.8	33.8	0.0
2021-Dec-06 Mon	1.81	###	###	1.825			87.7	87.7	###
2021-Dec-03 Fri	1.82	1.855	###	###			78.7	78.7	0.0
2021-Dec-02 Thu	1.78	###	1.775	###	24,883,478	22,084,086	###	###	0.0
2021-Dec-01 Wed	1.785	###	1.77	1.8	10,020,952	8,868,542	77.8	77.8	0.1
2021-Nov-30 Tue	1.84	1.85	###	###	18,043,774	###	17.0	17.0	0.0
2021-Nov-29 Mon	1.8	1.84	1.79	###			70.1	70.1	0.0
2021-Nov-26 Fri	1.875	1.88	1.83	###	9,219,921	17,102,953	###	###	0.0
2021-Nov-25 Thu	###	###	###	1.86	9,979,656	0	###	###	0.1
2021-Nov-24 Wed	1.85	1.86	1.825	1.825			###	###	###
2021-Nov-23 Tue	1.86	1.88	1.85	1.855			###	###	0.1
2021-Nov-22 Mon	1.86	1.875	1.85	1.86			###	###	0.1
2021-Nov-19 Fri	1.825	1.88	1.825	###			###	###	0.0
2021-Nov-18 Thu	1.83	1.85	1.8225	1.845	6,899,146	12,668,556	74.4	74.4	###
2021-Nov-17 Wed	1.85	1.8625	1.83	1.845	7,597,876	14,027,578	45.6	45.6	###
2021-Nov-16 Tue	1.87	1.875	1.85	1.855	7,952,775	14,812,043	40.9	40.9	0.1
2021-Nov-15 Mon	###	###	1.8725	1.88	8,202,729	###	###	###	0.1
2021-Nov-12 Fri	###	###	1.885	###			###	###	0.0
2021-Nov-11 Thu	1.85	1.875	1.84	1.855	8,899,870	###	69.3	69.3	0.1
2021-Nov-10 Wed	###	###	1.8475	1.86	15,382,222	14,209,327	21.1	21.1	0.1
2021-Nov-09 Tue	###	###	1.875	1.875			###	###	###
2021-Nov-08 Mon	###	1.925	1.8925	###	9,056,822	###	47.7	47.7	0.0
2021-Nov-05 Fri	###	###	1.86	1.88	20,856,325	19,396,382	18.8	18.8	0.1
2021-Nov-04 Thu	1.945	###	1.925	1.925			32.8	32.8	0.1
2021-Nov-03 Wed	###	###	###	###			###	###	0.0
2021-Nov-02 Tue	###	1.985	###	###			###	###	0.0
2021-Nov-01 Mon	###	###	###	###	13,148,747	0	71.2	71.2	0.0
2021-Oct-29 Fri	###	###	###	###	10,616,149	0	###	###	0.0
2021-Oct-28 Thu	###	###	2	###			###	###	0.0
2021-Oct-27 Wed	###	###	2.055	###	8,525,552	###	90.0	90.0	0.0
2021-Oct-26 Tue	###	###	###	###			###	###	0.0
2021-Oct-25 Mon	###	###	###	###	12,284,124	0	76.4	76.4	0.0
2021-Oct-22 Fri	###	###	###	###			###	###	0.0
2021-Oct-21 Thu	###	2.175	###	###			###	###	0.0
2021-Oct-20 Wed	###	2.23	###	###			32.3	32.3	0.0
2021-Oct-19 Tue	2.29	###	2.22	2.23	10,352,750	11,491,552	###	###	###
2021-Oct-18 Mon	2.27	###	2.23	###	12,746,442	14,212,282	###	###	0.0
2021-Oct-15 Fri	###	###	2.24	2.27			###	###	0.2
2021-Oct-14 Thu	2.27	###	2.25	2.29	13,918,920	15,658,785	###	###	###
2021-Oct-13 Wed	2.26	###	2.24	2.24			###	###	###
2021-Oct-12 Tue	###	2.28	###	2.24	17,020,150	19,402,971	89.3	89.3	###
2021-Oct-11 Mon	###	###	###	###	20,276,458	0	66.3	66.3	0.0
2021-Oct-08 Fri	2.2	2.22	###	###	14,482,378	###	18.8	18.8	0.0
2021-Oct-07 Thu	###	2.24	###	###			###	###	0.0
2021-Oct-06 Wed	2.24	2.25	2.21	2.23	11,463,124	###	###	###	###
2021-Oct-05 Tue	2.2	2.25	###	2.24	11,195,774	12,595,245	###	###	###
2021-Oct-04 Mon	###	2.24	###	2.23	14,582,848	16,332,789	90.9	90.9	###
2021-Oct-01 Fri	###	###	###	###			84.6	84.6	0.0
2021-Sep-30 Thu	###	###	###	###	20,386,744	0	20.3	20.3	0.0
2021-Sep-29 Wed	###	###	###	###	20,922,229	0	66.7	66.7	0.0
2021-Sep-28 Tue	###	###	###	###			###	###	0.0
2021-Sep-27 Mon	###	###	###	###	12,036,970	0	33.9	33.9	0.0
2021-Sep-24 Fri	###	###	###	###			41.9	41.9	0.0
2021-Sep-23 Thu	###	###	2.085	###	13,108,842	###	###	###	0.0
2021-Sep-22 Wed	2	###	###	###			###	###	0.0
2021-Sep-21 Tue	###	###	###	###	11,160,688	0	###	###	0.0
2021-Sep-20 Mon	###	###	###	###			###	###	0.0
2021-Sep-17 Fri	###	###	###	###			34.1	34.1	0.0
2021-Sep-16 Thu	###	###	###	###	11,787,659	0	###	###	0.0
2021-Sep-15 Wed	###	###	###	###	12,595,356	0	66.3	66.3	0.0
2021-Sep-14 Tue	2.21	2.21	###	###	15,391,322	###	###	###	0.0
2021-Sep-13 Mon	2.2	2.22	###	2.22			###	###	0.2
2021-Sep-10 Fri	###	2.22	###	###			###	###	0.0
2021-Sep-09 Thu	###	###	###	###	16,415,940	0	###	###	0.0
2021-Sep-08 Wed	###	###	2	###	18,412,270	18,412,270	91.9	91.9	0.0
2021-Sep-07 Tue	###	###	2	###			###	###	0.0
2021-Sep-06 Mon	###	###	###	###			11.9	11.9	0.0
2021-Sep-03 Fri	1.89	###	###	###			91.2	91.2	0.0
2021-Sep-02 Thu	1.855	1.875	1.84	1.87			###	###	###
2021-Sep-01 Wed	1.8	###	###	1.86			87.4	87.4	0.1
2021-Aug-31 Tue	1.775	###	1.76	1.78			###	###	0.1
2021-Aug-30 Mon	1.7	1.78	###	1.77			89.8	89.8	###
2021-Aug-27 Fri	1.625	1.6875	1.625	1.675			88.0	88.0	###
2021-Aug-26 Thu	###	###	1.655	###	8,390,588	###	###	###	0.0
2021-Aug-25 Wed	1.685	###	###	###	15,239,923	0	27.4	27.4	0.0
2021-Aug-24 Tue	###	###	###	###	10,078,223	0	###	###	0.0
2021-Aug-23 Mon	1.625	###	###	###			75.9	75.9	0.0
2021-Aug-20 Fri	###	1.645	###	###			40.3	40.3	0.0
2021-Aug-19 Thu	###	###	###	###			###	###	0.0
2021-Aug-18 Wed	1.655	1.685	###	###	6,840,384	5,763,023	71.3	71.3	0.0
2021-Aug-17 Tue	###	###	###	1.675	5,532,122	0	45.0	45.0	###
2021-Aug-16 Mon	###	###	###	###	6,079,080	0	42.9	42.9	0.0
2021-Aug-13 Fri	###	###	###	1.71	5,064,179	0	75.1	75.1	0.1
2021-Aug-12 Thu	###	###	1.675	###	5,175,825	4,334,753	###	###	0.0
2021-Aug-11 Wed	1.72	1.72	1.675	1.685			22.1	22.1	###
2021-Aug-10 Tue	1.73	1.73	1.685	###	8,484,053	14,486,520	18.5	18.5	0.0
2021-Aug-09 Mon	1.72	1.74	###	1.74			###	###	0.1
2021-Aug-06 Fri	###	1.7175	###	###			63.1	63.1	0.0
2021-Aug-05 Thu	1.725	1.73	###	1.72	6,676,885	###	41.3	41.3	0.1
2021-Aug-04 Wed	1.72	1.7375	###	###	8,641,048	###	###	###	0.0
2021-Aug-03 Tue	1.685	1.73	1.675	###	10,616,976	###	###	###	0.0
2021-Aug-02 Mon	1.685	1.71	###	###	12,751,288	10,902,351	72.3	72.3	0.0
2021-Jul-30 Fri	1.7	###	###	###	10,800,182	0	26.2	26.2	0.0
2021-Jul-29 Thu	1.685	1.685	###	###	5,220,247	4,398,058	###	###	0.0
2021-Jul-28 Wed	1.7	###	###	###	8,403,750	0	###	###	0.0
2021-Jul-27 Tue	1.725	###	1.7	###			34.8	34.8	0.0
2021-Jul-26 Mon	###	1.7275	###	###			###	###	0.0
2021-Jul-23 Fri	1.575	###	###	###			###	###	0.0
2021-Jul-22 Thu	###	###	1.57	1.58			###	###	0.1
2021-Jul-21 Wed	1.59	###	1.555	###			25.0	25.0	0.0
2021-Jul-20 Tue	1.52	1.545	1.5125	###	14,233,186	21,758,983	###	###	0.0
2021-Jul-19 Mon	1.57	1.58	###	1.55	18,208,787	14,384,941	40.6	40.6	###
2021-Jul-16 Fri	###	1.6125	1.585	###	14,687,158	###	###	###	0.0
2021-Jul-15 Thu	###	###	1.585	1.625			###	###	###
2021-Jul-14 Wed	1.585	###	1.58	###	7,384,126	5,833,459	73.4	73.4	0.0
2021-Jul-13 Tue	1.58	###	1.575	1.575	14,607,778	11,503,625	###	###	0.1
2021-Jul-12 Mon	###	###	1.57	1.57			18.8	18.8	0.1
2021-Jul-09 Fri	1.575	1.585	1.57	1.58			###	###	0.1
2021-Jul-08 Thu	1.59	###	1.5775	1.58			###	###	0.1
2021-Jul-07 Wed	###	1.625	1.5775	1.59			20.8	20.8	###
2021-Jul-06 Tue	###	###	###	###			###	###	0.0
2021-Jul-05 Mon	###	###	1.625	###	12,524,974	10,176,541	###	###	0.0
2021-Jul-02 Fri	###	1.655	###	###	19,959,186	16,516,226	###	###	0.0
2021-Jul-01 Thu	###	###	1.625	###			###	###	0.0
2021-Jun-30 Wed	1.655	###	1.625	1.645			31.4	31.4	0.1
2021-Jun-29 Tue	###	1.6575	1.625	###	6,958,875	11,421,253	###	###	0.0
2021-Jun-28 Mon	###	###	1.6375	1.645	17,958,658	14,703,651	30.4	30.4	0.1
2021-Jun-25 Fri	1.645	1.675	###	###			###	###	0.0
2021-Jun-24 Thu	1.645	###	###	###	7,160,571	0	###	###	0.0
2021-Jun-23 Wed	###	1.655	1.6175	###			###	###	0.0
2021-Jun-22 Tue	###	###	1.59	###	14,599,458	###	###	###	0.0
2021-Jun-21 Mon	###	###	1.575	1.575			###	###	0.1
2021-Jun-18 Fri	###	1.645	1.6025	###	20,701,440	###	65.6	65.6	0.0
2021-Jun-17 Thu	###	###	###	1.645	12,570,845	0	###	###	0.1
2021-Jun-16 Wed	###	###	1.655	###			###	###	0.0
2021-Jun-15 Tue	1.74	1.775	###	###	13,763,928	12,215,486	###	###	0.0
2021-Jun-11 Fri	###	1.745	###	1.74	7,220,945	6,300,274	###	###	0.1
2021-Jun-10 Thu	1.71	###	###	1.7	7,611,325	0	###	###	###
2021-Jun-09 Wed	1.72	###	1.7	1.71	12,832,282	###	###	###	0.1
2021-Jun-08 Tue	1.72	1.73	###	1.71			###	###	0.1
2021-Jun-07 Mon	1.745	###	1.7225	1.725			34.3	34.3	###
2021-Jun-04 Fri	1.73	1.745	1.725	1.725	13,601,483	23,598,573	###	###	###
2021-Jun-03 Thu	###	1.7475	###	1.74	6,662,383	5,821,257	###	###	0.1
2021-Jun-02 Wed	###	###	###	1.72			28.8	28.8	0.1
2021-Jun-01 Tue	1.7	1.72	###	###	5,020,851	###	###	###	0.0
2021-May-31 Mon	1.725	1.7325	###	###	8,395,121	7,272,273	###	###	0.0
2021-May-28 Fri	###	###	###	###	11,646,755	0	###	###	0.0
2021-May-27 Thu	###	1.7	1.6625	###	15,354,328	###	23.5	23.5	0.0
2021-May-26 Wed	###	###	###	1.675	5,010,880	0	25.9	25.9	###
2021-May-25 Tue	###	1.71	###	1.7			71.0	71.0	###
2021-May-24 Mon	1.71	1.72	###	###			###	###	0.0
2021-May-21 Fri	1.71	1.72	1.675	###			69.3	69.3	0.0
2021-May-20 Thu	1.685	1.71	###	###	11,272,385	9,637,889	69.9	69.9	0.0
2021-May-19 Wed	###	1.74	###	1.71			###	###	0.1
2021-May-18 Tue	1.78	1.78	1.74	1.76	8,886,880	###	###	###	0.1
2021-May-17 Mon	1.81	###	1.745	1.75			###	###	0.1
2021-May-14 Fri	###	1.83	1.79	1.81			39.1	39.1	###
2021-May-13 Thu	1.775	1.82	1.775	1.785			###	###	0.1
2021-May-12 Wed	1.78	###	1.7675	1.8	11,797,851	10,426,350	79.9	79.9	0.1
2021-May-11 Tue	1.83	###	1.785	###	14,868,978	###	36.8	36.8	0.0
2021-May-10 Mon	1.775	1.82	###	###			###	###	0.0
2021-May-07 Fri	1.78	1.79	1.75	1.755			26.9	26.9	0.1
2021-May-06 Thu	###	###	1.75	1.76			49.6	49.6	0.1
2021-May-05 Wed	###	1.755	1.7	1.75			86.9	86.9	0.1
2021-May-04 Tue	1.71	1.72	###	###			70.8	70.8	0.0
2021-May-03 Mon	1.725	1.74	###	###			36.5	36.5	0.0
2021-Apr-30 Fri	1.73	###	1.71	1.73	4,797,124	4,101,541	###	###	###
2021-Apr-29 Thu	1.74	1.745	1.72	###	3,711,172	###	###	###	0.0
2021-Apr-28 Wed	###	1.755	1.725	1.73			###	###	###
2021-Apr-27 Tue	1.73	1.755	1.725	1.75	5,644,674	###	###	###	0.1
2021-Apr-26 Mon	1.72	1.725	1.7	1.71			###	###	0.1
2021-Apr-23 Fri	###	1.72	###	1.71	11,038,347	9,492,978	82.8	82.8	0.1
2021-Apr-22 Thu	###	###	###	1.7	11,971,387	0	67.5	67.5	###
2021-Apr-21 Wed	###	###	1.6375	1.675			82.9	82.9	###
2021-Apr-20 Tue	1.7	1.71	###	###	13,552,144	11,587,083	###	###	0.0
2021-Apr-19 Mon	1.74	1.78	###	1.71			30.2	30.2	0.1
2021-Apr-16 Fri	1.775	1.78	###	1.74			###	###	0.1
2021-Apr-15 Thu	1.74	1.785	1.74	1.78	10,958,071	###	83.7	83.7	0.1
2021-Apr-14 Wed	###	1.775	1.725	1.745	9,538,124	###	27.9	27.9	0.1
2021-Apr-13 Tue	###	###	1.75	1.76			###	###	0.1
2021-Apr-12 Mon	1.82	1.8275	###	###			42.2	42.2	0.0
2021-Apr-09 Fri	1.83	1.83	###	1.82	11,011,873	###	28.5	28.5	###
2021-Apr-08 Thu	1.79	1.83	1.785	1.82	10,720,544	19,377,383	###	###	###
2021-Apr-07 Wed	1.73	###	1.725	1.785	12,573,580	###	88.8	88.8	0.1
2021-Apr-06 Tue	1.745	1.76	1.73	###	9,107,644	###	###	###	0.0
2021-Apr-01 Thu	###	1.77	1.745	1.77	7,262,771	12,764,320	60.5	60.5	###
2021-Mar-31 Wed	###	1.785	###	1.74	15,046,283	###	###	###	0.1
2021-Mar-30 Tue	1.78	1.79	1.73	###			###	###	0.0
2021-Mar-29 Mon	1.76	1.775	1.74	1.77	13,408,051	23,564,649	###	###	###
2021-Mar-26 Fri	###	1.74	###	1.73			###	###	###
2021-Mar-25 Thu	###	1.7	###	1.685			82.9	82.9	###
2021-Mar-24 Wed	###	1.655	###	###	14,638,024	###	38.5	38.5	0.0
2021-Mar-23 Tue	###	1.7	###	1.675			###	###	###
2021-Mar-22 Mon	1.675	###	###	1.685	9,466,386	0	###	###	###
2021-Mar-19 Fri	1.685	1.7	1.655	###	18,104,586	30,370,443	30.8	30.8	0.0
2021-Mar-18 Thu	1.685	1.71	1.685	1.7	12,863,572	###	###	###	###
2021-Mar-17 Wed	1.725	1.73	###	###			19.6	19.6	0.0
2021-Mar-16 Tue	###	1.76	1.72	1.73	10,421,641	18,133,655	###	###	###
2021-Mar-15 Mon	###	1.76	1.71	1.74	10,816,283	18,766,251	###	###	0.1
2021-Mar-12 Fri	1.76	1.77	1.7325	1.75			25.2	25.2	0.1
2021-Mar-11 Thu	###	1.81	1.75	1.76			###	###	0.1
2021-Mar-10 Wed	###	###	1.78	1.785	19,325,344	17,199,556	33.1	33.1	0.1
2021-Mar-09 Tue	1.73	1.81	1.73	1.79	18,934,886	33,514,748	90.4	90.4	0.1
2021-Mar-08 Mon	1.75	1.755	1.72	1.74	13,015,789	###	42.9	42.9	0.1
2021-Mar-05 Fri	1.72	1.725	1.685	1.71			###	###	0.1
2021-Mar-04 Thu	1.72	1.755	1.7	1.75	20,398,157	###	90.8	90.8	0.1
2021-Mar-03 Wed	###	1.71	1.655	###			###	###	0.0
2021-Mar-02 Tue	1.645	###	1.6025	1.625	20,392,759	###	46.0	46.0	###
2021-Mar-01 Mon	###	###	###	###	13,945,785	0	###	###	0.0
2021-Feb-26 Fri	###	1.6675	###	###	18,326,385	15,279,623	71.9	71.9	0.0
2021-Feb-25 Thu	###	1.725	###	1.71	16,940,228	14,610,946	75.1	75.1	0.1
2021-Feb-24 Wed	1.655	###	###	###			###	###	0.0
2021-Feb-23 Tue	###	###	###	1.655			###	###	0.1
2021-Feb-22 Mon	1.7	###	###	###			###	###	0.0
2021-Feb-19 Fri	###	1.74	###	###			###	###	0.0
2021-Feb-18 Thu	1.75	1.78	###	1.745	11,945,343	10,631,355	47.5	47.5	0.1
2021-Feb-17 Wed	1.74	1.755	1.725	1.745			###	###	0.1
2021-Feb-16 Tue	###	###	1.71	###			###	###	0.0
2021-Feb-15 Mon	1.71	1.7175	1.6925	1.7	5,667,582	9,663,227	34.2	34.2	###
2021-Feb-12 Fri	###	###	1.6725	1.685			###	###	###
2021-Feb-11 Thu	###	1.71	###	1.675			###	###	###
2021-Feb-10 Wed	1.72	1.73	1.685	###	9,869,581	###	###	###	0.0
2021-Feb-09 Tue	1.74	1.75	1.71	1.71			29.0	29.0	0.1
2021-Feb-08 Mon	###	1.745	1.7	1.73			72.0	72.0	###
2021-Feb-05 Fri	###	1.72	1.685	###	9,929,286	###	###	###	0.0
2021-Feb-04 Thu	###	###	###	###			74.5	74.5	0.0
2021-Feb-03 Wed	###	1.6925	1.655	1.675			###	###	###
2021-Feb-02 Tue	###	1.7	1.655	###	18,619,579	31,234,343	26.8	26.8	0.0
2021-Feb-01 Mon	###	###	###	1.675			66.6	66.6	###
2021-Jan-29 Fri	###	1.755	1.6775	###			###	###	0.0
2021-Jan-28 Thu	###	1.725	###	###	12,966,044	###	90.7	90.7	0.0
2021-Jan-27 Wed	###	1.72	1.6775	###	15,251,943	###	###	###	0.0
2021-Jan-25 Mon	1.725	1.745	1.7	1.745			75.9	75.9	0.1
2021-Jan-22 Fri	###	1.74	1.71	1.72			36.0	36.0	0.1
2021-Jan-21 Thu	1.82	1.825	1.73	1.77			###	###	###
2021-Jan-20 Wed	1.78	1.81	###	###			71.6	71.6	0.0
2021-Jan-19 Tue	1.77	1.82	1.77	###			78.8	78.8	0.0
2021-Jan-18 Mon	1.81	###	1.75	###			27.6	27.6	0.0
2021-Jan-15 Fri	1.845	1.86	1.83	###			###	###	0.0
2021-Jan-14 Thu	1.84	1.845	###	1.83			###	###	###
2021-Jan-13 Wed	1.83	1.845	###	1.84			69.2	69.2	###
2021-Jan-12 Tue	###	###	1.8325	1.84	9,521,882	8,724,424	32.0	32.0	###
2021-Jan-11 Mon	1.86	1.885	###	1.86			###	###	0.1
2021-Jan-08 Fri	###	1.945	1.875	###	7,442,278	14,214,750	###	###	0.0
2021-Jan-07 Thu	###	###	###	###			###	###	0.0
2021-Jan-06 Wed	1.88	###	1.85	1.87			41.5	41.5	###
2021-Jan-05 Tue	1.86	1.885	1.845	1.88			###	###	0.1
2021-Jan-04 Mon	###	###	1.82	1.88			77.5	77.5	0.1
2020-Dec-31 Thu	1.84	1.8525	1.825	###			40.9	40.9	0.0
2020-Dec-30 Wed	1.82	1.85	1.8125	1.84			###	###	###
2020-Dec-29 Tue	###	1.85	1.825	1.84			###	###	###
2020-Dec-24 Thu	###	1.845	###	1.83	2,502,943	###	###	###	###
2020-Dec-23 Wed	1.82	1.83	###	1.81			###	###	###
2020-Dec-22 Tue	1.855	1.86	1.8125	1.825			35.3	35.3	###
2020-Dec-21 Mon	1.81	1.875	1.81	1.875			###	###	###
2020-Dec-18 Fri	1.83	1.855	###	###			###	###	0.0
2020-Dec-17 Thu	###	###	1.825	1.85			72.7	72.7	0.1
2020-Dec-16 Wed	###	1.87	1.84	1.85	9,793,123	18,166,243	###	###	0.1
2020-Dec-15 Tue	1.89	1.89	1.84	1.85			###	###	0.1
2020-Dec-14 Mon	###	1.945	###	###			###	###	0.0
2020-Dec-11 Fri	###	###	1.89	###	14,001,773	13,231,675	31.1	31.1	0.0
2020-Dec-10 Thu	###	###	1.885	###	15,564,326	14,669,377	48.6	48.6	0.0
2020-Dec-09 Wed	###	###	###	###	12,251,947	0	72.4	72.4	0.0
2020-Dec-08 Tue	###	###	###	###			30.1	30.1	0.0
2020-Dec-07 Mon	###	1.9575	###	###			35.9	35.9	0.0
2020-Dec-04 Fri	1.855	###	1.84	###			83.6	83.6	0.0
2020-Dec-03 Thu	1.85	1.88	1.84	1.87			74.5	74.5	###
2020-Dec-02 Wed	###	1.86	###	1.82	17,292,449	16,081,977	72.1	72.1	###
2020-Dec-01 Tue	###	1.77	1.7175	1.75	12,499,173	###	###	###	0.1
2020-Nov-30 Mon	1.825	1.825	1.745	1.75			###	###	0.1
2020-Nov-27 Fri	1.81	1.82	1.785	1.81			67.5	67.5	###
2020-Nov-26 Thu	1.825	###	1.785	1.81			32.9	32.9	###
2020-Nov-25 Wed	1.85	1.875	1.825	1.83	20,386,829	###	###	###	###
2020-Nov-24 Tue	1.78	1.82	1.77	1.81	18,121,371	###	81.2	81.2	###
2020-Nov-23 Mon	1.725	1.76	###	1.74	13,442,057	###	###	###	0.1
2020-Nov-20 Fri	###	1.73	###	###			85.0	85.0	0.0
2020-Nov-19 Thu	###	1.72	###	1.675	19,899,584	17,113,642	###	###	###
2020-Nov-18 Wed	###	1.745	###	1.72	32,733,958	28,560,378	94.8	94.8	0.1
2020-Nov-17 Tue	1.58	###	1.575	1.625			###	###	###
2020-Nov-16 Mon	1.545	1.57	1.545	1.5675			86.7	86.7	###
2020-Nov-13 Fri	1.54	1.545	1.51	1.52			23.9	23.9	0.1
2020-Nov-12 Thu	1.59	1.59	1.545	1.555	12,232,781	19,174,884	###	###	###
2020-Nov-11 Wed	1.57	###	1.555	1.585			70.4	70.4	###
2020-Nov-10 Tue	1.56	1.585	###	1.555			50.5	50.5	###
2020-Nov-09 Mon	1.48	1.52	1.475	###	7,792,485	11,669,246	###	###	0.0
2020-Nov-06 Fri	1.45	###	1.427	###	12,287,228	###	###	###	0.0
2020-Nov-05 Thu	1.45	1.46	1.425	1.44	5,893,958	###	28.1	28.1	0.1
2020-Nov-04 Wed	1.46	###	###	1.45			###	###	###
2020-Nov-03 Tue	1.45	###	1.43	1.46			###	###	0.1
2020-Nov-02 Mon	1.45	1.45	1.42	1.425			###	###	###
2020-Oct-30 Fri	1.455	1.47	1.42	###			38.5	38.5	0.0
2020-Oct-29 Thu	1.41	1.45	1.4	1.44			79.8	79.8	0.1
2020-Oct-28 Wed	###	1.44	1.41	1.43			70.5	70.5	0.1
2020-Oct-27 Tue	###	###	1.42	1.425			29.6	29.6	###
2020-Oct-26 Mon	1.485	###	###	1.47	14,451,244	0	42.0	42.0	###
2020-Oct-23 Fri	1.485	###	###	1.485	10,858,228	0	70.2	70.2	###
2020-Oct-22 Thu	1.47	1.49	###	1.485			77.5	77.5	###
2020-Oct-21 Wed	1.48	###	1.46	1.48	16,827,973	12,284,420	65.7	65.7	0.1
2020-Oct-20 Tue	###	###	###	1.48	14,195,871	0	24.1	24.1	0.1
2020-Oct-19 Mon	1.455	###	1.455	1.5	16,710,241	###	###	###	0.1
2020-Oct-16 Fri	1.43	1.45	1.425	1.45			###	###	###
2020-Oct-15 Thu	1.42	1.46	###	###	12,222,143	###	###	###	0.0
2020-Oct-14 Wed	1.43	1.43	1.4	1.41			24.4	24.4	###
2020-Oct-13 Tue	###	1.445	1.42	###	11,068,645	###	69.1	69.1	0.0
2020-Oct-12 Mon	###	1.43	1.4	1.425	6,646,479	###	###	###	###
2020-Oct-09 Fri	###	1.425	###	###			60.2	60.2	0.0
2020-Oct-08 Thu	1.43	1.43	1.41	###			###	###	0.0
2020-Oct-07 Wed	1.4	1.42	###	1.41			65.7	65.7	###
2020-Oct-06 Tue	1.43	1.43	###	###	12,685,354	9,070,028	24.2	24.2	0.0
2020-Oct-05 Mon	###	1.425	###	###			###	###	0.0
2020-Oct-02 Fri	1.385	###	1.345	###	18,323,241	12,322,379	37.4	37.4	0.0
2020-Oct-01 Thu	1.375	1.42	###	###	9,384,452	###	72.8	72.8	0.0
2020-Sep-30 Wed	1.425	1.425	###	1.375	20,145,156	14,353,423	19.2	19.2	0.1
2020-Sep-29 Tue	###	1.445	1.42	###	13,009,641	###	###	###	0.0
2020-Sep-28 Mon	1.42	1.43	###	1.42			###	###	###
2020-Sep-25 Fri	1.42	###	1.41	1.425			###	###	###
2020-Sep-24 Thu	###	1.427	1.385	###			71.3	71.3	0.0
2020-Sep-23 Wed	1.425	1.44	###	1.43			63.7	63.7	0.1
2020-Sep-22 Tue	1.45	1.45	1.42	1.42			26.2	26.2	###
2020-Sep-21 Mon	1.49	1.5	1.457	1.47	15,140,322	###	###	###	###
2020-Sep-18 Fri	1.46	1.5	1.46	1.49			###	###	###
2020-Sep-17 Thu	1.48	1.485	1.455	1.46	14,262,722	###	###	###	0.1
2020-Sep-16 Wed	1.48	###	1.475	1.485			64.5	64.5	###
2020-Sep-15 Tue	1.49	###	###	1.485	14,112,280	0	36.2	36.2	###
2020-Sep-14 Mon	1.485	1.525	1.48	1.49	12,117,281	###	67.7	67.7	###
2020-Sep-11 Fri	1.47	1.485	1.45	1.475			###	###	0.1
2020-Sep-10 Thu	1.485	1.5	1.47	1.48	18,437,586	###	44.5	44.5	0.1
2020-Sep-09 Wed	###	1.51	1.45	1.475	31,359,041	46,411,380	###	###	0.1
2020-Sep-08 Tue	###	1.555	1.525	1.545			70.2	70.2	###
2020-Sep-07 Mon	1.51	###	1.5	###			###	###	0.0
2020-Sep-04 Fri	1.5	###	1.48	###			###	###	0.0
2020-Sep-03 Thu	1.555	1.56	1.52	1.53			25.6	25.6	###
2020-Sep-02 Wed	1.55	###	1.54	1.545			35.3	35.3	###
2020-Sep-01 Tue	1.55	1.56	1.52	1.53			###	###	###
2020-Aug-31 Mon	1.585	1.585	###	1.57			###	###	0.1
2020-Aug-28 Fri	###	###	###	###	17,177,759	0	20.9	20.9	0.0
2020-Aug-27 Thu	1.655	###	1.625	###	19,941,924	###	37.4	37.4	0.0
2020-Aug-26 Wed	###	###	1.625	1.645	17,790,923	14,455,124	###	###	0.1
2020-Aug-25 Tue	###	###	###	1.645	35,672,384	0	28.7	28.7	0.1
2020-Aug-24 Mon	###	###	1.58	1.59			21.0	21.0	###
2020-Aug-21 Fri	###	1.675	###	###			###	###	0.0
2020-Aug-20 Thu	1.625	###	###	1.625	16,704,689	0	66.4	66.4	###
2020-Aug-19 Wed	###	###	###	1.625			25.5	25.5	###
2020-Aug-18 Tue	1.58	###	1.56	1.585	18,785,647	###	###	###	###
2020-Aug-17 Mon	###	###	1.577	1.585			###	###	###
2020-Aug-14 Fri	###	1.645	###	###	8,381,143	###	26.0	26.0	0.0
2020-Aug-13 Thu	###	###	###	###	14,383,280	0	###	###	0.0
2020-Aug-12 Wed	###	###	###	###			###	###	0.0
2020-Aug-11 Tue	1.645	1.685	###	1.655			74.6	74.6	0.1
2020-Aug-10 Mon	###	###	###	###	15,658,281	0	###	###	0.0
2020-Aug-07 Fri	###	1.645	###	###	19,769,971	###	###	###	0.0
2020-Aug-06 Thu	###	1.645	###	###	21,942,127	###	###	###	0.0
2020-Aug-05 Wed	###	1.575	1.54	###	18,848,975	29,357,278	###	###	0.0
2020-Aug-04 Tue	1.56	1.585	1.55	1.56	17,909,241	###	64.2	64.2	###
2020-Aug-03 Mon	###	###	###	1.53			79.0	79.0	###
2020-Jul-31 Fri	1.56	1.57	###	1.52	30,784,147	24,165,555	25.6	25.6	0.1
2020-Jul-30 Thu	###	###	1.58	1.59			27.3	27.3	###
2020-Jul-29 Wed	###	1.655	###	###	14,213,472	11,761,648	###	###	0.0
2020-Jul-28 Tue	###	1.682	###	###	25,847,077	###	28.6	28.6	0.0
2020-Jul-27 Mon	###	1.685	###	###	8,788,443	###	###	###	0.0
2020-Jul-24 Fri	1.7	1.72	###	###			###	###	0.0
2020-Jul-23 Thu	###	1.747	1.71	1.725			27.9	27.9	###
2020-Jul-22 Wed	1.745	1.757	1.725	###			###	###	0.0
2020-Jul-21 Tue	1.785	1.785	###	1.75			###	###	0.1
2020-Jul-20 Mon	###	1.82	###	1.785			###	###	0.1
2020-Jul-17 Fri	1.775	1.825	###	1.8	37,246,747	33,987,656	###	###	0.1
2020-Jul-16 Thu	1.75	1.78	1.685	1.725			###	###	###
2020-Jul-15 Wed	1.71	1.75	1.675	1.685			21.1	21.1	###
2020-Jul-14 Tue	###	1.655	###	###			84.4	84.4	0.0
2020-Jul-13 Mon	###	1.675	###	1.655			82.7	82.7	0.1
2020-Jul-10 Fri	###	###	1.57	###	18,612,845	14,611,083	73.9	73.9	0.0
2020-Jul-09 Thu	1.59	1.647	1.585	###			71.8	71.8	0.0
2020-Jul-08 Wed	1.655	1.655	1.57	1.59	32,671,141	###	###	###	###
2020-Jul-07 Tue	###	###	###	1.71			83.1	83.1	0.1
2020-Jul-06 Mon	1.655	1.685	###	###	14,051,971	11,838,785	68.0	68.0	0.0
2020-Jul-03 Fri	###	1.71	###	###			###	###	0.0
2020-Jul-02 Thu	1.59	1.625	1.58	###			###	###	0.0
2020-Jul-01 Wed	###	###	1.58	1.59	12,969,941	10,246,253	###	###	###
2020-Jun-30 Tue	###	###	###	1.625			74.5	74.5	###
2020-Jun-29 Mon	1.585	###	1.54	1.57	10,241,325	7,885,820	###	###	0.1
2020-Jun-26 Fri	###	###	###	###			72.8	72.8	0.0
2020-Jun-25 Thu	###	###	1.57	1.575			###	###	0.1
2020-Jun-24 Wed	1.685	###	###	###			###	###	0.0
2020-Jun-23 Tue	1.72	1.73	1.652	###	20,438,649	34,561,755	###	###	0.0
2020-Jun-22 Mon	###	###	1.59	1.645			###	###	0.1
2020-Jun-19 Fri	1.675	1.685	###	###	20,322,385	###	12.4	12.4	0.0
2020-Jun-18 Thu	###	1.685	###	1.675			79.8	79.8	###
2020-Jun-17 Wed	1.7	###	1.625	1.655	16,918,072	###	20.7	20.7	0.1
2020-Jun-16 Tue	###	1.7	1.625	###	17,473,957	29,050,453	###	###	0.0
2020-Jun-15 Mon	1.625	###	###	###	15,703,087	0	###	###	0.0
2020-Jun-12 Fri	###	1.675	1.58	###			###	###	0.0
2020-Jun-11 Thu	###	###	###	###			47.2	47.2	0.0
2020-Jun-10 Wed	1.71	1.745	###	1.71			64.7	64.7	0.1
2020-Jun-09 Tue	###	1.75	###	1.72	24,010,052	###	###	###	0.1
2020-Jun-05 Fri	###	1.685	###	###	19,109,420	16,099,686	###	###	0.0
2020-Jun-04 Thu	1.72	###	###	###			###	###	0.0
2020-Jun-03 Wed	###	###	###	###	27,956,455	0	67.0	67.0	0.0
2020-Jun-02 Tue	1.51	###	1.51	1.585			92.0	92.0	###
2020-Jun-01 Mon	1.475	1.525	1.47	###			###	###	0.0
2020-May-29 Fri	###	###	1.485	1.485			###	###	###
2020-May-28 Thu	1.54	1.625	1.54	1.56			77.3	77.3	###
2020-May-27 Wed	1.475	1.54	1.47	1.53			87.1	87.1	###
2020-May-26 Tue	1.475	1.53	1.46	1.53			###	###	###
2020-May-25 Mon	###	1.525	1.46	1.47			17.5	17.5	###
2020-May-22 Fri	###	###	1.475	1.49			26.4	26.4	###
2020-May-21 Thu	###	1.545	1.49	###			81.0	81.0	0.0
2020-May-20 Wed	1.455	1.48	1.43	1.455			###	###	###
2020-May-19 Tue	1.48	###	1.445	1.475	29,543,184	21,344,950	39.2	39.2	0.1
2020-May-18 Mon	1.445	1.46	###	###	20,117,572	14,685,827	26.1	26.1	0.0
2020-May-15 Fri	1.41	1.455	1.377	1.425	27,985,328	39,627,224	75.1	75.1	###
2020-May-14 Thu	###	###	###	1.42			88.3	88.3	###
2020-May-13 Wed	1.44	1.475	###	###	27,946,444	###	16.7	16.7	0.0
2020-May-12 Tue	1.525	1.54	1.455	1.51			40.9	40.9	0.1
2020-May-11 Mon	1.54	###	1.525	1.54			61.1	61.1	###
2020-May-08 Fri	1.585	1.585	1.51	1.525			###	###	0.1
2020-May-07 Thu	1.58	###	1.55	1.58			67.5	67.5	0.1
2020-May-06 Wed	1.59	###	###	1.585	6,959,689	0	36.6	36.6	###
2020-May-05 Tue	1.58	###	1.555	1.585	9,878,659	7,680,657	65.2	65.2	###
2020-May-04 Mon	###	###	1.55	1.57			26.6	26.6	0.1
2020-May-01 Fri	###	1.685	###	1.625	15,018,155	###	###	###	###
2020-Apr-30 Thu	1.585	1.745	1.58	###			###	###	0.0
2020-Apr-29 Wed	1.5	1.555	1.5	1.54			###	###	###
2020-Apr-28 Tue	1.48	1.52	###	1.485			###	###	###
2020-Apr-27 Mon	1.5	###	1.43	1.47			###	###	###
2020-Apr-24 Fri	1.485	1.52	1.48	1.5	14,063,343	###	###	###	0.1
2020-Apr-23 Thu	1.5	1.525	1.45	###	17,398,774	25,880,676	73.8	73.8	0.0
2020-Apr-22 Wed	1.43	1.47	1.42	1.455			###	###	###
2020-Apr-21 Tue	###	1.5	1.45	1.45	13,897,785	###	52.4	52.4	###
2020-Apr-20 Mon	1.56	1.57	1.47	1.475			###	###	0.1
2020-Apr-17 Fri	1.55	###	###	1.575	15,088,379	0	68.3	68.3	0.1
2020-Apr-16 Thu	1.455	1.53	1.45	###	12,022,352	###	###	###	0.0
2020-Apr-15 Wed	1.54	1.55	###	1.52			35.6	35.6	0.1
2020-Apr-14 Tue	###	1.555	1.48	1.53	9,225,651	13,999,925	###	###	###
2020-Apr-09 Thu	1.42	1.475	1.41	1.475			###	###	0.1
2020-Apr-08 Wed	1.43	1.445	###	1.41			###	###	###
2020-Apr-07 Tue	1.46	###	1.43	1.46	16,490,746	11,790,883	72.8	72.8	0.1
2020-Apr-06 Mon	###	1.445	###	1.42			85.4	85.4	###
2020-Apr-03 Fri	1.385	###	###	1.325	18,222,020	0	22.8	22.8	0.1
2020-Apr-02 Thu	1.44	1.455	###	1.4			###	###	###
2020-Apr-01 Wed	1.49	1.5	###	1.455	14,568,782	10,926,586	###	###	###
2020-Mar-31 Tue	1.57	1.59	1.425	1.46	21,805,526	###	###	###	0.1
2020-Mar-30 Mon	1.425	1.57	1.425	1.57	10,313,041	15,443,778	###	###	0.1
2020-Mar-27 Fri	1.59	###	1.4	1.445	21,228,575	###	###	###	###
2020-Mar-26 Thu	1.445	###	###	1.525			77.6	77.6	0.1
2020-Mar-25 Wed	###	###	1.445	1.5	21,392,081	15,455,778	12.1	12.1	0.1
2020-Mar-24 Tue	1.445	1.575	1.41	1.575	18,823,186	###	84.8	84.8	0.1
2020-Mar-23 Mon	1.355	1.475	###	1.45	19,173,558	###	95.6	95.6	###
2020-Mar-20 Fri	1.48	1.51	1.43	1.45	23,781,552	34,958,881	###	###	###
2020-Mar-19 Thu	###	###	###	###	16,976,585	0	###	###	0.0
2020-Mar-18 Wed	1.54	1.56	1.43	###			###	###	0.0
2020-Mar-17 Tue	1.44	###	1.44	1.555	22,812,171	###	###	###	###
2020-Mar-16 Mon	1.55	###	1.455	1.455	17,742,671	###	###	###	###
2020-Mar-13 Fri	###	1.625	###	1.625	35,956,527	29,214,678	97.1	97.1	###
2020-Mar-12 Thu	1.55	1.59	1.455	1.47			42.6	42.6	###
2020-Mar-11 Wed	1.685	###	1.625	1.625	27,806,754	22,592,987	35.5	35.5	###
2020-Mar-10 Tue	1.5	###	1.49	1.685			89.5	89.5	###
2020-Mar-09 Mon	1.74	1.745	1.555	1.555			19.5	19.5	###
2020-Mar-06 Fri	1.84	1.855	1.785	1.8	24,807,074	45,148,874	36.2	36.2	0.1
2020-Mar-05 Thu	###	###	###	1.875			###	###	###
2020-Mar-04 Wed	1.88	###	1.875	###			###	###	0.0
2020-Mar-03 Tue	1.955	###	###	###			###	###	0.0
2020-Mar-02 Mon	###	###	1.87	###	24,365,147	###	###	###	0.0
2020-Feb-28 Fri	1.89	###	1.85	###			89.9	89.9	0.0
2020-Feb-27 Thu	###	###	###	2			###	###	0.1
2020-Feb-26 Wed	###	###	###	###	20,072,046	0	22.0	22.0	0.0
2020-Feb-25 Tue	###	2.2	###	###	18,193,044	20,012,348	###	###	0.0
2020-Feb-24 Mon	2.21	2.24	###	###			###	###	0.0
2020-Feb-21 Fri	###	2.24	###	2.22			84.0	84.0	0.2
2020-Feb-20 Thu	###	2.225	2.145	2.21			89.0	89.0	0.2
2020-Feb-19 Wed	###	###	###	###	14,844,188	0	###	###	0.0
2020-Feb-18 Tue	2.22	2.22	###	###			###	###	0.0
2020-Feb-17 Mon	2.2	2.23	###	2.21			76.9	76.9	0.2
2020-Feb-14 Fri	2.2	2.23	###	2.21	9,574,624	###	73.2	73.2	0.2
2020-Feb-13 Thu	###	2.2	###	###			###	###	0.0
2020-Feb-12 Wed	###	###	###	###			###	###	0.0
2020-Feb-11 Tue	###	###	###	###	8,388,456	0	86.6	86.6	0.0
2020-Feb-10 Mon	###	###	###	###			10.9	10.9	0.0
2020-Feb-07 Fri	###	###	###	###	11,479,959	0	###	###	0.0
2020-Feb-06 Thu	###	###	###	###	13,130,585	0	66.1	66.1	0.0
2020-Feb-05 Wed	###	###	###	###			70.9	70.9	0.0
2020-Feb-04 Tue	###	###	###	###	10,522,684	0	###	###	0.0
2020-Feb-03 Mon	###	###	###	###	9,898,822	0	33.6	33.6	0.0
2020-Jan-31 Fri	###	2.21	###	###	13,674,453	15,110,270	###	###	0.0
2020-Jan-30 Thu	2.22	2.23	###	###	11,111,323	12,389,125	###	###	0.0
2020-Jan-29 Wed	2.23	2.26	2.22	2.23	6,962,487	15,595,970	###	###	###
2020-Jan-28 Tue	2.23	2.25	2.21	2.23			###	###	###
2020-Jan-24 Fri	###	###	2.25	2.25	11,057,620	12,439,822	###	###	###
2020-Jan-23 Thu	###	###	###	###			38.7	38.7	0.0
2020-Jan-22 Wed	###	2.355	###	###	5,158,341	6,073,946	###	###	0.0
2020-Jan-21 Tue	###	###	###	###	6,811,642	0	###	###	0.0
2020-Jan-20 Mon	###	###	2.29	###			83.6	83.6	0.0
2020-Jan-17 Fri	2.27	###	2.25	2.29			78.3	78.3	###
2020-Jan-16 Thu	2.28	###	2.27	2.29	8,298,285	9,418,553	73.3	73.3	###
2020-Jan-15 Wed	###	###	2.28	2.29	7,428,228	8,468,179	18.5	18.5	###
2020-Jan-14 Tue	2.28	###	2.28	###	9,057,723	###	82.2	82.2	0.0
2020-Jan-13 Mon	###	###	2.28	2.29			###	###	###
2020-Jan-10 Fri	###	###	###	###	5,438,255	0	###	###	0.0
2020-Jan-09 Thu	2.28	###	2.28	###	7,956,352	9,070,241	###	###	0.0
2020-Jan-08 Wed	###	###	2.28	2.28	5,936,548	###	19.7	19.7	0.2
2020-Jan-07 Tue	###	###	###	###	4,668,825	0	###	###	0.0
2020-Jan-06 Mon	2.28	###	2.26	2.29			###	###	###
2020-Jan-03 Fri	###	###	2.275	2.28	10,321,585	###	14.3	14.3	0.2
2020-Jan-02 Thu	###	###	###	###	3,201,141	0	###	###	0.0
2019-Dec-24 Tue	###	###	###	###			###	###	0.0
2019-Dec-23 Mon	###	###	###	###	3,763,789	0	###	###	0.0
2019-Dec-20 Fri	###	2.42	###	###	14,284,228	###	###	###	0.0
2019-Dec-19 Thu	###	###	###	###	13,414,259	0	31.6	31.6	0.0
2019-Dec-16 Mon	###	2.44	###	2.43			81.5	81.5	###
2019-Dec-13 Fri	###	###	###	###	12,705,027	0	###	###	0.0
2019-Dec-12 Thu	2.29	###	2.29	###	8,290,649	###	81.5	81.5	0.0
2019-Dec-11 Wed	2.27	###	2.27	###	9,200,489	10,442,555	###	###	0.0
2019-Dec-10 Tue	2.26	2.28	2.25	2.26	3,470,227	###	75.1	75.1	###
2019-Dec-09 Mon	2.25	2.28	###	2.27			83.8	83.8	0.2
2019-Dec-06 Fri	2.23	2.26	2.21	2.22	7,318,485	###	31.8	31.8	0.2
2019-Dec-05 Thu	2.26	2.28	2.22	2.23	6,352,750	14,293,687	###	###	###
2019-Dec-04 Wed	2.28	2.29	2.24	2.24			23.1	23.1	###
2019-Dec-03 Tue	2.29	###	2.27	###	12,757,859	###	84.6	84.6	0.0
2019-Dec-02 Mon	###	###	###	###	6,561,070	0	###	###	0.0
2019-Nov-29 Fri	###	###	###	###			23.0	23.0	0.0
2019-Nov-28 Thu	###	###	2.29	###			69.1	69.1	0.0
2019-Nov-27 Wed	###	###	###	###			29.4	29.4	0.0
2019-Nov-26 Tue	###	###	###	###			15.5	15.5	0.0
2019-Nov-25 Mon	2.43	2.45	###	2.41	7,224,183	8,849,624	###	###	0.2
2019-Nov-22 Fri	###	2.42	###	###	5,907,281	###	###	###	0.0
2019-Nov-21 Thu	2.42	2.44	###	###			###	###	0.0
2019-Nov-20 Wed	2.45	2.45	2.4	2.42	10,767,673	###	###	###	0.2
2019-Nov-19 Tue	2.49	###	2.43	2.47	13,827,822	###	###	###	###
2019-Nov-18 Mon	2.48	2.51	2.47	2.49	7,889,085	19,643,821	###	###	0.2
2019-Nov-15 Fri	2.46	2.5	2.455	2.48	15,085,772	###	###	###	0.2
2019-Nov-14 Thu	2.43	2.48	###	2.47			###	###	###
2019-Nov-13 Wed	2.44	2.49	2.42	2.46			83.0	83.0	0.2
2019-Nov-12 Tue	2.43	2.44	2.41	2.44			77.4	77.4	0.2
2019-Nov-11 Mon	2.42	2.46	2.4	2.45			81.9	81.9	0.2
2019-Nov-08 Fri	2.4	2.44	###	2.42			78.3	78.3	0.2
2019-Nov-07 Thu	###	2.4	###	2.4			###	###	###
2019-Nov-06 Wed	###	###	###	###	7,254,220	0	###	###	0.0
2019-Nov-05 Tue	###	2.4	###	###	7,460,027	###	###	###	0.0
2019-Nov-04 Mon	###	###	###	###			80.3	80.3	0.0
2019-Nov-01 Fri	2.26	2.29	2.255	2.29			###	###	###
2019-Oct-31 Thu	2.26	###	2.26	2.27	5,952,281	6,726,077	###	###	0.2
2019-Oct-30 Wed	2.27	2.27	2.225	2.26	11,422,873	###	###	###	###
2019-Oct-29 Tue	2.29	###	2.27	2.27	13,497,154	###	29.1	29.1	0.2
2019-Oct-28 Mon	###	2.345	2.27	2.28	25,887,021	###	16.4	16.4	0.2
2019-Oct-25 Fri	###	###	###	###			69.4	69.4	0.0
2019-Oct-24 Thu	###	###	###	###			28.7	28.7	0.0
2019-Oct-23 Wed	###	###	###	###			###	###	0.0
2019-Oct-22 Tue	###	###	###	###	9,006,488	0	###	###	0.0
2019-Oct-21 Mon	2.27	###	2.24	###	13,877,359	15,542,642	83.2	83.2	0.0
2019-Oct-18 Fri	2.29	###	2.26	2.26	15,333,074	17,326,373	21.9	21.9	###
2019-Oct-17 Thu	2.2	###	###	2.28	19,888,487	0	91.0	91.0	0.2
2019-Oct-16 Wed	2.21	2.23	###	2.21			###	###	0.2
2019-Oct-15 Tue	2.23	2.24	2.2	2.21	22,346,123	###	###	###	0.2
2019-Oct-14 Mon	2.26	2.27	2.22	2.24	9,530,529	###	###	###	###
2019-Oct-11 Fri	2.26	2.27	2.225	2.25	8,807,642	19,795,175	30.7	30.7	###
2019-Oct-10 Thu	2.26	2.28	2.25	2.26			###	###	###
2019-Oct-09 Wed	2.28	2.29	2.25	2.27	13,624,475	30,927,558	31.3	31.3	0.2
2019-Oct-08 Tue	###	###	2.29	###	21,196,959	###	81.0	81.0	0.0
2019-Oct-07 Mon	###	###	2.26	2.28	2,863,783	3,236,074	21.0	21.0	0.2
2019-Oct-04 Fri	###	###	2.27	2.29			16.4	16.4	###
2019-Oct-03 Thu	###	###	###	###			26.7	26.7	0.0
2019-Oct-02 Wed	2.4	###	###	###			30.9	30.9	0.0
2019-Oct-01 Tue	###	2.43	###	2.42	14,329,955	###	###	###	0.2
2019-Sep-30 Mon	###	2.41	###	###			###	###	0.0
2019-Sep-27 Fri	###	2.4	###	###			###	###	0.0
2019-Sep-26 Thu	###	2.4	###	###	11,350,356	13,620,427	75.6	75.6	0.0
2019-Sep-25 Wed	###	###	###	###			84.9	84.9	0.0
2019-Sep-24 Tue	2.44	2.455	###	2.4			20.5	20.5	###
2019-Sep-23 Mon	2.46	2.47	2.43	2.46			68.3	68.3	0.2
2019-Sep-20 Fri	2.41	2.47	###	2.46	14,339,542	###	84.6	84.6	0.2
2019-Sep-19 Thu	2.41	2.44	###	2.41	14,778,724	18,030,043	67.8	67.8	0.2
2019-Sep-18 Wed	2.4	###	###	2.42	13,003,843	0	76.8	76.8	0.2
2019-Sep-17 Tue	2.41	2.44	###	2.4			###	###	###
2019-Sep-16 Mon	###	2.46	###	2.46	14,857,975	###	###	###	0.2
2019-Sep-13 Fri	2.45	2.47	2.42	2.45	18,188,473	###	68.6	68.6	0.2
2019-Sep-12 Thu	2.43	2.46	###	2.46			###	###	0.2
2019-Sep-11 Wed	###	###	###	###			88.9	88.9	0.0
2019-Sep-10 Tue	2.26	###	2.25	2.29	18,202,757	###	###	###	###
2019-Sep-09 Mon	2.22	2.24	2.2	2.24			###	###	###
2019-Sep-06 Fri	2.2	2.24	2.2	2.22	6,191,147	13,744,346	76.2	76.2	0.2
2019-Sep-05 Thu	###	2.2	###	###	12,504,783	###	76.5	76.5	0.0
2019-Sep-04 Wed	###	###	###	###	15,744,940	0	69.2	69.2	0.0
2019-Sep-03 Tue	2.21	2.23	###	###			###	###	0.0
2019-Sep-02 Mon	###	2.21	###	2.21	9,010,354	9,956,441	###	###	0.2
2019-Aug-30 Fri	###	###	###	###	19,100,226	0	###	###	0.0
2019-Aug-29 Thu	###	###	###	###	23,348,750	0	###	###	0.0
2019-Aug-28 Wed	###	###	###	###	13,895,026	0	83.0	83.0	0.0
2019-Aug-27 Tue	###	###	2.125	###			77.9	77.9	0.0
2019-Aug-26 Mon	###	###	###	###			###	###	0.0
2019-Aug-23 Fri	###	###	###	###	14,994,745	0	###	###	0.0
2019-Aug-22 Thu	###	###	###	###	7,179,527	0	###	###	0.0
2019-Aug-21 Wed	###	###	###	###			80.6	80.6	0.0
2019-Aug-20 Tue	2.21	2.21	###	###	21,215,186	23,442,780	###	###	0.0
2019-Aug-19 Mon	2.22	2.23	###	###	12,800,050	14,272,055	###	###	0.0
2019-Aug-16 Fri	2.27	2.29	###	###			###	###	0.0
2019-Aug-15 Thu	2.26	###	2.23	2.29	37,908,981	###	###	###	###
2019-Aug-14 Wed	2.28	###	2.28	###	7,102,022	###	###	###	0.0
2019-Aug-13 Tue	2.25	###	2.24	2.27			81.1	81.1	0.2
2019-Aug-12 Mon	2.28	2.29	2.24	2.26	6,124,654	13,872,341	27.9	27.9	###
2019-Aug-09 Fri	2.29	###	2.25	2.28			27.3	27.3	0.2
2019-Aug-08 Thu	###	2.26	###	2.23			###	###	###