(BPT) BEACH ENERGY LIMITED Daily Prices Page 1

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-21 07:27:22 PM 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

(BPT) BEACH ENERGY LIMITED Daily Prices Page 1...

TOC Company Info for BPT Limits

Company Details for (BPT) BEACH ENERGY LIMITED

Listing Code	BPT
Listing Name	BEACH ENERGY LIMITED
GICS Sector	Energy
ISIN Name	BEACH PETROLEUM
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BPT9

Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for BPT .. Friday 17th May 2024

BPT 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	###	###	0.0
MAX	###	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BPT Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

1200 Days for (BPT) BEACH ENERGY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.07
2024-May-17 Fri	1.7	###	###	###			###	###	0.0
2024-May-16 Thu	1.76	1.76	1.675	1.71			###	###	0.1
2024-May-15 Wed	1.75	1.76	1.71	1.745	8,725,385	15,138,542	###	###	0.1
2024-May-14 Tue	1.725	1.755	###	1.745			77.5	77.5	0.1
2024-May-13 Mon	1.685	1.72	###	1.72	9,187,144	7,900,943	87.0	87.0	0.1
2024-May-10 Fri	###	###	###	###	12,158,458	0	###	###	0.0
2024-May-09 Thu	###	1.6275	###	1.625			78.9	78.9	###
2024-May-08 Wed	1.59	1.6125	1.58	1.585	6,738,772	###	###	###	###
2024-May-07 Tue	1.59	###	1.575	1.585	5,969,424	4,700,921	28.4	28.4	###
2024-May-06 Mon	1.58	###	1.575	1.585			###	###	###
2024-May-03 Fri	1.575	1.59	1.56	1.575	4,822,525	7,595,476	###	###	0.1
2024-May-02 Thu	1.545	1.5675	###	1.555	8,463,358	6,633,156	###	###	###
2024-May-01 Wed	1.585	1.59	1.545	1.555	12,989,820	20,361,542	###	###	###
2024-Apr-30 Tue	###	###	1.575	###	7,566,675	5,958,756	74.5	74.5	0.0
2024-Apr-29 Mon	###	###	1.585	###	6,533,158	5,177,527	###	###	0.0
2024-Apr-26 Fri	###	###	1.59	1.59	9,421,520	###	###	###	###
2024-Apr-24 Wed	1.58	###	###	###	10,072,122	0	79.7	79.7	0.0
2024-Apr-23 Tue	###	###	###	###	19,139,480	0	###	###	0.0
2024-Apr-22 Mon	###	###	###	###	5,295,888	0	26.1	26.1	0.0
2024-Apr-19 Fri	###	###	1.59	###	10,878,285	###	###	###	0.0
2024-Apr-18 Thu	###	###	###	###	3,706,021	0	69.8	69.8	0.0
2024-Apr-17 Wed	###	###	###	###			78.4	78.4	0.0
2024-Apr-16 Tue	###	###	###	###			84.6	84.6	0.0
2024-Apr-15 Mon	###	###	1.625	1.625			37.8	37.8	###
2024-Apr-12 Fri	###	###	1.585	###			###	###	0.0
2024-Apr-11 Thu	1.57	###	###	###	14,606,722	0	79.9	79.9	0.0
2024-Apr-10 Wed	###	###	1.58	1.58			18.6	18.6	0.1
2024-Apr-09 Tue	###	1.6275	1.57	###	22,777,788	36,415,988	###	###	0.0
2024-Apr-08 Mon	###	###	1.48	###	34,748,277	25,713,724	###	###	0.0
2024-Apr-05 Fri	1.885	1.925	1.885	###	6,888,422	13,122,443	###	###	0.0
2024-Apr-04 Thu	1.88	###	1.85	###			80.9	80.9	0.0
2024-Apr-03 Wed	1.875	###	1.85	1.855	15,633,873	###	33.3	33.3	0.1
2024-Apr-02 Tue	1.875	###	1.84	1.855			27.9	27.9	0.1
2024-Mar-28 Thu	###	1.8825	1.77	###			###	###	0.0
2024-Mar-27 Wed	1.785	###	###	1.77	6,133,125	0	24.3	24.3	###
2024-Mar-26 Tue	1.77	1.84	1.77	1.785			78.0	78.0	0.1
2024-Mar-25 Mon	###	1.7575	1.725	###			68.9	68.9	0.0
2024-Mar-22 Fri	1.75	1.76	1.71	1.72			###	###	0.1
2024-Mar-21 Thu	1.74	###	###	1.755	3,633,124	0	###	###	0.1
2024-Mar-20 Wed	1.73	1.75	1.72	1.745			###	###	0.1
2024-Mar-19 Tue	###	1.76	1.725	1.75			75.7	75.7	0.1
2024-Mar-18 Mon	1.675	1.73	###	1.72	11,031,876	9,542,572	88.1	88.1	0.1
2024-Mar-15 Fri	1.655	###	1.655	1.7	6,954,973	5,755,240	###	###	###
2024-Mar-14 Thu	1.7	1.71	1.645	1.655			###	###	0.1
2024-Mar-13 Wed	1.7	1.7	###	###	2,686,720	###	23.6	23.6	0.0
2024-Mar-12 Tue	1.675	###	###	###	2,205,044	0	67.5	67.5	0.0
2024-Mar-11 Mon	1.7	###	1.6725	###	2,490,775	###	###	###	0.0
2024-Mar-08 Fri	1.7	1.74	###	1.72			###	###	0.1
2024-Mar-07 Thu	###	###	1.655	###	3,901,554	###	79.8	79.8	0.0
2024-Mar-06 Wed	1.685	1.685	1.625	###	6,385,340	###	###	###	0.0
2024-Mar-05 Tue	###	1.685	1.655	###	6,593,982	11,011,949	71.2	71.2	0.0
2024-Mar-04 Mon	###	###	1.6425	1.685			79.4	79.4	###
2024-Mar-01 Fri	###	###	###	###	3,382,577	0	83.3	83.3	0.0
2024-Feb-29 Thu	###	###	1.59	###			###	###	0.0
2024-Feb-28 Wed	###	###	1.5775	1.625	9,653,281	7,614,025	67.9	67.9	###
2024-Feb-27 Tue	###	1.685	###	###	7,211,258	6,075,484	###	###	0.0
2024-Feb-26 Mon	1.7	1.7	###	###			###	###	0.0
2024-Feb-23 Fri	###	1.75	1.685	###	5,239,589	###	###	###	0.0
2024-Feb-22 Thu	1.76	1.775	1.73	###	15,212,153	###	###	###	0.0
2024-Feb-21 Wed	1.745	1.77	1.74	1.76			78.1	78.1	0.1
2024-Feb-20 Tue	1.76	1.775	1.72	1.75	11,411,950	19,942,382	###	###	0.1
2024-Feb-19 Mon	1.78	###	###	1.79	7,524,053	0	###	###	0.1
2024-Feb-16 Fri	1.775	1.81	1.77	1.79			72.2	72.2	0.1
2024-Feb-15 Thu	1.74	###	###	1.755	10,614,245	0	73.9	73.9	0.1
2024-Feb-14 Wed	1.76	1.79	1.745	1.76			64.9	64.9	0.1
2024-Feb-13 Tue	1.755	1.825	1.725	1.825			###	###	###
2024-Feb-12 Mon	###	1.73	###	1.71			###	###	0.1
2024-Feb-09 Fri	1.675	1.685	1.655	1.655			###	###	0.1
2024-Feb-08 Thu	1.675	1.675	###	1.645	4,178,652	3,499,621	18.9	18.9	0.1
2024-Feb-07 Wed	###	1.685	###	1.645	4,796,157	###	23.1	23.1	0.1
2024-Feb-06 Tue	###	###	1.625	###	3,875,924	3,149,188	69.3	69.3	0.0
2024-Feb-05 Mon	###	1.655	###	1.645			42.5	42.5	0.1
2024-Feb-02 Fri	###	###	###	###	3,968,558	0	66.6	66.6	0.0
2024-Feb-01 Thu	1.645	###	###	###	4,617,871	0	82.8	82.8	0.0
2024-Jan-31 Wed	###	###	###	###			84.7	84.7	0.0
2024-Jan-30 Tue	###	###	###	###	3,359,841	0	###	###	0.0
2024-Jan-29 Mon	###	1.645	###	1.625	7,407,822	###	82.6	82.6	###
2024-Jan-25 Thu	1.55	###	###	###	5,438,471	0	87.7	87.7	0.0
2024-Jan-24 Wed	###	1.5475	1.525	###			68.7	68.7	0.0
2024-Jan-23 Tue	1.56	1.57	1.525	1.53			###	###	###
2024-Jan-22 Mon	1.58	1.585	1.545	1.55			28.4	28.4	###
2024-Jan-19 Fri	1.55	1.575	1.55	###			79.0	79.0	0.0
2024-Jan-18 Thu	1.52	1.545	1.52	###	3,638,153	###	79.1	79.1	0.0
2024-Jan-17 Wed	1.56	###	1.5275	1.545	5,648,023	4,313,677	32.3	32.3	###
2024-Jan-16 Tue	###	###	1.5525	1.56			20.3	20.3	###
2024-Jan-15 Mon	1.56	###	1.555	###			###	###	0.0
2024-Jan-12 Fri	1.52	1.5875	1.52	1.575	22,053,585	34,265,757	89.2	89.2	0.1
2024-Jan-11 Thu	1.55	1.555	1.5075	1.53	4,759,322	###	23.6	23.6	###
2024-Jan-10 Wed	1.59	###	1.545	1.55			###	###	###
2024-Jan-09 Tue	###	###	1.585	1.59	4,725,272	3,744,778	###	###	###
2024-Jan-08 Mon	###	###	1.585	###	3,275,342	###	###	###	0.0
2024-Jan-05 Fri	###	###	###	###	2,999,047	0	70.5	70.5	0.0
2024-Jan-04 Thu	###	###	###	###	3,393,954	0	21.7	21.7	0.0
2024-Jan-03 Wed	###	1.6175	###	###			78.7	78.7	0.0
2024-Jan-02 Tue	###	1.625	###	1.625	1,734,078	###	###	###	###
2023-Dec-29 Fri	###	1.6125	1.59	###	2,543,373	4,072,576	###	###	0.0
2023-Dec-28 Thu	###	###	###	###			62.7	62.7	0.0
2023-Dec-27 Wed	1.625	###	###	###			###	###	0.0
2023-Dec-22 Fri	###	###	1.59	###	3,750,625	2,981,746	###	###	0.0
2023-Dec-21 Thu	###	###	###	###	7,068,482	0	###	###	0.0
2023-Dec-20 Wed	###	1.6475	###	1.645			###	###	0.1
2023-Dec-19 Tue	1.57	###	###	###	6,047,728	0	###	###	0.0
2023-Dec-18 Mon	1.555	1.5775	1.5375	1.555	3,074,871	###	67.3	67.3	###
2023-Dec-15 Fri	1.51	1.57	1.51	1.56	11,378,454	###	84.9	84.9	###
2023-Dec-14 Thu	1.485	1.5	1.4775	###	6,978,389	10,389,076	###	###	0.0
2023-Dec-13 Wed	1.485	1.5	1.47	1.475	6,727,156	9,989,826	###	###	0.1
2023-Dec-12 Tue	###	###	1.485	###			25.3	25.3	0.0
2023-Dec-11 Mon	1.5	1.55	1.4975	1.545	7,902,073	12,040,783	90.0	90.0	###
2023-Dec-08 Fri	1.46	###	1.46	1.49	4,097,847	2,991,428	81.2	81.2	###
2023-Dec-07 Thu	1.42	###	1.42	1.46	9,520,649	###	85.4	85.4	0.1
2023-Dec-06 Wed	1.445	1.47	1.44	###	6,031,524	###	68.6	68.6	0.0
2023-Dec-05 Tue	1.46	1.4625	1.44	1.445			###	###	###
2023-Dec-04 Mon	###	1.5	1.455	###			23.9	23.9	0.0
2023-Dec-01 Fri	1.48	1.4875	1.47	1.485			69.6	69.6	###
2023-Nov-30 Thu	###	###	1.47	1.485	7,578,823	###	26.3	26.3	###
2023-Nov-29 Wed	###	###	1.4775	1.485			###	###	###
2023-Nov-28 Tue	1.485	1.4975	1.4775	1.485	3,009,721	4,476,959	64.4	64.4	###
2023-Nov-27 Mon	1.49	1.51	1.485	1.49			###	###	###
2023-Nov-24 Fri	1.51	1.52	###	1.5			29.5	29.5	0.1
2023-Nov-23 Thu	1.53	1.54	1.51	1.51	2,461,844	###	26.9	26.9	0.1
2023-Nov-22 Wed	1.52	1.55	###	1.54			###	###	###
2023-Nov-21 Tue	1.545	1.545	1.52	1.53			###	###	###
2023-Nov-20 Mon	1.545	1.545	1.525	1.525			30.8	30.8	0.1
2023-Nov-17 Fri	1.5	###	1.4925	###			77.0	77.0	0.0
2023-Nov-16 Thu	1.575	1.575	1.5125	1.52	4,046,254	###	15.2	15.2	0.1
2023-Nov-15 Wed	###	###	1.57	1.585			###	###	###
2023-Nov-14 Tue	1.55	1.59	1.53	1.585			81.9	81.9	###
2023-Nov-13 Mon	1.51	1.525	1.5	1.5			###	###	0.1
2023-Nov-10 Fri	1.52	1.54	1.5025	###			###	###	0.0
2023-Nov-09 Thu	1.53	###	1.51	1.525	4,583,978	###	37.5	37.5	0.1
2023-Nov-08 Wed	1.5	1.53	1.485	1.53			###	###	###
2023-Nov-07 Tue	###	1.52	###	###			###	###	0.0
2023-Nov-06 Mon	###	1.52	###	###	5,678,351	4,315,546	###	###	0.0
2023-Nov-03 Fri	1.575	1.575	1.525	1.525	5,569,880	###	###	###	0.1
2023-Nov-02 Thu	1.56	1.57	1.54	1.545			###	###	###
2023-Nov-01 Wed	1.55	1.56	###	1.55			###	###	###
2023-Oct-31 Tue	1.54	1.5625	1.5325	1.545	7,360,050	11,389,677	72.6	72.6	###
2023-Oct-30 Mon	1.545	1.555	1.53	###	3,786,021	###	33.0	33.0	0.0
2023-Oct-27 Fri	1.54	1.57	1.525	###	5,693,052	###	78.1	78.1	0.0
2023-Oct-26 Thu	###	1.54	###	1.54	9,972,382	###	82.4	82.4	###
2023-Oct-25 Wed	1.475	###	1.475	1.48	9,422,752	6,949,279	74.1	74.1	0.1
2023-Oct-24 Tue	###	1.5125	1.47	###	8,817,558	13,149,183	###	###	0.0
2023-Oct-23 Mon	###	1.585	1.52	1.525	5,196,728	8,067,920	###	###	0.1
2023-Oct-20 Fri	1.59	###	1.58	1.59	5,141,974	4,062,159	###	###	###
2023-Oct-19 Thu	1.59	###	1.57	1.585			35.8	35.8	###
2023-Oct-18 Wed	1.58	###	1.57	###			###	###	0.0
2023-Oct-17 Tue	1.56	1.5925	1.55	1.57	5,793,887	9,103,644	###	###	0.1
2023-Oct-16 Mon	1.56	1.58	1.55	1.555			###	###	###
2023-Oct-13 Fri	###	1.54	1.51	1.53	8,849,922	###	35.2	35.2	###
2023-Oct-12 Thu	1.55	1.56	1.53	1.54	6,830,684	###	###	###	###
2023-Oct-11 Wed	1.575	1.575	1.54	1.545			###	###	###
2023-Oct-10 Tue	###	1.585	1.53	1.56			77.9	77.9	###
2023-Oct-09 Mon	1.56	1.56	1.5225	1.55			34.5	34.5	###
2023-Oct-06 Fri	###	###	1.4875	1.5			35.6	35.6	0.1
2023-Oct-05 Thu	1.49	1.52	1.475	1.52	9,239,748	13,836,522	###	###	0.1
2023-Oct-04 Wed	1.525	###	1.51	###			###	###	0.0
2023-Oct-03 Tue	1.59	###	1.54	1.54			###	###	###
2023-Oct-02 Mon	###	###	###	###	2,469,948	0	69.3	69.3	0.0
2023-Sep-29 Fri	1.645	###	###	###			29.8	29.8	0.0
2023-Sep-28 Thu	###	###	1.625	###			###	###	0.0
2023-Sep-27 Wed	1.585	###	1.5775	###			76.6	76.6	0.0
2023-Sep-26 Tue	###	###	1.58	1.58	6,151,587	4,859,753	30.9	30.9	0.1
2023-Sep-25 Mon	###	1.625	1.59	###	9,098,149	14,625,274	###	###	0.0
2023-Sep-22 Fri	###	1.625	###	1.625	5,890,655	4,786,157	###	###	###
2023-Sep-21 Thu	###	1.645	###	###	7,403,171	###	###	###	0.0
2023-Sep-20 Wed	1.645	###	1.645	###			###	###	0.0
2023-Sep-19 Tue	###	###	1.655	###			73.0	73.0	0.0
2023-Sep-18 Mon	1.675	###	1.655	1.655			###	###	0.1
2023-Sep-15 Fri	###	1.6875	###	###			###	###	0.0
2023-Sep-14 Thu	###	###	###	1.625	3,937,689	0	81.1	81.1	###
2023-Sep-13 Wed	###	###	1.59	###			36.3	36.3	0.0
2023-Sep-12 Tue	###	1.645	1.585	###	10,705,046	17,288,649	17.2	17.2	0.0
2023-Sep-11 Mon	###	###	###	1.645			###	###	0.1
2023-Sep-08 Fri	###	###	1.59	###			###	###	0.0
2023-Sep-07 Thu	###	###	1.625	###			77.0	77.0	0.0
2023-Sep-06 Wed	###	1.6475	###	###	8,542,381	7,036,786	###	###	0.0
2023-Sep-05 Tue	###	###	###	###			31.5	31.5	0.0
2023-Sep-04 Mon	1.59	1.625	1.58	###			###	###	0.0
2023-Sep-01 Fri	###	###	1.555	1.585			###	###	###
2023-Aug-31 Thu	###	1.575	1.5475	1.555			30.8	30.8	###
2023-Aug-30 Wed	1.54	1.575	1.54	1.56			###	###	###
2023-Aug-29 Tue	1.52	1.545	1.51	1.54	4,034,920	6,163,340	###	###	###
2023-Aug-28 Mon	###	1.5425	1.52	1.53	3,912,223	###	###	###	###
2023-Aug-25 Fri	1.545	1.545	1.51	###			21.7	21.7	0.0
2023-Aug-24 Thu	1.53	1.55	1.51	1.53	7,746,044	11,851,447	###	###	###
2023-Aug-23 Wed	###	1.54	1.5225	1.525			30.3	30.3	0.1
2023-Aug-22 Tue	1.545	1.56	1.53	1.55			69.8	69.8	###
2023-Aug-21 Mon	###	1.575	1.53	1.56			83.9	83.9	###
2023-Aug-18 Fri	1.555	1.555	1.52	1.525			20.8	20.8	0.1
2023-Aug-17 Thu	1.54	1.55	1.5125	1.54	12,965,144	19,852,876	###	###	###
2023-Aug-16 Wed	1.57	1.57	###	1.545			###	###	###
2023-Aug-15 Tue	1.55	###	1.55	1.59	11,047,145	###	###	###	###
2023-Aug-14 Mon	1.55	###	1.53	###	24,091,624	###	92.1	92.1	0.0
2023-Aug-11 Fri	1.71	1.71	###	###			14.9	14.9	0.0
2023-Aug-10 Thu	###	1.72	###	1.72			87.1	87.1	0.1
2023-Aug-09 Wed	###	###	###	###			###	###	0.0
2023-Aug-08 Tue	###	1.6675	1.6375	###			75.7	75.7	0.0
2023-Aug-07 Mon	###	1.675	1.6425	###	5,649,770	9,371,555	###	###	0.0
2023-Aug-04 Fri	###	1.655	1.625	1.655			74.9	74.9	0.1
2023-Aug-03 Thu	###	###	1.59	###	8,348,524	6,637,076	###	###	0.0
2023-Aug-02 Wed	1.645	###	1.625	1.625			###	###	###
2023-Aug-01 Tue	###	###	1.625	###	9,709,575	7,889,029	###	###	0.0
2023-Jul-31 Mon	###	###	###	###			###	###	0.0
2023-Jul-28 Fri	###	1.6225	1.59	###			71.4	71.4	0.0
2023-Jul-27 Thu	###	###	1.59	###	10,819,276	8,601,324	74.3	74.3	0.0
2023-Jul-26 Wed	###	###	1.53	###			94.4	94.4	0.0
2023-Jul-25 Tue	1.52	1.54	###	1.525			###	###	0.1
2023-Jul-24 Mon	1.5	1.51	1.49	1.5			73.3	73.3	0.1
2023-Jul-21 Fri	###	###	1.4825	###			30.5	30.5	0.0
2023-Jul-20 Thu	1.485	1.5	1.475	1.49			###	###	###
2023-Jul-19 Wed	1.5	1.51	1.485	1.49			###	###	###
2023-Jul-18 Tue	1.485	1.49	1.47	1.485			73.5	73.5	###
2023-Jul-17 Mon	1.48	###	1.47	1.49			78.7	78.7	###
2023-Jul-14 Fri	1.49	1.51	1.48	###			###	###	0.0
2023-Jul-13 Thu	1.475	1.49	###	1.485			###	###	###
2023-Jul-12 Wed	1.45	1.485	1.45	###			###	###	0.0
2023-Jul-11 Tue	1.41	1.4475	###	1.44	12,576,451	###	81.5	81.5	0.1
2023-Jul-10 Mon	###	1.42	1.385	1.385	4,848,944	6,800,643	24.3	24.3	0.1
2023-Jul-07 Fri	###	1.4	1.355	###	6,128,851	###	86.1	86.1	0.0
2023-Jul-06 Thu	1.385	###	###	1.385	7,349,253	0	76.8	76.8	0.1
2023-Jul-05 Wed	###	1.41	1.385	1.385			###	###	0.1
2023-Jul-04 Tue	###	###	###	###	4,331,526	0	###	###	0.0
2023-Jul-03 Mon	###	###	1.355	1.375	7,481,859	5,068,959	###	###	0.1
2023-Jun-30 Fri	1.345	###	1.345	###			63.5	63.5	0.0
2023-Jun-29 Thu	###	###	###	###	5,342,088	0	###	###	0.0
2023-Jun-28 Wed	###	1.345	###	###	7,299,944	###	###	###	0.0
2023-Jun-27 Tue	###	###	###	###	6,610,883	0	###	###	0.0
2023-Jun-26 Mon	###	###	1.325	###	4,461,989	###	###	###	0.0
2023-Jun-23 Fri	###	###	1.3225	1.325	7,930,120	###	###	###	0.1
2023-Jun-22 Thu	###	###	###	###			###	###	0.0
2023-Jun-21 Wed	###	###	###	###	7,152,858	0	###	###	0.0
2023-Jun-20 Tue	1.355	1.3675	1.3475	###			70.9	70.9	0.0
2023-Jun-19 Mon	1.355	1.355	1.3325	1.355	4,541,641	###	###	###	###
2023-Jun-16 Fri	1.325	1.355	###	1.355	10,173,120	6,892,288	###	###	###
2023-Jun-15 Thu	###	1.3375	###	###			34.4	34.4	0.0
2023-Jun-14 Wed	###	###	###	###	9,251,670	0	73.0	73.0	0.0
2023-Jun-13 Tue	###	###	###	###			31.9	31.9	0.0
2023-Jun-09 Fri	###	1.355	###	###			69.6	69.6	0.0
2023-Jun-08 Thu	###	###	###	###			###	###	0.0
2023-Jun-07 Wed	###	###	###	###			9.4	9.4	0.0
2023-Jun-06 Tue	1.41	1.43	1.41	1.42	5,539,149	###	###	###	###
2023-Jun-05 Mon	1.455	1.46	###	1.42	4,921,325	###	22.3	22.3	###
2023-Jun-02 Fri	###	1.43	1.41	1.43			###	###	0.1
2023-Jun-01 Thu	1.375	###	###	###	4,465,529	0	83.7	83.7	0.0
2023-May-31 Wed	###	1.41	1.3675	###			36.6	36.6	0.0
2023-May-30 Tue	1.425	1.4375	###	1.425	4,831,158	###	73.0	73.0	###
2023-May-29 Mon	###	1.44	1.4225	1.425	3,058,327	###	###	###	###
2023-May-26 Fri	###	1.425	###	1.41			70.4	70.4	###
2023-May-25 Thu	###	1.445	###	1.425	6,610,657	###	84.2	84.2	###
2023-May-24 Wed	1.41	1.42	###	###			78.4	78.4	0.0
2023-May-23 Tue	1.4	1.43	###	1.4			73.1	73.1	###
2023-May-22 Mon	###	###	###	###			84.0	84.0	0.0
2023-May-19 Fri	###	###	1.355	1.375			28.8	28.8	0.1
2023-May-18 Thu	1.375	###	###	###	25,165,358	0	22.3	22.3	0.0
2023-May-17 Wed	###	1.425	###	1.41			80.2	80.2	###
2023-May-16 Tue	###	1.42	###	###	5,042,972	###	81.4	81.4	0.0
2023-May-15 Mon	###	1.41	###	###	2,059,228	1,451,755	35.4	35.4	0.0
2023-May-12 Fri	###	###	###	1.4	3,585,755	0	33.1	33.1	###
2023-May-11 Thu	###	1.43	###	1.42			83.4	83.4	###
2023-May-10 Wed	1.425	1.4375	1.41	###	4,601,126	6,550,853	###	###	0.0
2023-May-09 Tue	1.445	1.4525	1.4225	1.44	4,706,489	6,765,577	###	###	0.1
2023-May-08 Mon	1.44	1.46	1.425	1.45	6,486,480	9,356,747	75.2	75.2	###
2023-May-05 Fri	1.41	1.42	###	1.41			68.2	68.2	###
2023-May-04 Thu	###	1.41	1.375	1.41	6,402,285	8,915,181	###	###	###
2023-May-03 Wed	1.42	1.425	###	###	9,777,652	6,966,577	22.7	22.7	0.0
2023-May-02 Tue	1.48	1.49	1.44	1.445			###	###	###
2023-May-01 Mon	1.49	###	1.47	1.485	8,591,526	6,314,771	###	###	###
2023-Apr-28 Fri	###	1.4775	1.455	1.47			70.9	70.9	###
2023-Apr-27 Thu	1.475	1.48	1.46	1.46			27.2	27.2	0.1
2023-Apr-26 Wed	1.45	1.49	1.445	1.48			87.3	87.3	0.1
2023-Apr-24 Mon	###	###	1.445	1.455			###	###	###
2023-Apr-21 Fri	1.48	1.51	1.46	###	9,395,078	###	78.2	78.2	0.0
2023-Apr-20 Thu	1.485	1.5	###	1.48	4,746,445	###	###	###	0.1
2023-Apr-19 Wed	1.485	1.5	1.47	###			75.1	75.1	0.0
2023-Apr-18 Tue	1.46	###	1.455	1.5			88.2	88.2	0.1
2023-Apr-17 Mon	###	1.525	1.5	1.5	4,489,625	6,790,557	###	###	0.1
2023-Apr-14 Fri	1.525	1.54	1.5	###			###	###	0.0
2023-Apr-13 Thu	1.485	1.5325	1.485	1.52			###	###	0.1
2023-Apr-12 Wed	1.54	1.545	###	1.52	6,546,221	5,056,955	###	###	0.1
2023-Apr-11 Tue	1.51	1.55	###	1.545			###	###	###
2023-Apr-06 Thu	1.51	###	1.4975	###			38.4	38.4	0.0
2023-Apr-05 Wed	1.49	1.52	1.485	1.5	8,082,682	12,144,229	###	###	0.1
2023-Apr-04 Tue	###	1.5175	1.455	1.51			87.9	87.9	0.1
2023-Apr-03 Mon	1.49	1.52	###	###			###	###	0.0
2023-Mar-31 Fri	1.41	1.43	###	###			66.3	66.3	0.0
2023-Mar-30 Thu	###	1.41	###	###			###	###	0.0
2023-Mar-29 Wed	1.385	1.4075	###	1.4	9,604,886	###	###	###	###
2023-Mar-28 Tue	###	1.3875	###	1.385	13,067,871	###	###	###	0.1
2023-Mar-27 Mon	###	1.325	1.285	1.285			###	###	###
2023-Mar-24 Fri	###	1.325	###	1.325	3,559,778	2,358,352	70.7	70.7	0.1
2023-Mar-23 Thu	###	1.3525	1.325	###			###	###	0.0
2023-Mar-22 Wed	###	###	###	###			82.8	82.8	0.0
2023-Mar-21 Tue	###	###	1.285	1.29			###	###	0.1
2023-Mar-20 Mon	###	###	###	###			###	###	0.0
2023-Mar-17 Fri	###	###	###	###			###	###	0.0
2023-Mar-16 Thu	###	1.345	###	###			###	###	0.0
2023-Mar-15 Wed	###	1.3825	###	1.375	6,682,472	4,619,258	76.9	76.9	0.1
2023-Mar-14 Tue	###	###	###	###			40.5	40.5	0.0
2023-Mar-13 Mon	###	###	1.385	1.41			76.4	76.4	###
2023-Mar-10 Fri	1.42	1.43	###	###			37.2	37.2	0.0
2023-Mar-09 Thu	1.445	1.445	1.42	###			29.7	29.7	0.0
2023-Mar-08 Wed	1.425	1.445	1.41	1.43			74.9	74.9	0.1
2023-Mar-07 Tue	1.44	1.45	1.425	###	9,970,452	14,332,524	33.5	33.5	0.0
2023-Mar-06 Mon	1.475	1.475	1.44	1.445	5,764,752	8,402,126	25.0	25.0	###
2023-Mar-03 Fri	1.45	1.47	1.445	###			###	###	0.0
2023-Mar-02 Thu	1.45	1.46	1.43	1.445			###	###	###
2023-Mar-01 Wed	1.42	1.45	###	###			###	###	0.0
2023-Feb-28 Tue	1.42	1.455	###	###			32.4	32.4	0.0
2023-Feb-27 Mon	###	1.45	###	###			38.1	38.1	0.0
2023-Feb-24 Fri	1.45	###	1.44	1.45	7,655,549	###	65.1	65.1	###
2023-Feb-23 Thu	1.455	###	1.425	1.43			25.4	25.4	0.1
2023-Feb-22 Wed	1.43	1.47	1.42	###			87.0	87.0	0.0
2023-Feb-21 Tue	1.43	1.44	1.42	1.43	11,548,676	###	###	###	0.1
2023-Feb-20 Mon	1.475	1.48	1.43	1.43			18.6	18.6	0.1
2023-Feb-17 Fri	1.53	1.54	1.485	1.485			18.4	18.4	###
2023-Feb-16 Thu	1.51	1.5525	1.51	1.53			###	###	###
2023-Feb-15 Wed	1.55	1.56	###	###	15,309,578	11,941,470	20.6	20.6	0.0
2023-Feb-14 Tue	1.52	1.5725	1.52	1.545			###	###	###
2023-Feb-13 Mon	1.49	1.5325	1.47	###	12,307,655	###	###	###	0.0
2023-Feb-10 Fri	1.54	1.55	1.51	1.51	9,097,649	###	###	###	0.1
2023-Feb-09 Thu	1.54	1.56	1.53	1.55	7,513,574	11,608,471	###	###	###
2023-Feb-08 Wed	###	###	1.5325	1.545	18,393,244	14,093,823	###	###	###
2023-Feb-07 Tue	1.555	###	1.55	1.585	17,481,823	###	86.2	86.2	###
2023-Feb-06 Mon	1.48	1.545	1.475	1.54	14,290,641	###	93.6	93.6	###
2023-Feb-03 Fri	###	1.5025	1.46	1.485			###	###	###
2023-Feb-02 Thu	1.48	1.48	1.45	1.455	13,857,256	20,300,880	###	###	###
2023-Feb-01 Wed	###	1.53	1.48	1.48			###	###	0.1
2023-Jan-31 Tue	1.48	1.57	1.46	1.51	19,706,773	###	###	###	0.1
2023-Jan-30 Mon	1.545	1.55	1.5	###			###	###	0.0
2023-Jan-27 Fri	1.585	1.585	1.54	1.54	8,123,449	12,692,889	###	###	###
2023-Jan-25 Wed	1.59	###	1.555	###	4,775,680	###	25.5	25.5	0.0
2023-Jan-24 Tue	###	###	1.58	1.59			28.2	28.2	###
2023-Jan-23 Mon	###	1.625	###	###			68.6	68.6	0.0
2023-Jan-20 Fri	1.575	###	1.57	###			###	###	0.0
2023-Jan-19 Thu	###	1.58	1.55	1.56			###	###	###
2023-Jan-18 Wed	###	1.625	###	1.57	8,613,123	###	12.9	12.9	0.1
2023-Jan-17 Tue	###	###	1.585	###	3,503,952	2,776,881	75.1	75.1	0.0
2023-Jan-16 Mon	###	###	###	###	4,404,228	0	65.4	65.4	0.0
2023-Jan-13 Fri	###	###	###	###			###	###	0.0
2023-Jan-12 Thu	1.59	###	1.575	###	6,439,475	5,071,086	68.6	68.6	0.0
2023-Jan-11 Wed	1.56	###	1.56	1.58			72.5	72.5	0.1
2023-Jan-10 Tue	1.58	1.6025	1.56	###			30.5	30.5	0.0
2023-Jan-09 Mon	###	###	1.56	1.58	4,163,725	###	###	###	0.1
2023-Jan-06 Fri	1.545	1.56	###	1.555			###	###	###
2023-Jan-05 Thu	###	1.57	###	1.54	8,429,820	###	15.7	15.7	###
2023-Jan-04 Wed	###	1.59	1.555	1.58			###	###	0.1
2023-Jan-03 Tue	###	###	1.56	1.58	3,116,849	2,431,142	30.4	30.4	0.1
2022-Dec-30 Fri	###	###	1.59	###	3,136,072	2,493,177	###	###	0.0
2022-Dec-29 Thu	###	###	1.575	1.59	4,461,924	###	###	###	###
2022-Dec-28 Wed	###	###	###	###			###	###	0.0
2022-Dec-23 Fri	###	###	1.58	###	5,288,457	4,177,881	26.3	26.3	0.0
2022-Dec-22 Thu	###	###	###	###	5,571,081	0	###	###	0.0
2022-Dec-21 Wed	###	1.645	###	###			71.7	71.7	0.0
2022-Dec-20 Tue	1.625	1.625	###	###	3,640,584	2,957,974	###	###	0.0
2022-Dec-19 Mon	1.625	###	###	1.625			###	###	###
2022-Dec-16 Fri	###	###	###	1.625	7,088,784	0	68.6	68.6	###
2022-Dec-15 Thu	###	###	1.625	###			###	###	0.0
2022-Dec-14 Wed	###	###	###	1.625	9,554,640	0	###	###	###
2022-Dec-13 Tue	###	###	###	###	10,735,828	0	31.9	31.9	0.0
2022-Dec-12 Mon	###	###	1.585	###	10,199,085	8,082,774	###	###	0.0
2022-Dec-09 Fri	###	###	1.645	###	8,837,157	###	72.7	72.7	0.0
2022-Dec-08 Thu	1.645	###	###	1.645	9,672,883	0	75.9	75.9	0.1
2022-Dec-07 Wed	1.755	###	###	###			4.8	4.8	0.0
2022-Dec-06 Tue	1.84	1.84	1.77	1.82	11,688,150	###	32.2	32.2	###
2022-Dec-05 Mon	###	###	1.8	###	7,421,581	6,679,422	94.1	94.1	0.0
2022-Dec-02 Fri	1.81	1.845	###	1.8			33.5	33.5	0.1
2022-Dec-01 Thu	###	1.85	###	1.845	10,523,487	9,734,225	86.2	86.2	###
2022-Nov-30 Wed	1.725	1.785	###	1.78			84.8	84.8	0.1
2022-Nov-29 Tue	###	###	###	1.73			###	###	###
2022-Nov-28 Mon	1.745	1.75	###	1.71			###	###	0.1
2022-Nov-25 Fri	1.76	1.76	1.73	1.755	2,361,479	4,120,780	###	###	0.1
2022-Nov-24 Thu	1.755	1.785	1.74	1.75			###	###	0.1
2022-Nov-23 Wed	1.745	1.77	###	1.755	3,883,549	3,436,940	###	###	0.1
2022-Nov-22 Tue	1.7	1.72	###	1.71	4,263,976	###	###	###	0.1
2022-Nov-21 Mon	###	###	###	###			36.2	36.2	0.0
2022-Nov-18 Fri	1.7	1.725	1.7	1.72	3,265,248	###	###	###	0.1
2022-Nov-17 Thu	1.73	1.74	1.7	###			31.7	31.7	0.0
2022-Nov-16 Wed	1.75	###	1.73	1.74			###	###	0.1
2022-Nov-15 Tue	1.78	1.785	1.73	###			###	###	0.0
2022-Nov-14 Mon	###	1.7925	1.75	1.785			###	###	0.1
2022-Nov-11 Fri	1.73	###	1.7175	1.76	12,797,725	10,990,046	78.2	78.2	0.1
2022-Nov-10 Thu	1.675	1.7	###	1.7	6,810,389	###	82.2	82.2	###
2022-Nov-09 Wed	###	1.725	###	1.72			###	###	0.1
2022-Nov-08 Tue	###	1.655	###	###			###	###	0.0
2022-Nov-07 Mon	1.645	###	###	###	7,980,744	0	36.1	36.1	0.0
2022-Nov-04 Fri	###	1.655	1.59	###			73.0	73.0	0.0
2022-Nov-03 Thu	###	###	1.585	###			31.6	31.6	0.0
2022-Nov-02 Wed	###	1.685	###	###			###	###	0.0
2022-Nov-01 Tue	1.585	###	1.57	###			###	###	0.0
2022-Oct-31 Mon	###	###	1.575	1.59	5,413,253	###	###	###	###
2022-Oct-28 Fri	###	###	1.59	###	2,826,720	2,247,242	41.7	41.7	0.0
2022-Oct-27 Thu	###	###	1.585	###	5,044,149	3,997,488	###	###	0.0
2022-Oct-26 Wed	###	1.585	1.55	###			###	###	0.0
2022-Oct-25 Tue	1.57	1.59	1.555	1.56			###	###	###
2022-Oct-24 Mon	###	###	###	###	5,091,357	0	25.2	25.2	0.0
2022-Oct-21 Fri	1.56	1.59	1.555	1.585			###	###	###
2022-Oct-20 Thu	1.56	1.5975	1.53	1.555			44.0	44.0	###
2022-Oct-19 Wed	1.44	1.54	###	1.525			94.3	94.3	0.1
2022-Oct-18 Tue	1.59	###	1.525	1.54	6,879,583	5,245,682	11.4	11.4	###
2022-Oct-17 Mon	###	1.5675	###	1.545			30.2	30.2	###
2022-Oct-14 Fri	1.58	###	1.56	###			82.5	82.5	0.0
2022-Oct-13 Thu	1.52	###	1.51	1.52			70.7	70.7	0.1
2022-Oct-12 Wed	1.56	1.56	1.51	1.51	8,083,359	12,407,956	###	###	0.1
2022-Oct-11 Tue	1.575	1.58	1.5375	1.545	9,262,975	###	###	###	###
2022-Oct-10 Mon	###	###	###	###	6,753,042	0	35.5	35.5	0.0
2022-Oct-07 Fri	###	1.625	1.5875	###	7,100,825	###	76.8	76.8	0.0
2022-Oct-06 Thu	1.59	###	1.57	###			###	###	0.0
2022-Oct-05 Wed	1.58	###	1.5575	1.59			###	###	###
2022-Oct-04 Tue	###	1.555	1.51	1.555			59.4	59.4	###
2022-Oct-03 Mon	###	1.52	1.48	###			78.4	78.4	0.0
2022-Sep-30 Fri	1.48	###	1.46	1.485	9,364,873	6,836,357	###	###	###
2022-Sep-29 Thu	###	1.5	1.46	1.47	9,372,683	13,871,570	26.1	26.1	###
2022-Sep-28 Wed	1.49	1.5325	1.43	1.44			18.7	18.7	0.1
2022-Sep-27 Tue	1.45	###	1.445	1.46	14,742,474	###	71.1	71.1	0.1
2022-Sep-26 Mon	1.52	###	1.445	1.47			31.2	31.2	###
2022-Sep-23 Fri	###	###	1.555	1.58	7,922,421	6,159,682	39.4	39.4	0.1
2022-Sep-21 Wed	###	###	###	###			40.9	40.9	0.0
2022-Sep-20 Tue	1.625	###	###	###			###	###	0.0
2022-Sep-19 Mon	###	###	###	###			36.5	36.5	0.0
2022-Sep-16 Fri	1.675	###	1.625	###			###	###	0.0
2022-Sep-15 Thu	1.685	1.72	###	###			76.7	76.7	0.0
2022-Sep-14 Wed	###	1.6625	###	###	6,759,558	5,618,882	59.5	59.5	0.0
2022-Sep-13 Tue	###	1.71	###	###	10,969,775	9,379,157	24.0	24.0	0.0
2022-Sep-12 Mon	###	###	1.6575	###			###	###	0.0
2022-Sep-09 Fri	###	###	###	###	5,349,577	0	27.0	27.0	0.0
2022-Sep-08 Thu	###	###	###	###			###	###	0.0
2022-Sep-07 Wed	1.74	1.745	###	###	7,133,343	6,223,841	14.1	14.1	0.0
2022-Sep-06 Tue	1.73	1.78	###	1.76			81.3	81.3	0.1
2022-Sep-05 Mon	1.685	1.7425	###	1.725	10,167,078	###	86.2	86.2	###
2022-Sep-02 Fri	###	###	###	###			86.0	86.0	0.0
2022-Sep-01 Thu	###	1.7	###	###	12,908,654	10,972,355	22.0	22.0	0.0
2022-Aug-31 Wed	###	1.75	###	1.71	9,630,054	###	###	###	0.1
2022-Aug-30 Tue	1.78	1.7925	1.74	1.745	6,727,827	11,883,024	###	###	0.1
2022-Aug-29 Mon	1.73	1.75	1.71	1.745	6,367,021	11,014,946	77.6	77.6	0.1
2022-Aug-26 Fri	1.75	1.77	1.725	1.76			72.4	72.4	0.1
2022-Aug-25 Thu	1.725	1.78	1.71	1.755	12,037,021	###	78.3	78.3	0.1
2022-Aug-24 Wed	1.725	1.74	###	1.7			###	###	###
2022-Aug-23 Tue	1.675	###	###	###			74.6	74.6	0.0
2022-Aug-22 Mon	###	1.7	1.6675	1.675	5,346,552	9,002,256	###	###	###
2022-Aug-19 Fri	###	1.7075	###	###	12,545,829	###	###	###	0.0
2022-Aug-18 Thu	###	###	1.625	###			###	###	0.0
2022-Aug-17 Wed	1.58	###	1.57	###	13,044,428	10,239,875	91.5	91.5	0.0
2022-Aug-16 Tue	1.58	###	1.5525	1.59			###	###	###
2022-Aug-15 Mon	###	###	1.5825	1.645	38,210,428	###	19.7	19.7	0.1
2022-Aug-12 Fri	###	1.85	1.8	1.85	6,543,453	###	###	###	0.1
2022-Aug-11 Thu	1.84	1.84	###	###			15.9	15.9	0.0
2022-Aug-10 Wed	###	###	1.82	1.825			###	###	###
2022-Aug-09 Tue	###	1.86	1.8225	1.845			###	###	###
2022-Aug-08 Mon	1.745	1.86	1.72	1.845	10,251,388	18,349,984	###	###	###
2022-Aug-05 Fri	1.71	1.745	###	1.73	5,068,280	4,422,074	73.1	73.1	###
2022-Aug-04 Thu	1.77	1.785	1.74	1.78	7,026,644	###	74.1	74.1	0.1
2022-Aug-03 Wed	1.8	1.82	1.78	1.8			63.0	63.0	0.1
2022-Aug-02 Tue	1.785	1.8075	1.78	1.8	5,273,985	###	###	###	0.1
2022-Aug-01 Mon	1.83	1.845	1.81	1.82			41.6	41.6	###
2022-Jul-29 Fri	###	###	1.79	###	7,708,688	6,899,275	73.5	73.5	0.0
2022-Jul-28 Thu	1.785	###	###	###			###	###	0.0
2022-Jul-27 Wed	1.78	1.7825	1.745	###	4,579,628	###	30.1	30.1	0.0
2022-Jul-26 Tue	1.755	1.8125	1.745	1.8	11,042,625	###	###	###	0.1
2022-Jul-25 Mon	1.775	1.79	1.73	1.73	4,831,958	8,504,246	###	###	###
2022-Jul-22 Fri	1.77	###	1.745	1.785			74.6	74.6	0.1
2022-Jul-21 Thu	1.84	1.885	1.7825	###	11,999,521	22,004,121	###	###	0.0
2022-Jul-20 Wed	1.8	1.825	###	1.825			71.3	71.3	###
2022-Jul-19 Tue	1.74	1.8	1.74	1.775	8,393,381	14,856,284	###	###	###
2022-Jul-18 Mon	1.675	###	###	###	5,453,122	0	###	###	0.0
2022-Jul-15 Fri	1.645	###	1.625	###			76.1	76.1	0.0
2022-Jul-14 Thu	###	###	###	###	5,702,928	0	###	###	0.0
2022-Jul-13 Wed	###	###	###	###	7,245,774	0	###	###	0.0
2022-Jul-12 Tue	1.72	1.72	1.685	###	4,746,128	8,080,282	36.1	36.1	0.0
2022-Jul-11 Mon	###	1.72	###	1.7	4,093,385	###	84.7	84.7	###
2022-Jul-08 Fri	###	###	###	1.71	6,704,850	0	###	###	0.1
2022-Jul-07 Thu	###	1.645	1.6125	###			73.3	73.3	0.0
2022-Jul-06 Wed	1.625	###	###	###			###	###	0.0
2022-Jul-05 Tue	1.775	1.8	1.745	1.75	4,510,745	###	20.6	20.6	0.1
2022-Jul-04 Mon	1.74	1.755	###	1.74			66.3	66.3	0.1
2022-Jul-01 Fri	1.755	1.755	1.7	###	6,655,850	11,497,980	13.2	13.2	0.0
2022-Jun-30 Thu	###	1.755	###	1.725	10,116,854	###	###	###	###
2022-Jun-29 Wed	###	1.845	1.79	1.79	9,221,459	###	41.1	41.1	0.1
2022-Jun-28 Tue	###	1.775	###	###			###	###	0.0
2022-Jun-27 Mon	###	###	###	###			###	###	0.0
2022-Jun-24 Fri	###	###	1.575	1.585	6,284,280	4,948,870	20.7	20.7	###
2022-Jun-23 Thu	###	1.645	###	1.625	6,102,242	###	###	###	###
2022-Jun-22 Wed	1.685	###	###	###	11,471,923	0	###	###	0.0
2022-Jun-21 Tue	1.58	1.625	###	###	10,504,886	###	###	###	0.0
2022-Jun-20 Mon	###	1.625	1.5325	1.55	18,123,770	###	28.9	28.9	###
2022-Jun-17 Fri	###	###	###	###			85.3	85.3	0.0
2022-Jun-16 Thu	###	###	###	1.71			###	###	0.1
2022-Jun-15 Wed	###	1.75	###	###			###	###	0.0
2022-Jun-14 Tue	###	###	1.74	1.76			###	###	0.1
2022-Jun-10 Fri	###	1.885	1.845	###			###	###	0.0
2022-Jun-09 Thu	1.88	###	1.87	1.885	8,483,784	###	82.0	82.0	0.1
2022-Jun-08 Wed	1.855	1.89	1.845	1.87			78.1	78.1	###
2022-Jun-07 Tue	1.85	1.85	###	1.84	9,357,227	###	###	###	###
2022-Jun-06 Mon	1.83	###	1.83	1.845			###	###	###
2022-Jun-03 Fri	1.785	1.8375	1.78	1.82			###	###	###
2022-Jun-02 Thu	1.745	1.79	###	1.775			###	###	###
2022-Jun-01 Wed	1.71	1.75	###	1.745			89.8	89.8	0.1
2022-May-31 Tue	###	1.725	1.645	1.725			91.6	91.6	###
2022-May-30 Mon	1.645	###	###	###	7,322,555	0	32.6	32.6	0.0
2022-May-27 Fri	###	###	###	###	9,425,352	0	###	###	0.0
2022-May-26 Thu	1.59	###	1.57	1.58			40.6	40.6	0.1
2022-May-25 Wed	###	###	1.5775	1.585	10,732,654	8,465,380	###	###	###
2022-May-24 Tue	###	1.655	###	###	9,201,677	7,614,387	###	###	0.0
2022-May-23 Mon	###	###	###	###	4,434,848	0	###	###	0.0
2022-May-20 Fri	###	###	###	###	8,340,321	0	###	###	0.0
2022-May-19 Thu	###	###	1.57	1.655	11,332,422	8,895,951	###	###	0.1
2022-May-18 Wed	1.73	1.74	###	1.7	8,866,081	###	###	###	###
2022-May-17 Tue	###	1.745	###	###			###	###	0.0
2022-May-16 Mon	###	1.675	###	###			###	###	0.0
2022-May-13 Fri	1.625	###	###	###			56.6	56.6	0.0
2022-May-12 Thu	###	1.675	###	1.625	15,494,872	12,976,955	48.6	48.6	###
2022-May-11 Wed	###	###	1.6075	1.645			###	###	0.1
2022-May-10 Tue	###	1.675	1.645	1.675			89.2	89.2	###
2022-May-09 Mon	###	1.675	1.645	1.675			89.2	89.2	###
2022-May-06 Fri	1.685	1.685	###	###	14,275,149	###	###	###	0.0
2022-May-05 Thu	1.675	###	###	###	11,118,673	0	###	###	0.0
2022-May-04 Wed	###	1.6625	###	###			87.2	87.2	0.0
2022-May-03 Tue	###	1.6575	1.625	1.625	5,504,971	###	43.8	43.8	###
2022-May-02 Mon	###	###	###	1.645			91.5	91.5	0.1
2022-Apr-29 Fri	###	1.625	1.575	1.625	10,787,874	###	71.7	71.7	###
2022-Apr-28 Thu	###	###	1.57	1.585			36.7	36.7	###
2022-Apr-27 Wed	1.56	###	1.555	###	19,793,351	###	###	###	0.0
2022-Apr-26 Tue	###	###	1.56	1.59	8,004,878	###	49.3	49.3	###
2022-Apr-22 Fri	1.655	###	1.645	1.655			69.2	69.2	0.1
2022-Apr-21 Thu	1.675	###	###	###			###	###	0.0
2022-Apr-20 Wed	1.645	###	###	###			79.3	79.3	0.0
2022-Apr-19 Tue	###	1.6675	###	###	8,303,043	###	###	###	0.0
2022-Apr-14 Thu	###	###	###	###			63.5	63.5	0.0
2022-Apr-13 Wed	###	###	1.58	1.58			24.0	24.0	0.1
2022-Apr-12 Tue	1.55	1.575	1.545	###			###	###	0.0
2022-Apr-11 Mon	###	1.59	1.5575	1.56			48.5	48.5	###
2022-Apr-08 Fri	1.57	1.575	1.54	1.55			###	###	###
2022-Apr-07 Thu	###	1.58	1.55	1.55	5,021,450	###	###	###	###
2022-Apr-06 Wed	1.575	###	1.56	1.59			###	###	###
2022-Apr-05 Tue	1.58	###	1.58	1.59			###	###	###
2022-Apr-04 Mon	###	1.58	1.545	###			62.2	62.2	0.0
2022-Apr-01 Fri	1.555	1.575	1.54	1.56	6,073,782	###	###	###	###
2022-Mar-31 Thu	###	###	1.555	1.555	13,205,941	###	13.5	13.5	###
2022-Mar-30 Wed	###	###	1.57	1.59	9,880,584	7,756,258	29.3	29.3	###
2022-Mar-29 Tue	1.585	###	1.57	###	7,221,926	###	###	###	0.0
2022-Mar-28 Mon	###	1.655	###	###			###	###	0.0
2022-Mar-25 Fri	###	###	1.57	###	6,623,286	5,199,279	###	###	0.0
2022-Mar-24 Thu	1.625	###	###	###			30.1	30.1	0.0
2022-Mar-23 Wed	###	###	###	###	8,774,043	0	23.2	23.2	0.0
2022-Mar-22 Tue	1.625	1.6675	1.625	1.625	11,620,072	19,129,543	66.8	66.8	###
2022-Mar-21 Mon	1.57	1.59	###	1.575	9,553,954	###	75.7	75.7	0.1
2022-Mar-18 Fri	###	###	1.555	1.57	16,866,570	13,113,758	23.0	23.0	0.1
2022-Mar-17 Thu	1.54	###	1.52	1.545	10,019,782	###	68.1	68.1	###
2022-Mar-16 Wed	1.52	1.545	1.49	###	8,724,920	###	73.4	73.4	0.0
2022-Mar-15 Tue	1.56	1.56	1.5125	1.525	15,346,049	###	28.3	28.3	0.1
2022-Mar-14 Mon	###	1.645	###	###			###	###	0.0
2022-Mar-11 Fri	1.575	###	1.575	###	15,091,343	###	###	###	0.0
2022-Mar-10 Thu	1.58	###	1.525	###			67.4	67.4	0.0
2022-Mar-09 Wed	1.75	1.755	###	###			10.8	10.8	0.0
2022-Mar-08 Tue	1.76	###	1.7	1.7	19,868,386	16,888,128	21.3	21.3	###
2022-Mar-07 Mon	1.7	1.77	1.7	1.77			###	###	###
2022-Mar-04 Fri	###	###	1.625	###	11,663,357	9,476,477	77.9	77.9	0.0
2022-Mar-03 Thu	###	###	###	###	20,315,581	0	83.3	83.3	0.0
2022-Mar-02 Wed	###	1.6125	###	###	18,218,942	14,689,021	###	###	0.0
2022-Mar-01 Tue	1.545	###	###	1.54	14,044,673	0	29.5	29.5	###
2022-Feb-28 Mon	###	1.54	1.5	1.525			78.7	78.7	0.1
2022-Feb-25 Fri	###	1.525	###	###	11,100,882	8,464,422	62.7	62.7	0.0
2022-Feb-24 Thu	1.51	1.5675	1.485	1.55			###	###	###
2022-Feb-23 Wed	1.52	1.53	###	1.51	8,521,170	###	22.8	22.8	0.1
2022-Feb-22 Tue	1.51	1.5375	1.5	1.53			89.9	89.9	###
2022-Feb-21 Mon	1.49	1.51	###	1.48			###	###	0.1
2022-Feb-18 Fri	1.48	1.51	1.48	1.49			67.7	67.7	###
2022-Feb-17 Thu	1.47	###	1.46	1.48			77.4	77.4	0.1
2022-Feb-16 Wed	1.46	1.4825	1.44	1.455			###	###	###
2022-Feb-15 Tue	1.59	###	1.45	1.455			5.1	5.1	###
2022-Feb-14 Mon	1.52	1.645	1.51	1.625	32,094,070	###	97.8	97.8	###
2022-Feb-11 Fri	1.51	1.52	1.48	1.485	7,413,858	11,120,787	31.2	31.2	###
2022-Feb-10 Thu	1.51	1.54	###	1.51			68.3	68.3	0.1
2022-Feb-09 Wed	1.5	1.51	1.47	###			61.7	61.7	0.0
2022-Feb-08 Tue	1.54	1.54	###	###			22.2	22.2	0.0
2022-Feb-07 Mon	###	1.545	###	1.525	13,971,454	10,792,948	###	###	0.1
2022-Feb-04 Fri	1.48	1.5	1.475	###			66.8	66.8	0.0
2022-Feb-03 Thu	1.51	###	###	1.47	7,664,840	0	###	###	###
2022-Feb-02 Wed	###	###	1.48	1.51	10,565,345	7,818,355	###	###	0.1
2022-Feb-01 Tue	1.49	###	1.46	1.47			###	###	###
2022-Jan-31 Mon	1.45	1.5	1.44	1.48	11,444,827	###	76.0	76.0	0.1
2022-Jan-28 Fri	1.41	1.44	###	1.425	23,666,648	17,039,986	61.9	61.9	###
2022-Jan-27 Thu	1.355	1.45	###	1.42	22,334,346	###	95.3	95.3	###
2022-Jan-25 Tue	###	###	1.285	###			###	###	0.0
2022-Jan-24 Mon	###	###	###	###	10,009,188	0	###	###	0.0
2022-Jan-21 Fri	1.46	###	1.41	1.43	9,000,779	6,345,549	45.7	45.7	0.1
2022-Jan-20 Thu	###	1.49	1.46	1.475	6,232,483	###	66.8	66.8	0.1
2022-Jan-19 Wed	1.455	1.5	1.45	1.48	11,412,120	16,832,877	81.7	81.7	0.1
2022-Jan-18 Tue	1.46	1.475	1.445	1.45			###	###	###
2022-Jan-17 Mon	###	1.46	###	1.455	12,701,625	9,272,186	###	###	###
2022-Jan-14 Fri	1.4	1.4125	###	1.4			###	###	###
2022-Jan-13 Thu	###	###	###	1.41			68.5	68.5	###
2022-Jan-12 Wed	###	###	###	###	11,732,545	0	87.2	87.2	0.0
2022-Jan-11 Tue	1.29	1.325	1.29	###			###	###	0.0
2022-Jan-10 Mon	###	1.325	###	###			###	###	0.0
2022-Jan-07 Fri	1.29	###	1.28	###	4,929,257	3,154,724	###	###	0.0
2022-Jan-06 Thu	###	1.3125	1.26	###	5,558,087	7,149,089	###	###	0.0
2022-Jan-05 Wed	###	###	1.29	###			###	###	0.0
2022-Jan-04 Tue	###	###	###	###			83.2	83.2	0.0
2021-Dec-31 Fri	1.25	1.26	1.245	1.26			###	###	###
2021-Dec-30 Thu	1.26	1.2625	1.2425	1.25			###	###	###
2021-Dec-29 Wed	1.23	1.275	1.23	1.27	6,391,982	8,005,957	83.0	83.0	###
2021-Dec-24 Fri	1.23	###	1.21	1.22			22.2	22.2	0.1
2021-Dec-23 Thu	1.24	1.24	1.225	1.23	2,883,947	###	###	###	0.1
2021-Dec-22 Wed	1.245	1.25	1.225	###	5,436,373	###	28.6	28.6	0.0
2021-Dec-21 Tue	1.21	1.24	###	###	3,845,352	###	80.7	80.7	0.0
2021-Dec-20 Mon	1.26	1.26	###	###	6,708,281	###	20.8	20.8	0.0
2021-Dec-17 Fri	###	1.27	###	1.27	11,473,174	###	88.3	88.3	###
2021-Dec-16 Thu	1.26	1.27	1.23	###	9,598,386	11,997,982	###	###	0.0
2021-Dec-15 Wed	1.24	1.2625	1.23	1.26	9,616,155	###	87.1	87.1	###
2021-Dec-14 Tue	1.23	1.25	1.225	1.245			80.5	80.5	0.1
2021-Dec-13 Mon	1.21	1.245	1.21	###	4,261,450	5,230,929	###	###	0.0
2021-Dec-10 Fri	1.21	###	1.185	###	5,230,549	###	27.4	27.4	0.0
2021-Dec-09 Thu	1.25	1.2575	###	###			###	###	0.0
2021-Dec-08 Wed	1.24	1.27	###	###	6,678,181	4,240,644	###	###	0.0
2021-Dec-07 Tue	1.2	1.22	###	1.22			###	###	0.1
2021-Dec-06 Mon	###	1.185	###	###			82.1	82.1	0.0
2021-Dec-03 Fri	1.175	###	###	1.175			###	###	###
2021-Dec-02 Thu	###	1.175	1.155	###	5,482,222	6,386,788	###	###	0.0
2021-Dec-01 Wed	###	1.1875	1.155	1.175			75.1	75.1	###
2021-Nov-30 Tue	###	1.2	###	1.185			28.3	28.3	0.1
2021-Nov-29 Mon	###	###	###	###			81.1	81.1	0.0
2021-Nov-26 Fri	1.25	1.255	###	1.2	9,553,558	5,994,857	23.8	23.8	0.1
2021-Nov-25 Thu	1.28	1.285	1.25	1.255			25.5	25.5	###
2021-Nov-24 Wed	###	###	1.26	1.28			81.1	81.1	###
2021-Nov-23 Tue	1.2	1.25	###	1.25	11,216,689	###	###	###	###
2021-Nov-22 Mon	1.23	1.23	1.185	###	13,395,524	###	21.2	21.2	0.0
2021-Nov-19 Fri	1.245	1.26	###	1.245			###	###	0.1
2021-Nov-18 Thu	1.24	###	###	1.245			70.4	70.4	0.1
2021-Nov-17 Wed	###	1.26	###	1.25	17,525,382	###	###	###	###
2021-Nov-16 Tue	1.24	1.25	1.22	###	11,063,583	13,663,525	###	###	0.0
2021-Nov-15 Mon	1.255	1.28	1.24	1.24			###	###	0.1
2021-Nov-12 Fri	1.26	1.27	1.245	1.26			61.9	61.9	###
2021-Nov-11 Thu	1.27	1.275	1.245	1.25	12,885,847	###	###	###	###
2021-Nov-10 Wed	###	###	1.28	1.29	13,552,256	8,673,443	33.2	33.2	0.1
2021-Nov-09 Tue	###	###	###	###			###	###	0.0
2021-Nov-08 Mon	###	1.345	1.285	###	8,376,448	11,015,029	90.3	90.3	0.0
2021-Nov-05 Fri	###	###	1.28	1.28	15,483,445	###	###	###	###
2021-Nov-04 Thu	###	###	1.29	1.29	14,850,487	###	###	###	0.1
2021-Nov-03 Wed	###	###	###	###			###	###	0.0
2021-Nov-02 Tue	###	1.42	1.285	1.345	18,959,121	###	8.9	8.9	###
2021-Nov-01 Mon	1.41	1.42	1.385	1.4			###	###	###
2021-Oct-29 Fri	###	1.425	###	###			42.6	42.6	0.0
2021-Oct-28 Thu	1.425	1.425	###	###			###	###	0.0
2021-Oct-27 Wed	1.455	1.455	1.43	###			###	###	0.0
2021-Oct-26 Tue	1.455	1.47	###	1.455	7,554,129	5,552,284	71.6	71.6	###
2021-Oct-25 Mon	1.4	1.4575	1.4	1.45	10,826,982	15,469,050	###	###	###
2021-Oct-22 Fri	1.445	1.45	1.375	###	18,701,383	###	###	###	0.0
2021-Oct-21 Thu	1.46	1.475	###	###	9,215,589	###	###	###	0.0
2021-Oct-20 Wed	1.48	1.485	###	1.44	28,271,486	20,991,578	16.5	16.5	0.1
2021-Oct-19 Tue	1.5	1.52	1.48	###			###	###	0.0
2021-Oct-18 Mon	1.46	###	1.46	1.485			82.0	82.0	###
2021-Oct-15 Fri	1.44	1.46	1.44	1.445	12,218,448	17,716,749	###	###	###
2021-Oct-14 Thu	1.43	1.44	###	1.43	14,118,154	10,165,070	60.8	60.8	0.1
2021-Oct-13 Wed	###	###	###	1.425			28.9	28.9	###
2021-Oct-12 Tue	1.47	1.475	1.42	1.44	22,003,752	###	26.3	26.3	0.1
2021-Oct-11 Mon	1.45	###	1.445	1.47			78.1	78.1	###
2021-Oct-08 Fri	1.44	1.455	1.4275	1.445			###	###	###
2021-Oct-07 Thu	1.41	1.42	###	1.42			###	###	###
2021-Oct-06 Wed	1.46	1.475	###	1.425	27,829,943	20,524,582	###	###	###
2021-Oct-05 Tue	1.46	1.47	1.425	###	13,124,943	18,998,354	31.8	31.8	0.0
2021-Oct-04 Mon	1.45	1.485	1.42	1.425			###	###	###
2021-Oct-01 Fri	1.45	1.455	1.4	1.42	21,371,574	30,507,921	23.4	23.4	###
2021-Sep-30 Thu	###	###	###	###			###	###	0.0
2021-Sep-29 Wed	1.4	1.4	1.3375	###	33,245,850	45,505,257	20.3	20.3	0.0
2021-Sep-28 Tue	1.29	###	1.29	###	32,750,525	21,124,088	###	###	0.0
2021-Sep-27 Mon	###	1.2425	1.2	###	16,300,453	19,906,928	86.3	86.3	0.0
2021-Sep-24 Fri	###	###	###	1.185	13,548,422	0	###	###	0.1
2021-Sep-23 Thu	1.155	###	1.155	###			###	###	0.0
2021-Sep-22 Wed	###	1.145	1.075	###	18,729,226	20,789,440	###	###	0.0
2021-Sep-21 Tue	1.025	1.075	1.025	1.075	13,168,529	13,826,955	90.9	90.9	###
2021-Sep-20 Mon	###	###	###	1.045			55.1	55.1	0.1
2021-Sep-17 Fri	###	###	###	###			17.4	17.4	0.0
2021-Sep-16 Thu	###	###	1.085	###	16,669,443	9,043,172	64.8	64.8	0.0
2021-Sep-15 Wed	###	###	###	###	13,376,425	0	11.5	11.5	0.0
2021-Sep-14 Tue	1.055	###	1.055	###			###	###	0.0
2021-Sep-13 Mon	1.025	1.045	###	###			77.2	77.2	0.0
2021-Sep-10 Fri	###	###	###	###	6,504,524	0	74.0	74.0	0.0
2021-Sep-09 Thu	1.045	1.0475	###	###			25.7	25.7	0.0
2021-Sep-08 Wed	###	###	###	1.045			###	###	0.1
2021-Sep-07 Tue	###	###	###	###			37.2	37.2	0.0
2021-Sep-06 Mon	###	1.075	1.045	1.075			###	###	###
2021-Sep-03 Fri	1.085	###	1.0725	###	10,789,356	###	64.1	64.1	0.0
2021-Sep-02 Thu	1.085	###	1.0625	###			36.0	36.0	0.0
2021-Sep-01 Wed	###	###	1.045	###			###	###	0.0
2021-Aug-31 Tue	1.075	1.075	1.045	###			18.9	18.9	0.0
2021-Aug-30 Mon	1.085	1.0875	###	###			###	###	0.0
2021-Aug-27 Fri	###	1.075	###	###			65.5	65.5	0.0
2021-Aug-26 Thu	###	###	###	###			###	###	0.0
2021-Aug-25 Wed	###	###	1.0775	###	10,170,171	5,479,179	###	###	0.0
2021-Aug-24 Tue	1.085	###	###	###			###	###	0.0
2021-Aug-23 Mon	###	1.085	1.055	1.055			###	###	0.1
2021-Aug-20 Fri	###	###	###	1.075			84.1	84.1	###
2021-Aug-19 Thu	###	1.085	###	###			37.2	37.2	0.0
2021-Aug-18 Wed	###	###	###	1.085	18,719,477	0	###	###	0.1
2021-Aug-17 Tue	1.075	1.075	1.025	###			###	###	0.0
2021-Aug-16 Mon	###	###	###	###	41,045,982	0	###	###	0.0
2021-Aug-13 Fri	1.21	1.22	###	1.21			###	###	###
2021-Aug-12 Thu	1.225	1.23	1.21	1.225			65.7	65.7	0.1
2021-Aug-11 Wed	1.185	1.225	1.185	###	8,333,523	###	83.9	83.9	0.0
2021-Aug-10 Tue	###	###	1.175	###			###	###	0.0
2021-Aug-09 Mon	1.2	1.21	1.1875	###	9,248,681	11,086,856	39.2	39.2	0.0
2021-Aug-06 Fri	###	1.225	###	###			29.2	29.2	0.0
2021-Aug-05 Thu	###	1.22	###	###	10,020,622	6,112,579	###	###	0.0
2021-Aug-04 Wed	###	1.22	1.2	1.21	8,626,589	10,438,172	###	###	###
2021-Aug-03 Tue	1.23	###	1.2	1.2			###	###	0.1
2021-Aug-02 Mon	###	1.24	###	###	10,510,053	###	86.8	86.8	0.0
2021-Jul-30 Fri	###	###	1.2	1.2	9,435,147	5,661,088	18.3	18.3	0.1
2021-Jul-29 Thu	###	1.24	1.225	1.23	3,004,726	3,703,324	###	###	0.1
2021-Jul-28 Wed	1.25	1.2525	1.225	1.23	7,659,324	9,487,987	30.0	30.0	0.1
2021-Jul-27 Tue	1.255	1.27	1.245	1.25			###	###	###
2021-Jul-26 Mon	1.28	1.28	1.24	1.24			###	###	0.1
2021-Jul-23 Fri	###	1.28	1.25	###			60.6	60.6	0.0
2021-Jul-22 Thu	1.23	1.27	1.2225	1.27	13,632,278	16,989,226	88.4	88.4	###
2021-Jul-21 Wed	###	###	###	1.21			7.7	7.7	###
2021-Jul-20 Tue	1.25	1.26	1.2225	1.25			###	###	###
2021-Jul-19 Mon	1.285	###	1.275	1.28			50.5	50.5	###
2021-Jul-16 Fri	1.28	1.29	1.275	1.29	5,696,320	###	###	###	0.1
2021-Jul-15 Thu	1.28	1.29	1.26	1.285			72.4	72.4	###
2021-Jul-14 Wed	1.28	###	1.275	1.275			37.1	37.1	###
2021-Jul-13 Tue	1.28	1.285	###	1.27	7,804,786	5,014,575	30.6	30.6	###
2021-Jul-12 Mon	1.28	1.29	###	1.275			42.1	42.1	###
2021-Jul-09 Fri	1.255	1.275	1.2525	###			###	###	0.0
2021-Jul-08 Thu	1.275	1.28	1.25	1.26	8,661,750	###	32.1	32.1	###
2021-Jul-07 Wed	1.29	1.29	###	1.27	9,324,154	6,014,079	###	###	###
2021-Jul-06 Tue	1.29	###	1.285	###	13,672,272	###	###	###	0.0
2021-Jul-05 Mon	1.27	1.285	1.255	1.275	7,305,856	###	###	###	###
2021-Jul-02 Fri	1.27	1.2775	1.25	###			###	###	0.0
2021-Jul-01 Thu	1.25	1.28	1.25	1.255			61.1	61.1	###
2021-Jun-30 Wed	###	1.285	1.24	1.24			###	###	0.1
2021-Jun-29 Tue	1.28	1.28	1.25	###	10,503,048	13,286,355	###	###	0.0
2021-Jun-28 Mon	###	###	1.28	1.29			46.3	46.3	0.1
2021-Jun-25 Fri	###	###	1.29	###			###	###	0.0
2021-Jun-24 Thu	###	###	###	###			36.4	36.4	0.0
2021-Jun-23 Wed	###	1.3225	###	###			42.3	42.3	0.0
2021-Jun-22 Tue	###	1.3375	###	###			###	###	0.0
2021-Jun-21 Mon	1.28	1.2925	###	1.28	9,827,548	6,351,052	###	###	###
2021-Jun-18 Fri	###	###	###	###	11,548,374	0	###	###	0.0
2021-Jun-17 Thu	1.375	1.3775	1.325	###	8,899,280	12,025,152	###	###	0.0
2021-Jun-16 Wed	###	###	###	###	8,138,456	0	###	###	0.0
2021-Jun-15 Tue	1.355	###	1.3425	1.355			72.6	72.6	###
2021-Jun-11 Fri	###	###	1.325	###			69.6	69.6	0.0
2021-Jun-10 Thu	###	###	###	1.345			24.8	24.8	###
2021-Jun-09 Wed	1.385	###	###	###	8,992,483	0	27.0	27.0	0.0
2021-Jun-08 Tue	###	###	###	###	6,262,540	0	###	###	0.0
2021-Jun-07 Mon	###	###	1.355	###	8,930,927	###	78.5	78.5	0.0
2021-Jun-04 Fri	1.375	1.385	1.345	###			32.9	32.9	0.0
2021-Jun-03 Thu	###	1.3775	###	###			###	###	0.0
2021-Jun-02 Wed	1.29	###	1.285	###			62.5	62.5	0.0
2021-Jun-01 Tue	1.27	###	1.26	1.28	7,947,520	###	###	###	###
2021-May-31 Mon	1.275	1.275	1.255	1.27			40.8	40.8	###
2021-May-28 Fri	1.26	1.28	1.255	1.275	6,431,171	###	###	###	###
2021-May-27 Thu	1.27	1.2775	1.255	1.255	6,341,387	8,029,781	28.2	28.2	###
2021-May-26 Wed	1.27	1.27	1.255	1.26			###	###	###
2021-May-25 Tue	1.26	1.285	1.26	1.28			80.5	80.5	###
2021-May-24 Mon	1.26	###	1.24	1.245	6,196,977	3,842,125	###	###	0.1
2021-May-21 Fri	###	1.27	1.245	1.25	11,423,558	14,365,124	###	###	###
2021-May-20 Thu	1.28	1.285	1.26	1.27			###	###	###
2021-May-19 Wed	###	###	1.28	###	7,684,356	4,917,987	###	###	0.0
2021-May-18 Tue	1.285	###	1.28	###			###	###	0.0
2021-May-17 Mon	1.285	1.2925	1.27	1.28	6,357,788	###	42.0	42.0	###
2021-May-14 Fri	1.26	1.28	1.25	###			69.8	69.8	0.0
2021-May-13 Thu	1.255	1.275	1.25	1.255			73.5	73.5	###
2021-May-12 Wed	1.28	1.285	1.25	1.255			26.6	26.6	###
2021-May-11 Tue	###	1.325	1.28	1.28			27.8	27.8	###
2021-May-10 Mon	###	###	1.3125	###			###	###	0.0
2021-May-07 Fri	1.28	1.325	1.2775	###	14,084,385	###	85.9	85.9	0.0
2021-May-06 Thu	1.29	###	1.27	1.27			###	###	###
2021-May-05 Wed	###	###	1.2825	1.285			###	###	###
2021-May-04 Tue	###	1.3375	1.2925	###	15,855,845	###	###	###	0.0
2021-May-03 Mon	1.28	###	1.23	1.275			###	###	###
2021-Apr-30 Fri	###	1.4	1.27	1.275			4.0	4.0	###
2021-Apr-29 Thu	###	###	1.675	###			###	###	0.0
2021-Apr-28 Wed	###	1.7	###	###			74.5	74.5	0.0
2021-Apr-27 Tue	###	###	###	###			###	###	0.0
2021-Apr-26 Mon	1.675	###	1.655	1.655	6,822,253	###	30.7	30.7	0.1
2021-Apr-23 Fri	###	1.675	###	###	5,928,542	4,965,153	68.9	68.9	0.0
2021-Apr-22 Thu	1.72	1.725	1.6625	###			18.9	18.9	0.0
2021-Apr-21 Wed	1.74	1.74	###	###	7,354,288	###	###	###	0.0
2021-Apr-20 Tue	1.78	1.79	1.755	1.76	4,613,189	8,176,877	###	###	0.1
2021-Apr-19 Mon	###	1.82	1.745	1.77			23.5	23.5	###
2021-Apr-16 Fri	###	1.83	1.73	###			###	###	0.0
2021-Apr-15 Thu	###	1.7475	1.7	1.725	8,110,443	13,980,376	74.7	74.7	###
2021-Apr-14 Wed	###	1.6875	###	1.675			###	###	###
2021-Apr-13 Tue	###	1.6975	1.655	###			24.7	24.7	0.0
2021-Apr-12 Mon	1.71	1.7175	1.685	1.71			###	###	0.1
2021-Apr-09 Fri	1.74	1.745	1.71	###	7,120,175	###	20.0	20.0	0.0
2021-Apr-08 Thu	###	1.76	1.71	1.76			###	###	0.1
2021-Apr-07 Wed	###	1.72	###	###	10,108,874	###	###	###	0.0
2021-Apr-06 Tue	1.72	1.73	1.6975	###	4,224,584	7,239,880	###	###	0.0
2021-Apr-01 Thu	1.72	1.74	###	###	5,784,452	5,032,473	25.8	25.8	0.0
2021-Mar-31 Wed	1.745	1.755	###	###	7,758,740	###	25.3	25.3	0.0
2021-Mar-30 Tue	1.785	1.7925	###	1.745	5,770,346	5,171,672	###	###	0.1
2021-Mar-29 Mon	1.785	###	1.76	1.76	6,651,582	###	###	###	0.1
2021-Mar-26 Fri	###	1.785	1.72	1.775	6,080,950	###	###	###	###
2021-Mar-25 Thu	###	###	###	1.745			###	###	0.1
2021-Mar-24 Wed	1.72	1.72	1.685	###			42.0	42.0	0.0
2021-Mar-23 Tue	1.755	1.76	1.73	1.74	5,276,523	###	37.3	37.3	0.1
2021-Mar-22 Mon	1.74	###	###	1.745			69.3	69.3	0.1
2021-Mar-19 Fri	1.71	1.74	###	1.72			67.9	67.9	0.1
2021-Mar-18 Thu	1.775	1.7925	1.755	1.76	8,521,852	###	###	###	0.1
2021-Mar-17 Wed	1.76	1.77	1.7425	1.755	5,650,251	9,923,253	43.5	43.5	0.1
2021-Mar-16 Tue	1.775	1.775	1.74	1.77	5,598,274	###	###	###	###
2021-Mar-15 Mon	1.77	1.785	1.75	1.775	6,989,123	12,353,274	###	###	###
2021-Mar-12 Fri	1.745	1.785	1.745	1.75			56.6	56.6	0.1
2021-Mar-11 Thu	1.73	1.745	1.7	1.73	6,638,353	###	68.8	68.8	###
2021-Mar-10 Wed	1.745	1.75	###	1.71			24.3	24.3	0.1
2021-Mar-09 Tue	1.77	1.81	1.75	1.77			70.5	70.5	###
2021-Mar-08 Mon	1.75	1.79	1.73	1.77	13,099,421	23,054,980	###	###	###
2021-Mar-05 Fri	###	1.7	###	1.7	12,631,289	###	77.8	77.8	###
2021-Mar-04 Thu	###	###	###	1.655	8,574,325	0	52.6	52.6	0.1
2021-Mar-03 Wed	###	1.645	###	###			###	###	0.0
2021-Mar-02 Tue	###	1.685	###	###			###	###	0.0
2021-Mar-01 Mon	###	###	###	1.685	10,278,187	0	###	###	###
2021-Feb-26 Fri	###	1.675	###	###	15,585,583	13,052,925	###	###	0.0
2021-Feb-25 Thu	###	###	###	1.655	12,035,082	0	###	###	0.1
2021-Feb-24 Wed	###	###	###	1.645			###	###	0.1
2021-Feb-23 Tue	1.625	1.675	###	1.675			###	###	###
2021-Feb-22 Mon	1.55	1.59	1.55	###	11,649,778	18,290,151	69.4	69.4	0.0
2021-Feb-19 Fri	1.57	1.59	1.525	1.54	18,489,285	###	###	###	###
2021-Feb-18 Thu	1.655	1.685	###	###			21.7	21.7	0.0
2021-Feb-17 Wed	###	###	1.6225	###			###	###	0.0
2021-Feb-16 Tue	###	1.655	1.52	1.645			###	###	0.1
2021-Feb-15 Mon	###	1.78	###	###			9.9	9.9	0.0
2021-Feb-12 Fri	1.76	1.78	###	1.755			46.5	46.5	0.1
2021-Feb-11 Thu	1.825	1.8275	1.77	1.78			###	###	0.1
2021-Feb-10 Wed	1.84	1.875	1.83	###			###	###	0.0
2021-Feb-09 Tue	1.89	###	1.825	1.825			16.9	16.9	###
2021-Feb-08 Mon	###	1.885	###	1.87	9,752,923	9,192,129	###	###	###
2021-Feb-05 Fri	1.785	1.82	1.78	###	10,801,752	19,443,153	72.4	72.4	0.0
2021-Feb-04 Thu	1.775	1.78	###	1.76	11,242,250	###	41.7	41.7	0.1
2021-Feb-03 Wed	1.72	1.745	1.71	1.725	9,560,747	###	###	###	###
2021-Feb-02 Tue	###	1.7025	1.655	###	9,574,226	###	61.6	61.6	0.0
2021-Feb-01 Mon	###	1.645	1.57	###	9,666,083	15,538,228	###	###	0.0
2021-Jan-29 Fri	###	1.72	###	1.645	12,649,243	10,878,348	###	###	0.1
2021-Jan-28 Thu	1.72	1.73	1.685	1.71			54.4	54.4	0.1
2021-Jan-27 Wed	1.825	1.8275	1.745	1.76			19.7	19.7	0.1
2021-Jan-25 Mon	1.87	1.885	1.84	1.855			34.5	34.5	0.1
2021-Jan-22 Fri	###	###	1.87	1.87			24.9	24.9	###
2021-Jan-21 Thu	###	###	1.9125	###			###	###	0.0
2021-Jan-20 Wed	###	1.975	###	###	6,524,525	###	68.9	68.9	0.0
2021-Jan-19 Tue	1.89	###	1.88	###	4,068,655	###	###	###	0.0
2021-Jan-18 Mon	1.89	###	1.85	###	9,257,687	###	80.6	80.6	0.0
2021-Jan-15 Fri	2	###	###	###			18.6	18.6	0.0
2021-Jan-14 Thu	###	###	###	###			###	###	0.0
2021-Jan-13 Wed	###	###	###	2	15,146,929	0	79.7	79.7	0.1
2021-Jan-12 Tue	###	###	###	###	7,866,147	0	41.8	41.8	0.0
2021-Jan-11 Mon	1.925	1.975	1.9175	###			79.5	79.5	0.0
2021-Jan-08 Fri	###	###	###	###			###	###	0.0
2021-Jan-07 Thu	1.86	###	1.85	###	8,145,255	###	80.3	80.3	0.0
2021-Jan-06 Wed	1.85	1.8925	1.82	1.83	14,382,374	26,697,281	34.9	34.9	###
2021-Jan-05 Tue	###	1.825	1.785	###			26.1	26.1	0.0
2021-Jan-04 Mon	1.8	1.85	1.8	1.85			###	###	0.1
2020-Dec-31 Thu	1.82	1.845	###	###			33.4	33.4	0.0
2020-Dec-30 Wed	1.785	1.83	1.77	1.825			84.7	84.7	###
2020-Dec-29 Tue	1.87	1.945	1.7275	1.785			###	###	0.1
2020-Dec-24 Thu	1.85	1.89	1.8475	###	3,064,359	5,726,520	71.4	71.4	0.0
2020-Dec-23 Wed	1.79	###	1.79	1.825			79.3	79.3	###
2020-Dec-22 Tue	1.82	1.825	###	1.79	8,360,921	7,629,340	###	###	0.1
2020-Dec-21 Mon	1.85	1.86	1.83	1.845	5,557,525	###	###	###	###
2020-Dec-18 Fri	###	1.945	1.87	1.875			###	###	###
2020-Dec-17 Thu	###	1.9475	###	###			###	###	0.0
2020-Dec-16 Wed	###	###	1.8975	###	7,102,782	###	73.9	73.9	0.0
2020-Dec-15 Tue	###	###	1.855	1.88			###	###	0.1
2020-Dec-14 Mon	1.89	1.925	1.87	###			75.6	75.6	0.0
2020-Dec-11 Fri	###	###	1.87	1.885			###	###	0.1
2020-Dec-10 Thu	###	1.875	1.83	1.87	7,775,144	14,403,454	77.2	77.2	###
2020-Dec-09 Wed	###	1.88	1.845	1.87	7,840,059	###	###	###	###
2020-Dec-08 Tue	1.87	1.88	1.84	1.85	8,319,770	15,474,772	###	###	0.1
2020-Dec-07 Mon	1.87	1.925	###	1.885			###	###	0.1
2020-Dec-04 Fri	1.86	1.88	1.84	1.87			70.6	70.6	###
2020-Dec-03 Thu	1.85	###	1.825	1.855			67.1	67.1	0.1
2020-Dec-02 Wed	1.775	1.825	1.745	1.82			###	###	###
2020-Dec-01 Tue	1.74	1.7875	###	1.77	12,723,155	###	###	###	###
2020-Nov-30 Mon	1.75	1.785	1.7375	1.76			79.1	79.1	0.1
2020-Nov-27 Fri	###	###	1.755	###			15.7	15.7	0.0
2020-Nov-26 Thu	1.82	1.85	1.785	###	10,540,843	19,157,982	###	###	0.0
2020-Nov-25 Wed	1.975	1.985	###	1.82			###	###	###
2020-Nov-24 Tue	1.77	1.9075	1.77	1.855			###	###	0.1
2020-Nov-23 Mon	1.675	1.73	1.655	###			83.7	83.7	0.0
2020-Nov-20 Fri	1.685	###	1.655	1.655			18.2	18.2	0.1
2020-Nov-19 Thu	1.645	1.7	1.625	###			###	###	0.0
2020-Nov-18 Wed	###	1.675	###	1.675			###	###	###
2020-Nov-17 Tue	###	1.6675	###	###			###	###	0.0
2020-Nov-16 Mon	1.555	1.56	1.54	1.56	743,758	1,152,824	###	###	###
2020-Nov-13 Fri	1.525	###	1.5	1.53	12,232,851	###	###	###	###
2020-Nov-12 Thu	###	1.555	1.49	1.55			###	###	###
2020-Nov-11 Wed	1.475	###	1.455	###	21,294,370	15,491,654	89.2	89.2	0.0
2020-Nov-10 Tue	###	1.45	###	###			###	###	0.0
2020-Nov-09 Mon	1.23	1.255	1.225	1.25			###	###	###
2020-Nov-06 Fri	1.24	1.25	1.22	###			###	###	0.0
2020-Nov-05 Thu	1.255	###	1.22	1.225	8,051,471	###	16.4	16.4	0.1
2020-Nov-04 Wed	1.255	###	###	###	16,447,854	0	21.8	21.8	0.0
2020-Nov-03 Tue	###	1.255	###	1.23	14,346,281	###	###	###	0.1
2020-Nov-02 Mon	1.185	###	###	###			30.7	30.7	0.0
2020-Oct-30 Fri	1.22	1.23	###	###	10,096,782	6,209,520	###	###	0.0
2020-Oct-29 Thu	###	###	1.2	1.21			###	###	###
2020-Oct-28 Wed	1.28	1.282	1.255	1.26			###	###	###
2020-Oct-27 Tue	###	###	1.27	1.28	11,337,155	###	27.1	27.1	###
2020-Oct-26 Mon	###	###	1.325	###	8,940,479	###	77.1	77.1	0.0
2020-Oct-23 Fri	###	###	1.325	###	5,211,741	3,452,778	37.9	37.9	0.0
2020-Oct-22 Thu	###	###	###	###			28.4	28.4	0.0
2020-Oct-21 Wed	1.345	###	###	###			68.7	68.7	0.0
2020-Oct-20 Tue	1.355	###	###	###			30.2	30.2	0.0
2020-Oct-19 Mon	1.385	###	1.345	1.355			###	###	###
2020-Oct-16 Fri	1.43	1.45	###	###	16,623,721	###	###	###	0.0
2020-Oct-15 Thu	###	1.43	###	1.41			###	###	###
2020-Oct-14 Wed	1.4	###	###	###			###	###	0.0
2020-Oct-13 Tue	1.4	###	1.385	1.4	5,320,188	###	69.1	69.1	###
2020-Oct-12 Mon	###	1.42	###	1.4			26.9	26.9	###
2020-Oct-09 Fri	###	1.43	1.4	1.42			63.6	63.6	###
2020-Oct-08 Thu	###	1.4	1.375	1.4			70.8	70.8	###
2020-Oct-07 Wed	###	###	###	###			80.1	80.1	0.0
2020-Oct-06 Tue	###	1.355	###	1.355	14,207,982	###	64.8	64.8	###
2020-Oct-05 Mon	1.28	1.325	1.275	###			###	###	0.0
2020-Oct-02 Fri	###	1.325	###	1.25			19.8	19.8	###
2020-Oct-01 Thu	###	1.355	###	###			32.9	32.9	0.0
2020-Sep-30 Wed	###	1.372	###	###			###	###	0.0
2020-Sep-29 Tue	1.41	1.42	1.385	###			27.8	27.8	0.0
2020-Sep-28 Mon	###	###	1.355	1.385	7,299,729	###	###	###	0.1
2020-Sep-25 Fri	###	###	###	###			80.3	80.3	0.0
2020-Sep-24 Thu	1.355	###	###	###	16,905,620	0	###	###	0.0
2020-Sep-23 Wed	###	###	###	1.4	8,877,177	0	75.6	75.6	###
2020-Sep-22 Tue	###	###	1.345	###	10,444,824	7,024,144	###	###	0.0
2020-Sep-21 Mon	###	1.41	###	1.385	6,341,374	###	45.1	45.1	0.1
2020-Sep-18 Fri	###	1.41	1.375	###			63.4	63.4	0.0
2020-Sep-17 Thu	###	###	###	1.385			80.8	80.8	0.1
2020-Sep-16 Wed	###	###	###	###			61.3	61.3	0.0
2020-Sep-15 Tue	###	###	###	1.355			66.6	66.6	###
2020-Sep-14 Mon	###	1.355	###	1.355			###	###	###
2020-Sep-11 Fri	###	###	###	###			###	###	0.0
2020-Sep-10 Thu	###	1.375	###	###	19,020,786	###	39.4	39.4	0.0
2020-Sep-09 Wed	###	1.42	###	###			###	###	0.0
2020-Sep-08 Tue	1.43	###	1.43	1.47	9,718,827	###	###	###	###
2020-Sep-07 Mon	1.42	1.43	###	1.42			###	###	###
2020-Sep-04 Fri	1.475	1.475	1.425	1.425			###	###	###
2020-Sep-03 Thu	1.44	###	###	###			91.2	91.2	0.0
2020-Sep-02 Wed	1.485	1.487	1.42	1.455			24.0	24.0	###
2020-Sep-01 Tue	1.49	###	###	1.485			###	###	###
2020-Aug-31 Mon	1.475	1.53	1.46	1.52	8,722,587	###	###	###	0.1
2020-Aug-28 Fri	1.5	###	1.455	1.47			24.5	24.5	###
2020-Aug-27 Thu	1.525	1.54	###	1.525	10,659,879	###	66.1	66.1	0.1
2020-Aug-26 Wed	###	1.55	###	1.54			82.4	82.4	###
2020-Aug-25 Tue	1.525	1.555	###	1.525	6,880,970	5,349,954	71.0	71.0	0.1
2020-Aug-24 Mon	1.5	1.51	1.475	1.51			67.9	67.9	0.1
2020-Aug-21 Fri	1.485	1.52	1.455	###	11,625,181	17,292,456	###	###	0.0
2020-Aug-20 Thu	1.525	###	1.48	1.48			###	###	0.1
2020-Aug-19 Wed	1.59	###	1.54	1.555	9,468,950	###	###	###	###
2020-Aug-18 Tue	###	###	1.582	1.59	13,381,179	###	###	###	###
2020-Aug-17 Mon	###	1.59	1.49	1.58	23,742,077	###	###	###	0.1
2020-Aug-14 Fri	1.45	1.475	1.43	1.475	6,995,885	10,161,522	75.3	75.3	0.1
2020-Aug-13 Thu	1.47	1.485	1.445	1.45	6,120,521	###	27.6	27.6	###
2020-Aug-12 Wed	1.43	1.46	1.41	1.455			###	###	###
2020-Aug-11 Tue	1.455	###	###	###	6,057,176	0	###	###	0.0
2020-Aug-10 Mon	1.455	###	1.42	1.445	6,024,871	4,277,658	27.0	27.0	###
2020-Aug-07 Fri	###	1.47	1.43	###			###	###	0.0
2020-Aug-06 Thu	1.475	1.48	1.425	1.43	16,345,222	###	12.1	12.1	0.1
2020-Aug-05 Wed	1.48	1.49	1.46	1.46	6,837,750	10,085,681	###	###	0.1
2020-Aug-04 Tue	1.45	1.485	1.44	1.485	11,307,722	16,537,543	83.0	83.0	###
2020-Aug-03 Mon	1.4	1.427	###	1.425			###	###	###
2020-Jul-31 Fri	1.425	1.44	###	###	13,555,958	9,760,289	###	###	0.0
2020-Jul-30 Thu	1.455	###	1.425	1.455			67.8	67.8	###
2020-Jul-29 Wed	1.475	###	###	1.445			27.6	27.6	###
2020-Jul-28 Tue	1.49	###	1.46	1.47	8,180,428	###	37.6	37.6	###
2020-Jul-27 Mon	###	1.5	1.46	1.48	11,632,026	###	26.8	26.8	0.1
2020-Jul-24 Fri	1.51	###	1.49	###	6,872,381	5,119,923	###	###	0.0
2020-Jul-23 Thu	###	1.575	1.51	###			###	###	0.0
2020-Jul-22 Wed	1.525	###	###	1.555	11,160,422	0	81.3	81.3	###
2020-Jul-21 Tue	###	1.49	1.44	1.485	9,550,856	###	###	###	###
2020-Jul-20 Mon	###	###	1.455	###			###	###	0.0
2020-Jul-17 Fri	1.5	1.525	1.47	###	7,575,022	###	79.0	79.0	0.0
2020-Jul-16 Thu	1.49	1.51	1.47	###	11,089,126	###	80.4	80.4	0.0
2020-Jul-15 Wed	1.49	1.5	###	1.49	7,473,073	###	###	###	###
2020-Jul-14 Tue	1.44	1.47	###	1.455			###	###	###
2020-Jul-13 Mon	1.45	1.49	###	###	14,777,274	###	83.4	83.4	0.0
2020-Jul-10 Fri	1.425	1.46	1.4	###			###	###	0.0
2020-Jul-09 Thu	1.44	###	1.43	1.45	14,352,050	###	###	###	###
2020-Jul-08 Wed	1.46	1.47	###	1.44	11,801,853	###	###	###	0.1
2020-Jul-07 Tue	1.525	1.55	1.475	1.48			26.7	26.7	0.1
2020-Jul-06 Mon	###	###	1.52	1.525			###	###	0.1
2020-Jul-03 Fri	1.56	1.585	1.525	1.545			###	###	###
2020-Jul-02 Thu	1.545	###	1.522	1.555			64.1	64.1	###
2020-Jul-01 Wed	1.51	1.555	1.5	1.53			67.7	67.7	###
2020-Jun-30 Tue	###	1.545	1.46	1.52			###	###	0.1
2020-Jun-29 Mon	1.48	1.485	###	###			###	###	0.0
2020-Jun-26 Fri	1.53	1.54	1.49	1.52			###	###	0.1
2020-Jun-25 Thu	###	1.56	1.49	1.49	14,401,582	###	###	###	###
2020-Jun-24 Wed	###	###	###	###			23.5	23.5	0.0
2020-Jun-23 Tue	###	###	###	###	11,554,877	0	24.8	24.8	0.0
2020-Jun-22 Mon	###	###	1.585	###			###	###	0.0
2020-Jun-19 Fri	1.645	###	###	1.625			26.8	26.8	###
2020-Jun-18 Thu	###	###	###	###			85.8	85.8	0.0
2020-Jun-17 Wed	###	###	1.585	1.625			27.7	27.7	###
2020-Jun-16 Tue	###	1.645	1.55	###	16,253,846	###	82.1	82.1	0.0
2020-Jun-15 Mon	###	1.575	1.485	1.485			###	###	###
2020-Jun-12 Fri	1.54	1.58	1.49	1.555	20,852,341	32,008,343	###	###	###
2020-Jun-11 Thu	1.74	1.745	###	1.625	19,913,770	###	14.9	14.9	###
2020-Jun-10 Wed	1.76	1.79	1.74	1.75	11,860,272	20,933,380	###	###	0.1
2020-Jun-09 Tue	1.78	###	1.757	1.8	20,721,186	###	75.3	75.3	0.1
2020-Jun-05 Fri	1.685	1.725	###	###			71.8	71.8	0.0
2020-Jun-04 Thu	1.755	1.77	###	1.675			###	###	###
2020-Jun-03 Wed	1.72	1.76	###	1.725			###	###	###
2020-Jun-02 Tue	###	1.685	###	###			###	###	0.0
2020-Jun-01 Mon	1.58	###	1.56	###	15,521,785	###	91.6	91.6	0.0
2020-May-29 Fri	1.59	###	1.57	###	20,671,543	###	###	###	0.0
2020-May-28 Thu	1.645	###	1.582	###	26,795,947	###	19.1	19.1	0.0
2020-May-27 Wed	###	1.785	###	1.7	22,036,849	19,667,887	###	###	###
2020-May-26 Tue	###	1.675	###	###			###	###	0.0
2020-May-25 Mon	###	###	1.59	###			###	###	0.0
2020-May-22 Fri	###	1.655	1.57	1.58	14,454,771	###	###	###	0.1
2020-May-21 Thu	1.59	###	1.575	###			82.0	82.0	0.0
2020-May-20 Wed	1.54	1.56	###	1.55	12,213,776	9,526,745	###	###	###
2020-May-19 Tue	1.56	###	1.542	1.585	15,779,373	###	###	###	###
2020-May-18 Mon	1.47	1.51	1.455	1.49			73.1	73.1	###
2020-May-15 Fri	1.43	1.46	###	1.43	8,577,641	6,261,677	66.6	66.6	0.1
2020-May-14 Thu	1.42	1.425	###	1.385			###	###	0.1
2020-May-13 Wed	1.455	1.477	###	1.47	8,438,783	6,232,041	###	###	###
2020-May-12 Tue	1.53	1.55	1.485	###	9,996,089	###	###	###	0.0
2020-May-11 Mon	1.54	###	###	1.545	9,380,854	0	62.9	62.9	###
2020-May-08 Fri	1.51	1.55	###	1.51	9,665,444	###	###	###	0.1
2020-May-07 Thu	1.47	1.52	###	###	21,147,521	###	82.0	82.0	0.0
2020-May-06 Wed	1.5	1.51	1.46	1.475	15,903,183	23,616,226	24.6	24.6	0.1
2020-May-05 Tue	###	1.46	###	1.455	13,010,485	9,497,654	###	###	###
2020-May-04 Mon	###	###	1.355	###			###	###	0.0
2020-May-01 Fri	1.5	1.51	1.425	1.445	13,587,224	19,939,251	###	###	###
2020-Apr-30 Thu	1.45	1.52	1.44	1.52			83.6	83.6	0.1
2020-Apr-29 Wed	1.325	###	1.325	###			84.4	84.4	0.0
2020-Apr-28 Tue	1.29	###	1.24	###	20,125,545	###	###	###	0.0
2020-Apr-27 Mon	###	###	###	1.325	9,468,940	0	11.6	11.6	0.1
2020-Apr-24 Fri	1.325	###	###	###			84.9	84.9	0.0
2020-Apr-23 Thu	1.285	###	1.26	###			82.3	82.3	0.0
2020-Apr-22 Wed	1.24	1.29	###	1.24			64.4	64.4	0.1
2020-Apr-21 Tue	1.275	1.345	1.26	1.29	12,870,426	16,763,729	###	###	0.1
2020-Apr-20 Mon	###	###	###	###			30.2	30.2	0.0
2020-Apr-17 Fri	###	###	###	1.385	10,323,976	0	###	###	0.1
2020-Apr-16 Thu	###	1.375	###	###	11,859,521	8,153,420	87.5	87.5	0.0
2020-Apr-15 Wed	1.445	1.445	1.345	###			###	###	0.0
2020-Apr-14 Tue	1.5	1.52	1.425	1.46	16,272,928	23,961,886	17.1	17.1	0.1
2020-Apr-09 Thu	1.42	###	###	1.485			###	###	###
2020-Apr-08 Wed	1.355	1.4	###	1.375	12,848,280	###	###	###	0.1
2020-Apr-07 Tue	1.47	1.49	###	1.4	17,709,252	###	###	###	###
2020-Apr-06 Mon	###	1.445	###	1.43	16,998,424	###	88.5	88.5	0.1
2020-Apr-03 Fri	1.43	1.46	1.26	###	23,577,558	32,065,478	###	###	0.0
2020-Apr-02 Thu	1.25	###	1.21	###			80.1	80.1	0.0
2020-Apr-01 Wed	###	1.325	###	###	21,329,126	14,130,545	93.9	93.9	0.0
2020-Mar-31 Tue	1.185	###	###	###	21,643,974	0	###	###	0.0
2020-Mar-30 Mon	###	1.155	1	1.155	16,336,427	###	95.7	95.7	0.1
2020-Mar-27 Fri	###	1.175	###	1.045			11.2	11.2	0.1
2020-Mar-26 Thu	###	###	1.045	###	13,889,578	###	55.5	55.5	0.0
2020-Mar-25 Wed	1.085	###	0.975	###			37.1	37.1	0.0
2020-Mar-24 Tue	###	0.985	###	###			###	###	0.0
2020-Mar-23 Mon	0.985	1.057	0.945	###			51.4	51.4	0.0
2020-Mar-20 Fri	###	1.155	###	###	32,359,059	18,687,356	###	###	0.0
2020-Mar-19 Thu	###	###	0.955	###			###	###	0.0
2020-Mar-18 Wed	###	###	1.075	###	22,457,528	12,070,921	###	###	0.0
2020-Mar-17 Tue	###	1.27	###	###	19,332,074	###	68.7	68.7	0.0
2020-Mar-16 Mon	###	1.345	###	###			15.6	15.6	0.0
2020-Mar-13 Fri	1.2	###	1.185	###			95.8	95.8	0.0
2020-Mar-12 Thu	###	###	###	###	40,368,254	0	96.6	96.6	0.0
2020-Mar-11 Wed	1.48	1.482	###	1.325			###	###	0.1
2020-Mar-10 Tue	###	1.46	###	###	37,573,757	27,428,842	###	###	0.0
2020-Mar-09 Mon	###	1.355	###	###			###	###	0.0
2020-Mar-06 Fri	###	1.682	###	###			###	###	0.0
2020-Mar-05 Thu	1.73	###	1.677	###	12,239,152	10,262,528	23.9	23.9	0.0
2020-Mar-04 Wed	1.7	###	1.685	1.71	15,657,422	13,191,378	78.4	78.4	0.1
2020-Mar-03 Tue	1.83	1.86	1.76	1.78			###	###	0.1
2020-Mar-02 Mon	###	1.79	###	1.77	21,703,984	###	86.5	86.5	###
2020-Feb-28 Fri	1.78	###	###	1.755	26,916,385	0	###	###	0.1
2020-Feb-27 Thu	1.87	###	1.86	###			###	###	0.0
2020-Feb-26 Wed	###	1.955	###	###			###	###	0.0
2020-Feb-25 Tue	###	###	###	###	11,998,751	0	67.9	67.9	0.0
2020-Feb-24 Mon	###	###	###	###			###	###	0.0
2020-Feb-21 Fri	###	###	###	###	7,807,223	0	10.6	10.6	0.0
2020-Feb-20 Thu	###	2.225	###	###			28.3	28.3	0.0
2020-Feb-19 Wed	###	2.21	###	###	13,294,823	14,690,779	###	###	0.0
2020-Feb-18 Tue	###	###	2.085	###	11,528,154	###	79.3	79.3	0.0
2020-Feb-17 Mon	###	2.2	###	###	15,780,228	17,358,250	###	###	0.0
2020-Feb-14 Fri	###	###	2.055	###			22.8	22.8	0.0
2020-Feb-13 Thu	2.28	###	###	###			###	###	0.0
2020-Feb-12 Wed	2.29	###	2.2	2.21	15,396,241	###	10.9	10.9	0.2
2020-Feb-11 Tue	###	###	2.23	###	16,676,680	###	71.6	71.6	0.0
2020-Feb-10 Mon	###	2.4	###	###			###	###	0.0
2020-Feb-07 Fri	2.43	2.44	###	###			###	###	0.0
2020-Feb-06 Thu	2.51	2.53	2.42	2.48			23.5	23.5	0.2
2020-Feb-05 Wed	2.5	2.52	2.42	2.44	8,783,289	21,694,723	###	###	0.2
2020-Feb-04 Tue	2.48	2.53	2.45	2.48	10,148,286	###	64.1	64.1	0.2
2020-Feb-03 Mon	2.54	###	2.52	2.52			39.6	39.6	###
2020-Jan-31 Fri	###	2.72	###	###	9,359,572	###	74.7	74.7	0.0
2020-Jan-30 Thu	###	###	2.56	###	8,602,342	###	###	###	0.0
2020-Jan-29 Wed	###	###	2.53	2.55			13.6	13.6	0.2
2020-Jan-28 Tue	###	###	2.5	###	7,488,773	###	###	###	0.0
2020-Jan-24 Fri	###	2.72	###	2.7			###	###	0.2
2020-Jan-23 Thu	2.76	2.78	###	###	10,728,175	###	9.8	9.8	0.0
2020-Jan-22 Wed	2.82	2.83	2.79	2.83			64.8	64.8	0.2
2020-Jan-21 Tue	2.84	###	2.8	2.82			###	###	###
2020-Jan-20 Mon	2.78	2.87	2.775	2.87	6,683,977	18,865,525	###	###	###
2020-Jan-17 Fri	2.76	2.8	2.755	2.77	5,172,620	14,366,952	72.3	72.3	0.2
2020-Jan-16 Thu	2.78	2.81	2.72	2.75	8,230,126	###	23.6	23.6	###
2020-Jan-15 Wed	2.75	2.845	2.74	2.79	7,937,743	22,166,147	80.9	80.9	###
2020-Jan-14 Tue	###	2.73	###	2.72			###	###	0.2
2020-Jan-13 Mon	###	###	###	###	2,759,155	0	79.5	79.5	0.0
2020-Jan-10 Fri	###	###	###	###			###	###	0.0
2020-Jan-09 Thu	###	###	###	###	4,654,829	0	26.5	26.5	0.0
2020-Jan-08 Wed	###	2.79	###	###	10,092,444	14,078,959	###	###	0.0
2020-Jan-07 Tue	###	###	###	###			24.1	24.1	0.0
2020-Jan-06 Mon	###	###	###	###			84.0	84.0	0.0
2020-Jan-03 Fri	2.57	###	2.55	###			###	###	0.0
2020-Jan-02 Thu	2.53	2.55	2.52	2.52	2,485,683	###	24.9	24.9	###
2019-Dec-24 Tue	2.53	###	2.52	###			###	###	0.0
2019-Dec-23 Mon	2.58	###	2.52	2.52	5,085,252	###	13.9	13.9	###
2019-Dec-20 Fri	2.58	###	2.555	2.57			###	###	###
2019-Dec-19 Thu	###	###	2.55	2.56			###	###	0.2
2019-Dec-16 Mon	###	###	###	###			83.4	83.4	0.0
2019-Dec-13 Fri	2.59	###	2.58	###	3,907,445	###	###	###	0.0
2019-Dec-12 Thu	###	###	2.54	2.58	5,198,187	###	###	###	0.2
2019-Dec-11 Wed	###	###	2.59	###			68.8	68.8	0.0
2019-Dec-10 Tue	2.59	###	2.57	###	6,099,073	###	###	###	0.0
2019-Dec-09 Mon	2.53	###	2.53	###			93.7	93.7	0.0
2019-Dec-06 Fri	###	2.5	###	2.49	6,575,446	###	###	###	0.2
2019-Dec-05 Thu	###	2.42	###	2.4	6,571,550	7,951,575	81.2	81.2	###
2019-Dec-04 Wed	###	###	2.29	###			37.2	37.2	0.0
2019-Dec-03 Tue	###	2.41	###	###	6,499,382	7,831,755	25.3	25.3	0.0
2019-Dec-02 Mon	###	2.45	###	2.43	4,046,854	###	91.9	91.9	###
2019-Nov-29 Fri	2.4	###	###	2.4			###	###	###
2019-Nov-28 Thu	###	###	2.345	###			80.9	80.9	0.0
2019-Nov-27 Wed	###	2.375	###	###	3,481,087	###	22.9	22.9	0.0
2019-Nov-26 Tue	###	2.41	###	###	6,713,344	8,089,579	###	###	0.0
2019-Nov-25 Mon	###	###	###	###			86.2	86.2	0.0
2019-Nov-22 Fri	###	###	###	###			###	###	0.0
2019-Nov-21 Thu	###	###	###	2.28	5,393,622	0	21.5	21.5	0.2
2019-Nov-20 Wed	###	###	2.29	###			72.1	72.1	0.0
2019-Nov-19 Tue	###	###	###	###	4,109,540	0	###	###	0.0
2019-Nov-18 Mon	###	2.4	###	###	4,139,988	4,967,985	26.9	26.9	0.0
2019-Nov-15 Fri	###	###	###	###	2,686,146	0	64.0	64.0	0.0
2019-Nov-14 Thu	###	2.4	###	###			80.5	80.5	0.0
2019-Nov-13 Wed	2.43	2.44	###	###	7,385,120	9,009,846	9.6	9.6	0.0
2019-Nov-12 Tue	2.4	2.45	2.385	2.45	5,676,186	13,722,179	87.8	87.8	0.2
2019-Nov-11 Mon	2.43	2.45	2.4	2.42	3,365,259	8,160,753	31.4	31.4	0.2
2019-Nov-08 Fri	###	2.43	###	2.4			###	###	###
2019-Nov-07 Thu	###	###	###	###			###	###	0.0
2019-Nov-06 Wed	2.45	###	2.4	2.41			###	###	0.2
2019-Nov-05 Tue	2.42	2.455	2.41	2.43	7,469,983	###	75.7	75.7	###
2019-Nov-04 Mon	2.4	2.425	###	2.4			69.6	69.6	###
2019-Nov-01 Fri	2.27	###	2.245	###			###	###	0.0
2019-Oct-31 Thu	###	###	2.29	2.29			16.8	16.8	###
2019-Oct-30 Wed	###	###	2.29	###			###	###	0.0
2019-Oct-29 Tue	2.42	2.43	2.325	###			###	###	0.0
2019-Oct-28 Mon	###	2.455	###	2.4	9,458,028	11,609,729	83.6	83.6	###
2019-Oct-25 Fri	###	###	###	###	3,937,243	0	###	###	0.0
2019-Oct-24 Thu	###	###	###	###	6,218,350	0	73.7	73.7	0.0
2019-Oct-23 Wed	###	###	###	###			31.2	31.2	0.0
2019-Oct-22 Tue	###	###	###	###			78.5	78.5	0.0
2019-Oct-21 Mon	###	2.355	###	###	5,624,546	###	25.4	25.4	0.0
2019-Oct-18 Fri	###	###	###	###			26.6	26.6	0.0
2019-Oct-17 Thu	###	###	###	###			###	###	0.0
2019-Oct-16 Wed	###	2.41	###	###			###	###	0.0
2019-Oct-15 Tue	###	2.4	###	###			###	###	0.0
2019-Oct-14 Mon	2.42	2.44	2.4	2.41			33.0	33.0	0.2
2019-Oct-11 Fri	2.4	2.42	2.355	###	5,297,051	###	22.6	22.6	0.0
2019-Oct-10 Thu	2.41	2.42	###	###			###	###	0.0
2019-Oct-09 Wed	2.43	2.46	2.4	2.4	4,947,321	###	###	###	###
2019-Oct-08 Tue	2.44	2.5	2.43	2.46	5,428,955	13,382,374	###	###	0.2
2019-Oct-07 Mon	2.43	2.47	###	2.47			###	###	###
2019-Oct-04 Fri	2.43	2.48	###	2.43			65.0	65.0	###
2019-Oct-03 Thu	2.41	2.44	###	2.42	8,610,481	10,504,786	74.2	74.2	0.2
2019-Oct-02 Wed	2.45	2.5	2.45	2.46			80.2	80.2	0.2
2019-Oct-01 Tue	2.51	2.54	2.455	2.54			###	###	###
2019-Sep-30 Mon	2.54	2.57	2.53	2.53	7,123,687	###	32.6	32.6	###
2019-Sep-27 Fri	2.56	2.59	###	2.56	6,260,324	###	###	###	0.2
2019-Sep-26 Thu	2.54	2.59	2.53	2.56			###	###	0.2
2019-Sep-25 Wed	###	###	2.52	2.54	10,769,772	###	15.0	15.0	###
2019-Sep-24 Tue	###	2.7	###	###			86.5	86.5	0.0
2019-Sep-23 Mon	###	###	2.58	###	10,797,143	###	###	###	0.0
2019-Sep-20 Fri	###	###	2.57	2.57	41,896,458	53,836,948	###	###	###
2019-Sep-19 Thu	2.7	2.72	2.58	###	19,830,774	52,551,551	10.7	10.7	0.0
2019-Sep-18 Wed	###	2.77	###	###	29,642,422	41,054,754	83.0	83.0	0.0
2019-Sep-17 Tue	2.7	2.71	###	###	8,584,772	###	###	###	0.0
2019-Sep-16 Mon	2.71	2.79	###	###			19.5	19.5	0.0
2019-Sep-13 Fri	2.5	2.59	2.5	2.51			73.0	73.0	###
2019-Sep-12 Thu	2.54	2.57	2.475	2.51			24.9	24.9	###
2019-Sep-11 Wed	2.48	2.55	2.48	2.55	8,715,170	21,918,652	86.1	86.1	0.2
2019-Sep-10 Tue	2.49	2.55	2.44	2.49	11,439,450	28,541,427	###	###	0.2
2019-Sep-09 Mon	2.49	2.5	2.45	2.46	6,316,929	###	23.5	23.5	0.2
2019-Sep-06 Fri	2.45	2.5	###	2.49			###	###	0.2
2019-Sep-05 Thu	2.43	2.46	2.4	2.43			62.2	62.2	###
2019-Sep-04 Wed	2.41	2.42	###	###	18,762,471	22,702,589	###	###	0.0
2019-Sep-03 Tue	2.45	2.48	2.43	2.43	5,833,957	###	###	###	###
2019-Sep-02 Mon	2.4	2.47	2.4	2.44	11,688,789	###	85.2	85.2	0.2
2019-Aug-30 Fri	2.4	2.45	2.355	2.45	13,031,774	###	###	###	0.2
2019-Aug-29 Thu	###	2.41	###	###	12,137,588	###	73.7	73.7	0.0
2019-Aug-28 Wed	2.26	###	2.24	###			79.2	79.2	0.0
2019-Aug-27 Tue	2.2	###	###	2.24	7,157,849	0	80.1	80.1	###
2019-Aug-26 Mon	###	2.21	###	###			###	###	0.0
2019-Aug-23 Fri	2.24	2.25	2.2	2.22			###	###	0.2
2019-Aug-22 Thu	###	2.26	2.185	2.25	10,473,955	###	88.2	88.2	###
2019-Aug-21 Wed	###	2.2	###	###	11,311,158	12,442,273	###	###	0.0
2019-Aug-20 Tue	###	###	###	###	18,885,823	0	95.7	95.7	0.0
2019-Aug-19 Mon	1.89	###	1.87	2	15,279,820	###	95.4	95.4	0.1
2019-Aug-16 Fri	1.825	1.85	###	###	8,845,878	###	25.8	25.8	0.0
2019-Aug-15 Thu	1.85	1.855	###	###	10,554,570	###	21.2	21.2	0.0
2019-Aug-14 Wed	###	###	###	###	11,963,388	0	20.4	20.4	0.0