(DOW) DOWNER EDI LIMITED Daily Prices Page 1

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Mon 26-May-18 05:16:16 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

(DOW) DOWNER EDI LIMITED Daily Prices Page 1...

TOC Company Info for DOW Limits

Company Details for (DOW) DOWNER EDI LIMITED

Listing Code	DOW
Listing Name	DOWNER EDI LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	DOWNER EDI LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000DOW2

Maximum Price date available .. Friday 15th May 2026
Latest price with VOLUME for DOW .. Friday 15th May 2026

DOW 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	###	22,040	0.0
MAX	9.45	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DOW Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

1408 Days for (DOW) DOWNER EDI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-May-15 Fri	7.82	###	###	7.72			34.5	34.5	###
2026-May-14 Thu	7.58	###	7.58	###			###	###	0.0
2026-May-13 Wed	###	###	7.53	7.59	725,121	2,730,080	32.3	32.3	0.5
2026-May-12 Tue	###	###	7.55	###			###	###	0.0
2026-May-11 Mon	###	7.87	###	7.75			76.3	76.3	###
2026-May-08 Fri	7.82	###	###	7.71			###	###	###
2026-May-07 Thu	###	###	###	###	2,155,351	0	###	###	0.0
2026-May-06 Wed	7.77	###	###	###	2,423,245	0	###	###	0.0
2026-May-05 Tue	7.57	7.72	7.5	###			###	###	0.0
2026-May-04 Mon	7.4	###	7.4	###			91.4	91.4	0.0
2026-May-01 Fri	7.48	7.5	7.42	7.42	847,288	###	33.7	33.7	0.5
2026-Apr-30 Thu	###	7.41	7.26	7.41	1,256,774	###	###	###	###
2026-Apr-29 Wed	###	7.42	7.26	###	754,387	###	34.0	34.0	0.0
2026-Apr-28 Tue	###	7.4	###	###			74.5	74.5	0.0
2026-Apr-27 Mon	7.41	7.47	###	7.4	363,154	1,356,380	35.4	35.4	0.5
2026-Apr-24 Fri	###	###	7.475	7.48			25.7	25.7	0.5
2026-Apr-23 Thu	###	###	7.42	7.56	744,622	2,762,547	###	###	0.5
2026-Apr-22 Wed	7.45	###	7.4	###	1,051,452	3,890,372	84.7	84.7	0.0
2026-Apr-21 Tue	7.43	7.51	###	7.44	6,700,455	###	68.6	68.6	###
2026-Apr-20 Mon	###	7.445	###	###	1,572,653	###	34.6	34.6	0.0
2026-Apr-17 Fri	7.5	7.5	###	###	1,477,045	###	22.8	22.8	0.0
2026-Apr-16 Thu	###	7.8	7.4	7.45			13.6	13.6	0.5
2026-Apr-15 Wed	7.75	7.79	###	###			###	###	0.0
2026-Apr-14 Tue	###	8.2	7.82	7.84			8.8	8.8	0.6
2026-Apr-13 Mon	###	###	###	###	966,256	0	###	###	0.0
2026-Apr-10 Fri	###	8.21	###	8.21			70.7	70.7	###
2026-Apr-09 Thu	###	###	###	###	722,651	0	###	###	0.0
2026-Apr-08 Wed	###	###	7.925	###			64.7	64.7	0.0
2026-Apr-07 Tue	8	###	7.8	7.86			28.0	28.0	###
2026-Apr-02 Thu	###	###	7.75	7.77	974,672	3,776,854	43.1	43.1	0.6
2026-Apr-01 Wed	7.79	7.89	7.76	7.8			###	###	0.6
2026-Mar-31 Tue	###	7.78	###	###	1,324,740	###	###	###	0.0
2026-Mar-30 Mon	7.57	###	7.545	###			81.2	81.2	0.0
2026-Mar-27 Fri	7.85	7.85	###	7.73			25.0	25.0	0.6
2026-Mar-26 Thu	7.75	###	7.73	7.85			83.7	83.7	###
2026-Mar-25 Wed	###	###	###	7.75			11.7	11.7	###
2026-Mar-24 Tue	7.74	7.76	###	7.71	1,296,725	###	###	###	###
2026-Mar-23 Mon	###	7.575	###	7.54	1,148,586	###	###	###	0.5
2026-Mar-20 Fri	7.56	###	7.48	7.55			###	###	###
2026-Mar-19 Thu	7.46	7.59	7.42	7.59	1,275,443	###	88.7	88.7	0.5
2026-Mar-18 Wed	7.58	###	7.5	7.57			36.1	36.1	###
2026-Mar-17 Tue	7.48	7.51	7.42	7.51			69.8	69.8	###
2026-Mar-16 Mon	7.47	7.52	7.44	7.48	691,422	###	###	###	0.5
2026-Mar-13 Fri	7.5	7.56	7.44	7.51			###	###	###
2026-Mar-12 Thu	7.45	7.55	7.43	7.53			86.9	86.9	0.5
2026-Mar-11 Wed	7.55	7.57	7.46	7.54	1,557,151	11,701,989	###	###	0.5
2026-Mar-10 Tue	###	###	###	7.55			###	###	###
2026-Mar-09 Mon	###	###	7.25	###			33.0	33.0	0.0
2026-Mar-06 Fri	8	8.075	7.86	7.88	960,554	###	27.0	27.0	0.6
2026-Mar-05 Thu	###	8.23	###	###			###	###	0.0
2026-Mar-04 Wed	8.2	8.29	###	###	669,280	###	49.9	49.9	0.0
2026-Mar-03 Tue	8.24	8.52	8.21	###	1,702,675	14,242,876	84.6	84.6	0.0
2026-Mar-02 Mon	8.56	8.655	8.54	###	428,478	###	74.9	74.9	0.0
2026-Feb-27 Fri	8.5	###	8.41	8.59			71.8	71.8	###
2026-Feb-26 Thu	8.5	8.58	8.41	8.49	1,328,488	###	###	###	###
2026-Feb-25 Wed	###	8.52	###	8.51			###	###	0.6
2026-Feb-24 Tue	###	###	###	###	2,367,858	0	83.6	83.6	0.0
2026-Feb-23 Mon	7.85	###	7.84	###			###	###	0.0
2026-Feb-20 Fri	###	###	7.79	7.8			###	###	0.6
2026-Feb-19 Thu	7.8	###	###	7.81			69.5	69.5	0.6
2026-Feb-18 Wed	###	7.74	###	7.73			70.8	70.8	0.6
2026-Feb-17 Tue	7.71	7.745	###	7.73			###	###	0.6
2026-Feb-16 Mon	###	7.78	###	7.71	1,544,175	6,006,840	###	###	###
2026-Feb-13 Fri	7.79	7.82	###	###			###	###	0.0
2026-Feb-12 Thu	###	###	7.87	7.88	852,421	3,354,276	###	###	0.6
2026-Feb-11 Wed	8	###	7.83	###	785,358	3,074,676	###	###	0.0
2026-Feb-10 Tue	7.87	###	7.84	###			###	###	0.0
2026-Feb-09 Mon	###	7.88	7.58	7.88	2,545,421	###	81.5	81.5	0.6
2026-Feb-06 Fri	7.87	7.88	7.51	7.55			25.5	25.5	###
2026-Feb-05 Thu	###	8	###	###			49.2	49.2	0.0
2026-Feb-04 Wed	7.89	###	7.89	###	501,080	###	75.4	75.4	0.0
2026-Feb-03 Tue	###	###	###	8	1,632,525	0	###	###	###
2026-Feb-02 Mon	7.89	###	###	###			82.5	82.5	0.0
2026-Jan-30 Fri	###	###	7.89	###	1,818,320	7,173,272	85.3	85.3	0.0
2026-Jan-29 Thu	7.89	###	###	7.88	924,477	0	###	###	0.6
2026-Jan-28 Wed	7.82	###	7.76	###			###	###	0.0
2026-Jan-27 Tue	7.76	7.87	7.74	7.86	1,063,554	###	79.8	79.8	###
2026-Jan-23 Fri	###	###	7.755	7.78	893,949	3,466,287	###	###	0.6
2026-Jan-22 Thu	###	###	###	###	625,383	0	35.3	35.3	0.0
2026-Jan-21 Wed	###	###	###	###	890,453	0	25.0	25.0	0.0
2026-Jan-20 Tue	###	###	###	###	1,639,983	0	73.9	73.9	0.0
2026-Jan-19 Mon	###	###	###	###			###	###	0.0
2026-Jan-16 Fri	8	###	8	###			78.1	78.1	0.0
2026-Jan-15 Thu	###	###	###	###			###	###	0.0
2026-Jan-14 Wed	###	###	###	###	1,438,543	0	76.0	76.0	0.0
2026-Jan-13 Tue	###	###	###	###			69.6	69.6	0.0
2026-Jan-12 Mon	7.87	###	7.87	###	850,379	3,346,241	72.4	72.4	0.0
2026-Jan-09 Fri	###	###	7.88	7.88			34.6	34.6	0.6
2026-Jan-08 Thu	7.89	###	7.88	###	929,784	3,663,348	###	###	0.0
2026-Jan-07 Wed	###	7.955	7.89	7.89	727,325	###	34.8	34.8	###
2026-Jan-06 Tue	###	###	7.87	7.89			###	###	###
2026-Jan-05 Mon	###	###	###	###	464,742	0	###	###	0.0
2026-Jan-02 Fri	###	###	###	###	361,520	0	###	###	0.0
2025-Dec-31 Wed	8	8	7.86	###			###	###	0.0
2025-Dec-30 Tue	###	###	###	###			72.1	72.1	0.0
2025-Dec-29 Mon	###	###	###	###	316,147	0	###	###	0.0
2025-Dec-24 Wed	###	8.025	###	###			###	###	0.0
2025-Dec-23 Tue	###	###	###	###			62.0	62.0	0.0
2025-Dec-22 Mon	###	###	###	###			###	###	0.0
2025-Dec-19 Fri	7.79	###	7.775	###			76.2	76.2	0.0
2025-Dec-18 Thu	###	###	7.84	7.87	1,130,940	4,433,284	###	###	0.6
2025-Dec-17 Wed	###	###	7.85	###	1,428,284	###	###	###	0.0
2025-Dec-16 Tue	###	###	7.87	###			###	###	0.0
2025-Dec-15 Mon	###	###	7.89	7.89	776,056	3,061,540	30.4	30.4	###
2025-Dec-12 Fri	###	###	###	###	918,127	0	64.7	64.7	0.0
2025-Dec-11 Thu	###	###	7.89	###	1,043,649	###	###	###	0.0
2025-Dec-10 Wed	###	###	7.84	###	1,453,522	###	41.1	41.1	0.0
2025-Dec-09 Tue	###	###	7.87	###	1,075,478	###	###	###	0.0
2025-Dec-08 Mon	7.85	###	7.82	###			75.8	75.8	0.0
2025-Dec-05 Fri	###	###	7.85	7.88	1,442,055	###	36.2	36.2	0.6
2025-Dec-04 Thu	###	###	7.83	7.86	866,426	3,392,057	###	###	###
2025-Dec-03 Wed	7.88	###	7.86	###	1,044,920	###	71.7	71.7	0.0
2025-Dec-02 Tue	###	###	###	###			###	###	0.0
2025-Dec-01 Mon	###	###	7.85	7.87	1,986,282	7,796,156	46.3	46.3	0.6
2025-Nov-28 Fri	7.7	###	7.7	###	1,265,449	4,871,978	75.2	75.2	0.0
2025-Nov-27 Thu	7.79	7.83	###	7.71	1,083,920	4,243,546	31.1	31.1	###
2025-Nov-26 Wed	7.82	7.89	7.78	7.8	1,376,647	10,786,029	###	###	0.6
2025-Nov-25 Tue	7.55	7.76	7.55	7.75			###	###	###
2025-Nov-24 Mon	###	7.78	7.645	7.74			70.4	70.4	0.6
2025-Nov-21 Fri	7.59	###	7.55	###	941,281	###	###	###	0.0
2025-Nov-20 Thu	###	###	7.55	###	1,167,329	###	56.6	56.6	0.0
2025-Nov-19 Wed	7.51	###	7.51	7.56			74.2	74.2	0.5
2025-Nov-18 Tue	7.83	7.85	###	###	1,122,523	###	39.9	39.9	0.0
2025-Nov-17 Mon	7.78	7.87	7.77	7.82	1,329,958	10,400,271	###	###	0.6
2025-Nov-14 Fri	7.8	7.88	7.78	7.78	926,323	###	38.5	38.5	0.6
2025-Nov-13 Thu	7.85	###	7.81	7.83	1,108,682	###	42.6	42.6	###
2025-Nov-12 Wed	7.85	7.88	7.76	7.86			###	###	###
2025-Nov-11 Tue	7.88	7.89	###	7.81	969,570	3,824,953	###	###	0.6
2025-Nov-10 Mon	7.75	7.86	###	7.82			60.2	60.2	0.6
2025-Nov-07 Fri	7.77	7.8	7.71	7.75	802,885	6,226,373	###	###	###
2025-Nov-06 Thu	7.72	7.775	###	7.74			###	###	0.6
2025-Nov-05 Wed	###	7.72	7.59	7.72			###	###	###
2025-Nov-04 Tue	###	7.72	###	###	634,920	###	75.7	75.7	0.0
2025-Nov-03 Mon	7.74	7.74	7.625	7.71			44.8	44.8	###
2025-Oct-31 Fri	###	7.745	###	7.73	1,233,323	4,776,043	67.1	67.1	0.6
2025-Oct-30 Thu	###	7.71	7.57	###	1,166,056	###	77.5	77.5	0.0
2025-Oct-29 Wed	7.7	###	###	###	543,046	0	32.0	32.0	0.0
2025-Oct-28 Tue	7.75	7.75	###	###			49.2	49.2	0.0
2025-Oct-27 Mon	7.7	7.75	###	7.72			###	###	###
2025-Oct-24 Fri	7.7	7.74	###	###			40.8	40.8	0.0
2025-Oct-23 Thu	###	7.7	###	7.7			###	###	0.6
2025-Oct-22 Wed	###	7.7	7.58	###			###	###	0.0
2025-Oct-21 Tue	###	7.7	###	7.7			###	###	0.6
2025-Oct-20 Mon	7.58	###	7.51	###			81.7	81.7	0.0
2025-Oct-17 Fri	7.52	7.57	7.52	7.53	925,075	###	78.6	78.6	0.5
2025-Oct-16 Thu	7.57	###	7.53	7.56	899,157	3,385,326	36.8	36.8	0.5
2025-Oct-15 Wed	7.55	###	7.5	7.54	1,135,050	###	###	###	0.5
2025-Oct-14 Tue	7.45	7.53	7.4	7.52			68.2	68.2	0.5
2025-Oct-13 Mon	7.5	7.53	7.42	7.48			###	###	0.5
2025-Oct-10 Fri	7.49	7.53	###	7.5			###	###	0.5
2025-Oct-09 Thu	7.52	7.57	7.5	7.51			###	###	###
2025-Oct-08 Wed	7.58	###	7.47	7.51			###	###	###
2025-Oct-07 Tue	7.5	###	7.5	7.58			###	###	###
2025-Oct-06 Mon	###	###	7.5	7.5	654,554	2,454,577	###	###	0.5
2025-Oct-03 Fri	7.57	###	7.49	7.55	1,074,974	4,025,777	###	###	###
2025-Oct-02 Thu	7.44	7.55	7.4	7.55	1,291,785	###	72.3	72.3	###
2025-Oct-01 Wed	###	7.43	###	7.4	3,452,828	12,827,256	65.9	65.9	0.5
2025-Sep-30 Tue	###	7.46	7.26	###			###	###	0.0
2025-Sep-29 Mon	###	7.42	7.29	###	1,193,474	###	68.8	68.8	0.0
2025-Sep-26 Fri	7.25	###	7.25	###	1,757,184	###	###	###	0.0
2025-Sep-25 Thu	7.27	###	7.27	###			74.8	74.8	0.0
2025-Sep-24 Wed	###	###	7.27	###	1,081,651	###	69.0	69.0	0.0
2025-Sep-23 Tue	7.29	###	7.28	###	1,419,683	5,167,646	###	###	0.0
2025-Sep-22 Mon	7.23	7.345	7.21	###			###	###	0.0
2025-Sep-19 Fri	7.21	7.26	###	7.23			###	###	###
2025-Sep-18 Thu	7.23	7.26	7.175	7.22	3,512,623	25,352,356	###	###	0.5
2025-Sep-17 Wed	7.26	7.29	7.2	7.25	1,452,153	10,520,848	37.8	37.8	0.5
2025-Sep-16 Tue	7.23	7.28	7.175	7.26	1,011,940	###	###	###	0.5
2025-Sep-15 Mon	7.25	7.25	###	7.25			###	###	0.5
2025-Sep-12 Fri	###	###	###	7.26			###	###	0.5
2025-Sep-11 Thu	###	###	6.88	###			87.2	87.2	0.0
2025-Sep-10 Wed	###	###	6.89	###			71.4	71.4	0.0
2025-Sep-09 Tue	6.89	###	6.88	###	1,733,641	5,963,725	###	###	0.0
2025-Sep-08 Mon	###	###	6.84	###			67.5	67.5	0.0
2025-Sep-05 Fri	###	###	###	###			###	###	0.0
2025-Sep-04 Thu	6.89	6.925	6.85	###			###	###	0.0
2025-Sep-03 Wed	###	###	6.87	6.89			###	###	0.5
2025-Sep-02 Tue	###	###	###	###	836,375	0	###	###	0.0
2025-Sep-01 Mon	###	7.24	###	###			32.3	32.3	0.0
2025-Aug-29 Fri	7.25	7.28	###	7.23	885,078	3,221,683	###	###	###
2025-Aug-28 Thu	7.28	###	7.22	7.25			37.4	37.4	0.5
2025-Aug-27 Wed	###	###	7.26	7.27			26.7	26.7	###
2025-Aug-26 Tue	###	###	###	7.29	3,589,073	0	###	###	###
2025-Aug-25 Mon	7.4	7.44	###	###			30.0	30.0	0.0
2025-Aug-22 Fri	7.46	7.47	###	###	2,012,543	7,516,848	###	###	0.0
2025-Aug-21 Thu	7.26	7.43	###	###			###	###	0.0
2025-Aug-20 Wed	###	###	###	###	1,650,248	0	44.1	44.1	0.0
2025-Aug-19 Tue	6.86	###	6.86	6.89	787,980	2,702,771	###	###	0.5
2025-Aug-18 Mon	6.89	###	6.85	6.86	924,945	###	32.2	32.2	0.5
2025-Aug-15 Fri	###	6.955	6.84	6.89	1,307,189	###	28.4	28.4	0.5
2025-Aug-14 Thu	###	###	6.8	6.83	758,629	###	24.9	24.9	0.5
2025-Aug-13 Wed	###	###	6.845	6.86	1,059,059	3,624,629	###	###	0.5
2025-Aug-12 Tue	6.86	###	6.85	6.87			62.9	62.9	###
2025-Aug-11 Mon	###	###	6.88	###			###	###	0.0
2025-Aug-08 Fri	###	###	###	###	595,479	0	68.6	68.6	0.0
2025-Aug-07 Thu	6.89	###	6.885	###	674,243	2,321,081	###	###	0.0
2025-Aug-06 Wed	###	###	###	###	594,956	0	26.2	26.2	0.0
2025-Aug-05 Tue	###	###	###	###	662,855	0	###	###	0.0
2025-Aug-04 Mon	6.89	###	6.83	###	979,177	3,343,889	###	###	0.0
2025-Aug-01 Fri	###	###	###	###			71.5	71.5	0.0
2025-Jul-31 Thu	6.83	###	6.81	###			81.1	81.1	0.0
2025-Jul-30 Wed	6.83	6.84	6.75	6.84	1,339,446	###	###	###	0.5
2025-Jul-29 Tue	6.86	6.86	6.72	6.83	968,580	6,576,658	###	###	0.5
2025-Jul-28 Mon	6.86	###	6.83	6.84			38.8	38.8	0.5
2025-Jul-25 Fri	6.85	6.88	6.7	6.84			###	###	0.5
2025-Jul-24 Thu	###	###	6.77	6.86			33.1	33.1	0.5
2025-Jul-23 Wed	###	###	6.84	###			32.2	32.2	0.0
2025-Jul-22 Tue	6.89	###	6.84	6.89			65.8	65.8	0.5
2025-Jul-21 Mon	###	###	6.83	6.88	475,455	1,623,678	###	###	###
2025-Jul-18 Fri	6.87	###	6.78	###			67.9	67.9	0.0
2025-Jul-17 Thu	6.85	6.89	6.785	6.86			64.8	64.8	0.5
2025-Jul-16 Wed	6.75	6.79	###	6.79			70.8	70.8	0.5
2025-Jul-15 Tue	6.78	6.83	6.75	6.83	1,023,782	6,951,479	70.8	70.8	0.5
2025-Jul-14 Mon	###	###	###	6.71			###	###	###
2025-Jul-11 Fri	###	6.71	6.555	6.7	1,262,947	###	78.9	78.9	0.5
2025-Jul-10 Thu	6.48	6.58	6.46	6.55	1,158,746	7,555,023	75.9	75.9	0.5
2025-Jul-09 Wed	###	6.49	###	6.44	1,350,670	4,382,924	###	###	0.5
2025-Jul-08 Tue	6.45	6.45	###	###	1,516,576	4,890,957	###	###	0.0
2025-Jul-07 Mon	6.47	6.49	###	6.41			33.4	33.4	0.5
2025-Jul-04 Fri	6.45	6.48	6.4	6.43	499,484	3,216,676	###	###	###
2025-Jul-03 Thu	6.4	6.45	###	6.43			66.5	66.5	###
2025-Jul-02 Wed	###	6.42	###	6.4	1,564,147	###	73.9	73.9	0.5
2025-Jul-01 Tue	6.29	###	6.28	###			###	###	0.0
2025-Jun-30 Mon	###	6.375	###	###			###	###	0.0
2025-Jun-27 Fri	###	###	6.29	###	1,154,673	3,631,446	28.0	28.0	0.0
2025-Jun-26 Thu	6.25	###	###	6.27	2,071,881	0	64.9	64.9	0.4
2025-Jun-25 Wed	###	###	###	6.29	1,727,358	0	36.8	36.8	###
2025-Jun-24 Tue	6.25	###	###	###			###	###	0.0
2025-Jun-23 Mon	###	###	###	###			###	###	0.0
2025-Jun-20 Fri	6.23	6.23	###	###			###	###	0.0
2025-Jun-19 Thu	6.23	6.23	6.075	###			25.3	25.3	0.0
2025-Jun-18 Wed	6.27	6.29	6.2	6.23			33.0	33.0	0.4
2025-Jun-17 Tue	###	###	6.22	6.26			###	###	0.4
2025-Jun-16 Mon	6.26	###	6.24	###	935,883	2,919,954	###	###	0.0
2025-Jun-13 Fri	6.22	6.29	###	6.23	2,616,021	8,227,386	###	###	0.4
2025-Jun-12 Thu	###	6.23	###	6.2			###	###	0.4
2025-Jun-11 Wed	###	###	###	###	816,941	0	25.2	25.2	0.0
2025-Jun-10 Tue	###	###	###	###			###	###	0.0
2025-Jun-06 Fri	6.2	###	###	###			30.0	30.0	0.0
2025-Jun-05 Thu	###	###	###	###			###	###	0.0
2025-Jun-04 Wed	###	###	###	###	1,797,886	0	31.0	31.0	0.0
2025-Jun-03 Tue	###	###	###	###			71.9	71.9	0.0
2025-Jun-02 Mon	###	###	###	###	917,170	0	30.1	30.1	0.0
2025-May-30 Fri	###	6.125	###	###	1,441,046	###	62.5	62.5	0.0
2025-May-29 Thu	###	###	###	###			30.5	30.5	0.0
2025-May-28 Wed	###	###	###	###	986,180	0	###	###	0.0
2025-May-27 Tue	###	###	###	###	667,083	0	###	###	0.0
2025-May-26 Mon	###	###	###	###	436,187	0	###	###	0.0
2025-May-23 Fri	###	###	###	###			32.3	32.3	0.0
2025-May-22 Thu	###	###	###	###			68.5	68.5	0.0
2025-May-21 Wed	###	###	###	###			73.9	73.9	0.0
2025-May-20 Tue	###	6.21	###	###	941,053	###	27.2	27.2	0.0
2025-May-19 Mon	###	6.2	###	###	719,445	2,230,279	79.8	79.8	0.0
2025-May-16 Fri	###	###	###	###			24.9	24.9	0.0
2025-May-15 Thu	###	###	###	###			35.2	35.2	0.0
2025-May-14 Wed	###	6.22	###	###			###	###	0.0
2025-May-13 Tue	###	6.23	###	###			69.9	69.9	0.0
2025-May-12 Mon	###	###	###	###	487,552	0	70.3	70.3	0.0
2025-May-09 Fri	###	###	###	###			75.8	75.8	0.0
2025-May-08 Thu	###	###	###	###			70.8	70.8	0.0
2025-May-07 Wed	5.73	###	###	###	1,348,449	0	89.3	89.3	0.0
2025-May-06 Tue	5.71	5.73	###	5.71			###	###	0.4
2025-May-05 Mon	5.8	5.8	###	###			###	###	0.0
2025-May-02 Fri	5.78	5.79	5.71	5.77	890,071	###	###	###	0.4
2025-May-01 Thu	5.74	5.83	5.74	5.78	921,651	5,331,751	###	###	0.4
2025-Apr-30 Wed	5.7	5.74	###	5.71	1,391,052	###	###	###	0.4
2025-Apr-29 Tue	###	5.74	###	5.7			###	###	0.4
2025-Apr-28 Mon	###	###	5.57	###			73.2	73.2	0.0
2025-Apr-24 Thu	5.57	###	5.54	###	629,571	###	###	###	0.0
2025-Apr-23 Wed	###	###	5.53	###	1,315,148	3,636,384	###	###	0.0
2025-Apr-22 Tue	5.44	5.49	###	5.47	745,171	###	###	###	###
2025-Apr-17 Thu	5.4	5.5	###	5.5	697,342	###	76.4	76.4	0.4
2025-Apr-16 Wed	5.45	5.485	###	5.4	982,457	2,694,388	28.2	28.2	0.4
2025-Apr-15 Tue	5.43	5.5	###	5.44			###	###	0.4
2025-Apr-14 Mon	5.47	5.48	5.41	5.46	1,008,752	5,492,654	31.8	31.8	###
2025-Apr-11 Fri	###	5.43	###	5.41	1,599,675	###	61.7	61.7	###
2025-Apr-10 Thu	5.49	5.49	5.41	5.42			33.5	33.5	0.4
2025-Apr-09 Wed	5.22	###	###	###	1,232,347	0	###	###	0.0
2025-Apr-08 Tue	###	###	###	###	1,718,329	0	###	###	0.0
2025-Apr-07 Mon	###	###	###	###	1,717,158	0	###	###	0.0
2025-Apr-04 Fri	5.44	5.44	5.355	###			45.1	45.1	0.0
2025-Apr-03 Thu	5.43	5.52	5.42	5.49			79.1	79.1	0.4
2025-Apr-02 Wed	5.55	5.58	5.5	5.55			74.8	74.8	###
2025-Apr-01 Tue	5.54	5.58	5.47	5.52	1,048,756	5,794,376	###	###	0.4
2025-Mar-31 Mon	5.49	5.52	5.4	5.42			34.9	34.9	0.4
2025-Mar-28 Fri	5.43	5.54	5.43	5.51	555,680	###	###	###	###
2025-Mar-27 Thu	5.48	5.48	5.42	5.46			32.9	32.9	###
2025-Mar-26 Wed	5.47	5.51	5.42	5.48			66.6	66.6	###
2025-Mar-25 Tue	5.48	5.48	###	5.43			###	###	0.4
2025-Mar-24 Mon	5.41	5.47	5.4	5.42	526,781	2,863,054	72.2	72.2	0.4
2025-Mar-21 Fri	###	5.47	###	5.47			###	###	###
2025-Mar-20 Thu	###	###	5.285	###	2,099,045	5,546,726	70.2	70.2	0.0
2025-Mar-19 Wed	5.47	5.52	5.27	###			14.2	14.2	0.0
2025-Mar-18 Tue	5.45	5.5	###	5.45			###	###	###
2025-Mar-17 Mon	###	5.45	###	5.4	952,075	###	###	###	0.4
2025-Mar-14 Fri	5.25	###	###	###	1,828,325	0	80.3	80.3	0.0
2025-Mar-13 Thu	###	5.22	###	###	1,308,455	###	71.3	71.3	0.0
2025-Mar-12 Wed	###	###	###	###			69.5	69.5	0.0
2025-Mar-11 Tue	###	###	5.24	###	878,425	2,301,473	39.4	39.4	0.0
2025-Mar-10 Mon	###	5.41	###	###	730,975	1,977,287	31.4	31.4	0.0
2025-Mar-07 Fri	5.44	5.52	###	###			33.4	33.4	0.0
2025-Mar-06 Thu	5.47	5.53	###	5.53			###	###	###
2025-Mar-05 Wed	###	5.41	5.29	###			###	###	0.0
2025-Mar-04 Tue	###	5.48	###	###	1,459,186	###	73.7	73.7	0.0
2025-Mar-03 Mon	5.58	5.59	5.41	5.5			24.8	24.8	0.4
2025-Feb-28 Fri	5.56	5.57	5.5	5.53			44.5	44.5	###
2025-Feb-27 Thu	5.54	5.71	5.54	5.57	1,900,374	###	68.8	68.8	0.4
2025-Feb-26 Wed	5.57	5.59	5.43	5.57			72.4	72.4	0.4
2025-Feb-25 Tue	###	5.72	5.54	5.72	1,474,322	###	84.9	84.9	0.4
2025-Feb-24 Mon	###	###	5.59	###	1,335,258	3,732,046	###	###	0.0
2025-Feb-21 Fri	5.58	###	5.5	###			###	###	0.0
2025-Feb-20 Thu	5.56	5.58	###	5.58			73.0	73.0	0.4
2025-Feb-19 Wed	5.5	5.55	5.42	5.55	3,584,351	###	###	###	###
2025-Feb-18 Tue	5.45	5.46	###	5.4			###	###	0.4
2025-Feb-17 Mon	###	5.44	5.27	###	1,292,924	###	###	###	0.0
2025-Feb-14 Fri	5.52	5.525	5.23	5.23	1,507,822	###	###	###	###
2025-Feb-13 Thu	5.51	###	###	###			15.8	15.8	0.0
2025-Feb-12 Wed	5.51	###	5.47	5.55			###	###	###
2025-Feb-11 Tue	###	###	5.56	5.56	572,841	###	###	###	0.4
2025-Feb-10 Mon	5.58	###	5.58	###	772,944	###	68.4	68.4	0.0
2025-Feb-07 Fri	5.7	5.725	###	###	5,747,928	16,453,443	###	###	0.0
2025-Feb-06 Thu	5.72	5.74	###	5.71	1,335,550	3,833,028	32.0	32.0	0.4
2025-Feb-05 Wed	###	5.71	###	###			###	###	0.0
2025-Feb-04 Tue	5.75	5.75	###	###	1,196,741	###	17.7	17.7	0.0
2025-Feb-03 Mon	###	###	###	###			###	###	0.0
2025-Jan-31 Fri	###	5.74	###	5.73	1,550,958	4,451,249	###	###	###
2025-Jan-30 Thu	###	###	###	###			36.3	36.3	0.0
2025-Jan-29 Wed	###	###	###	###	1,102,926	0	24.1	24.1	0.0
2025-Jan-28 Tue	5.51	###	5.5	###	1,268,020	3,487,055	88.1	88.1	0.0
2025-Jan-24 Fri	5.42	5.5	5.41	5.49	627,449	###	78.5	78.5	0.4
2025-Jan-23 Thu	5.49	5.53	5.41	5.44			32.3	32.3	0.4
2025-Jan-22 Wed	5.43	5.52	5.42	5.48	906,150	4,956,640	76.4	76.4	###
2025-Jan-21 Tue	###	5.49	###	5.44			74.8	74.8	0.4
2025-Jan-20 Mon	###	5.4	###	###	690,880	1,865,376	###	###	0.0
2025-Jan-17 Fri	###	###	###	5.28	1,456,178	0	###	###	0.4
2025-Jan-16 Thu	###	5.25	###	5.2			###	###	###
2025-Jan-15 Wed	###	###	###	###			###	###	0.0
2025-Jan-14 Tue	###	###	###	###			21.5	21.5	0.0
2025-Jan-13 Mon	###	###	5.055	###			###	###	0.0
2025-Jan-10 Fri	5.28	5.28	###	###			###	###	0.0
2025-Jan-09 Thu	###	5.345	5.23	5.29			27.5	27.5	0.4
2025-Jan-08 Wed	###	5.4	5.28	###	1,070,785	###	73.7	73.7	0.0
2025-Jan-07 Tue	5.27	###	5.26	###	815,072	###	74.7	74.7	0.0
2025-Jan-06 Mon	###	###	5.24	5.26			###	###	0.4
2025-Jan-03 Fri	5.2	###	5.2	###			80.4	80.4	0.0
2025-Jan-02 Thu	###	###	5.26	###	409,184	1,076,153	30.1	30.1	0.0
2024-Dec-31 Tue	5.25	###	5.25	5.25	470,921	###	###	###	0.4
2024-Dec-30 Mon	###	###	5.245	###	378,542	992,726	73.6	73.6	0.0
2024-Dec-27 Fri	###	###	5.29	###	438,984	###	25.0	25.0	0.0
2024-Dec-24 Tue	###	###	###	###	264,749	0	###	###	0.0
2024-Dec-23 Mon	###	5.41	###	###	923,983	2,499,374	###	###	0.0
2024-Dec-20 Fri	5.45	5.45	5.29	###			24.4	24.4	0.0
2024-Dec-19 Thu	###	5.44	###	5.41	1,746,577	4,750,689	###	###	###
2024-Dec-18 Wed	5.49	5.51	###	5.45			27.2	27.2	###
2024-Dec-17 Tue	###	5.51	###	5.47	955,829	###	84.6	84.6	###
2024-Dec-16 Mon	5.46	5.475	###	###			###	###	0.0
2024-Dec-13 Fri	5.26	5.52	5.26	5.45	1,478,879	7,971,157	91.2	91.2	###
2024-Dec-12 Thu	###	5.76	###	###			###	###	0.0
2024-Dec-11 Wed	5.79	###	###	5.71	511,923	0	23.7	23.7	0.4
2024-Dec-10 Tue	5.76	5.85	5.76	5.82			80.1	80.1	0.4
2024-Dec-09 Mon	5.71	###	5.71	5.75			###	###	###
2024-Dec-06 Fri	###	###	5.74	5.75			###	###	###
2024-Dec-05 Thu	###	###	###	###	2,077,041	0	###	###	0.0
2024-Dec-04 Wed	5.81	###	5.79	###			81.5	81.5	0.0
2024-Dec-03 Tue	5.79	5.89	5.78	5.87			###	###	###
2024-Dec-02 Mon	5.8	5.82	5.72	5.77			37.8	37.8	0.4
2024-Nov-29 Fri	5.81	5.82	5.75	5.75	838,676	4,851,740	23.5	23.5	###
2024-Nov-28 Thu	5.81	5.87	5.81	5.81			###	###	###
2024-Nov-27 Wed	5.81	###	5.8	5.86	1,129,253	###	###	###	0.4
2024-Nov-26 Tue	5.84	5.87	5.78	5.78	538,428	3,136,343	###	###	0.4
2024-Nov-25 Mon	5.81	5.89	5.8	5.81			###	###	###
2024-Nov-22 Fri	5.78	5.88	5.77	5.78	626,455	###	68.6	68.6	0.4
2024-Nov-21 Thu	5.8	5.82	5.71	5.72			29.1	29.1	0.4
2024-Nov-20 Wed	5.83	5.86	5.59	5.75	1,363,089	7,803,684	31.3	31.3	###
2024-Nov-19 Tue	5.7	5.89	5.7	5.8	823,250	###	80.5	80.5	0.4
2024-Nov-18 Mon	###	5.75	###	5.71	1,094,546	###	###	###	0.4
2024-Nov-15 Fri	###	5.7	5.655	5.7	663,077	###	###	###	0.4
2024-Nov-14 Thu	###	###	###	###			###	###	0.0
2024-Nov-13 Wed	###	5.72	###	###	569,089	###	72.0	72.0	0.0
2024-Nov-12 Tue	###	5.76	###	###	967,343	2,785,947	74.2	74.2	0.0
2024-Nov-11 Mon	5.74	5.74	###	###	589,020	1,690,487	25.1	25.1	0.0
2024-Nov-08 Fri	5.82	5.85	5.71	5.71			16.8	16.8	0.4
2024-Nov-07 Thu	5.75	5.81	5.685	5.76			###	###	###
2024-Nov-06 Wed	###	5.74	###	5.71			###	###	0.4
2024-Nov-05 Tue	5.57	###	5.57	###	478,778	###	###	###	0.0
2024-Nov-04 Mon	5.56	###	5.54	###			###	###	0.0
2024-Nov-01 Fri	5.56	###	5.5	5.51	809,057	###	27.6	27.6	###
2024-Oct-31 Thu	###	###	5.55	###			###	###	0.0
2024-Oct-30 Wed	5.75	5.82	###	###	1,666,424	###	21.5	21.5	0.0
2024-Oct-29 Tue	5.7	5.77	###	5.76	1,416,940	4,087,871	###	###	###
2024-Oct-28 Mon	###	###	###	###			80.0	80.0	0.0
2024-Oct-25 Fri	5.56	###	5.54	###			###	###	0.0
2024-Oct-24 Thu	5.49	5.59	5.48	5.56	1,609,948	###	80.4	80.4	0.4
2024-Oct-23 Wed	5.51	5.585	5.5	5.51			70.4	70.4	###
2024-Oct-22 Tue	5.51	5.54	###	5.51	547,520	###	72.9	72.9	###
2024-Oct-21 Mon	5.55	###	5.52	5.56	834,773	2,303,973	###	###	0.4
2024-Oct-18 Fri	5.59	5.59	5.5	5.51	774,929	4,296,981	###	###	###
2024-Oct-17 Thu	5.59	###	5.52	###			70.4	70.4	0.0
2024-Oct-16 Wed	5.52	###	5.52	5.52			72.3	72.3	0.4
2024-Oct-15 Tue	5.53	5.55	###	5.55			###	###	###
2024-Oct-14 Mon	5.53	###	5.46	5.51			37.3	37.3	###
2024-Oct-11 Fri	5.42	5.51	5.42	5.5			###	###	0.4
2024-Oct-10 Thu	5.46	5.49	5.43	5.44	2,834,959	15,478,876	29.5	29.5	0.4
2024-Oct-09 Wed	5.47	5.49	5.44	5.47	873,989	4,776,349	###	###	###
2024-Oct-08 Tue	5.41	5.51	###	5.46			80.9	80.9	###
2024-Oct-07 Mon	5.48	5.48	###	5.42	368,740	1,010,347	22.4	22.4	0.4
2024-Oct-04 Fri	###	5.43	###	5.4	569,128	1,545,182	71.9	71.9	0.4
2024-Oct-03 Thu	5.5	5.5	###	5.44			30.3	30.3	0.4
2024-Oct-02 Wed	5.47	5.51	5.44	5.46	1,125,442	###	###	###	###
2024-Oct-01 Tue	5.48	5.57	5.47	5.49			70.6	70.6	0.4
2024-Sep-30 Mon	5.49	5.545	5.46	5.48			###	###	###
2024-Sep-27 Fri	5.56	5.57	5.44	5.45	570,547	###	###	###	###
2024-Sep-26 Thu	5.56	###	5.52	5.54			22.7	22.7	0.4
2024-Sep-25 Wed	5.54	5.59	5.4	5.5			31.1	31.1	0.4
2024-Sep-24 Tue	5.42	5.52	###	5.52	1,893,343	5,225,626	###	###	0.4
2024-Sep-23 Mon	###	5.42	###	###			###	###	0.0
2024-Sep-20 Fri	5.43	5.47	###	5.42	2,888,242	7,899,341	37.9	37.9	0.4
2024-Sep-19 Thu	5.41	5.49	###	5.4			###	###	0.4
2024-Sep-18 Wed	5.49	5.52	5.43	5.46			29.9	29.9	###
2024-Sep-17 Tue	5.56	5.58	5.5	5.51			###	###	###
2024-Sep-16 Mon	5.59	###	5.53	5.54			###	###	0.4
2024-Sep-13 Fri	###	###	5.52	5.57	1,714,744	###	###	###	0.4
2024-Sep-12 Thu	###	###	5.58	###	1,196,524	###	###	###	0.0
2024-Sep-11 Wed	###	###	5.545	5.57			32.7	32.7	0.4
2024-Sep-10 Tue	5.59	###	5.5	5.55			31.4	31.4	###
2024-Sep-09 Mon	5.5	5.58	5.47	5.55	1,236,741	###	72.1	72.1	###
2024-Sep-06 Fri	5.51	5.57	5.49	5.57	1,733,623	###	80.2	80.2	0.4
2024-Sep-05 Thu	5.54	5.56	5.48	5.5			31.3	31.3	0.4
2024-Sep-04 Wed	5.51	5.56	5.42	5.53	2,061,952	###	###	###	###
2024-Sep-03 Tue	5.76	5.76	5.49	5.55			###	###	###
2024-Sep-02 Mon	5.76	5.875	5.73	5.74	2,521,484	###	34.6	34.6	0.4
2024-Aug-30 Fri	###	5.71	###	5.59			###	###	###
2024-Aug-29 Thu	4.78	4.8	4.75	4.78			68.1	68.1	###
2024-Aug-28 Wed	4.79	4.82	4.78	4.8			70.4	70.4	0.3
2024-Aug-27 Tue	4.85	4.925	4.82	4.83			###	###	0.3
2024-Aug-26 Mon	4.87	4.955	4.84	###	760,221	3,723,182	###	###	0.0
2024-Aug-23 Fri	4.86	4.86	###	4.83			28.4	28.4	0.3
2024-Aug-22 Thu	4.83	4.86	4.81	4.86	532,455	###	###	###	0.3
2024-Aug-21 Wed	4.82	4.85	4.79	4.81			###	###	###
2024-Aug-20 Tue	4.89	4.89	###	4.84			32.3	32.3	0.3
2024-Aug-19 Mon	4.83	4.88	4.79	4.86	815,257	###	###	###	0.3
2024-Aug-16 Fri	###	###	4.8	4.81			11.4	11.4	###
2024-Aug-15 Thu	###	###	4.88	###	833,625	2,034,045	###	###	0.0
2024-Aug-14 Wed	###	###	4.875	4.89			###	###	###
2024-Aug-13 Tue	###	###	4.82	4.82			###	###	0.3
2024-Aug-12 Mon	###	###	4.88	###	571,445	1,394,325	31.6	31.6	0.0
2024-Aug-09 Fri	4.84	###	4.8	###	1,072,920	###	###	###	0.0
2024-Aug-08 Thu	4.78	4.83	4.76	4.76			40.3	40.3	###
2024-Aug-07 Wed	4.74	4.81	4.72	4.79	871,775	###	71.4	71.4	0.3
2024-Aug-06 Tue	4.79	4.8	4.72	4.77	1,013,979	4,826,540	###	###	###
2024-Aug-05 Mon	4.83	4.855	4.71	4.79	1,708,175	8,169,346	###	###	0.3
2024-Aug-02 Fri	###	###	4.875	###			39.7	39.7	0.0
2024-Aug-01 Thu	###	###	###	###	916,778	0	###	###	0.0
2024-Jul-31 Wed	###	5	4.88	###			74.9	74.9	0.0
2024-Jul-30 Tue	4.86	4.89	4.825	4.87	594,851	2,889,488	###	###	0.3
2024-Jul-29 Mon	4.88	###	4.84	###	1,372,559	###	78.6	78.6	0.0
2024-Jul-26 Fri	4.81	4.83	4.77	4.83			###	###	0.3
2024-Jul-25 Thu	4.86	4.87	4.74	4.76	1,250,281	###	23.4	23.4	###
2024-Jul-24 Wed	4.89	###	4.87	###			###	###	0.0
2024-Jul-23 Tue	###	###	4.845	4.89			###	###	###
2024-Jul-22 Mon	4.84	###	4.82	4.86			73.9	73.9	0.3
2024-Jul-19 Fri	4.85	4.88	4.81	4.85	713,654	3,457,653	###	###	###
2024-Jul-18 Thu	###	5	4.83	###	1,301,574	###	74.7	74.7	0.0
2024-Jul-17 Wed	###	###	4.88	###	1,236,440	###	###	###	0.0
2024-Jul-16 Tue	###	###	4.87	4.88			31.2	31.2	0.3
2024-Jul-15 Mon	###	###	4.88	###	746,073	###	72.2	72.2	0.0
2024-Jul-12 Fri	4.84	4.885	4.82	4.86			64.3	64.3	0.3
2024-Jul-11 Thu	4.79	4.82	4.76	4.78			34.1	34.1	###
2024-Jul-10 Wed	4.77	4.78	###	4.72	502,128	1,200,085	26.1	26.1	0.3
2024-Jul-09 Tue	4.8	4.81	4.74	4.78	1,005,651	4,801,983	31.8	31.8	###
2024-Jul-08 Mon	4.73	4.8	###	4.78			79.4	79.4	###
2024-Jul-05 Fri	4.76	4.78	###	4.72			22.7	22.7	0.3
2024-Jul-04 Thu	4.73	4.74	###	4.74	521,246	1,235,353	###	###	0.3
2024-Jul-03 Wed	###	###	###	###	652,587	0	###	###	0.0
2024-Jul-02 Tue	###	###	###	###	508,175	0	76.9	76.9	0.0
2024-Jul-01 Mon	###	###	4.59	###			###	###	0.0
2024-Jun-28 Fri	4.74	4.76	4.54	###	2,365,628	11,000,170	18.3	18.3	0.0
2024-Jun-27 Thu	###	4.74	4.59	4.74			###	###	0.3
2024-Jun-26 Wed	4.8	4.8	4.675	4.77			32.0	32.0	###
2024-Jun-25 Tue	4.82	4.85	4.76	4.79			###	###	0.3
2024-Jun-24 Mon	4.79	4.8	4.72	4.78	1,534,649	7,304,929	###	###	###
2024-Jun-21 Fri	4.72	4.74	###	4.74	2,303,346	###	###	###	0.3
2024-Jun-20 Thu	4.71	4.74	4.645	###			29.4	29.4	0.0
2024-Jun-19 Wed	###	4.73	###	4.72			77.6	77.6	0.3
2024-Jun-18 Tue	###	###	###	###			72.7	72.7	0.0
2024-Jun-17 Mon	###	###	4.55	###	766,581	1,743,971	40.5	40.5	0.0
2024-Jun-14 Fri	###	###	4.59	4.59			###	###	0.3
2024-Jun-13 Thu	###	4.7	###	###	1,296,576	3,046,953	###	###	0.0
2024-Jun-12 Wed	###	###	4.58	###			###	###	0.0
2024-Jun-11 Tue	###	###	4.58	###			###	###	0.0
2024-Jun-07 Fri	4.8	4.81	###	4.7			17.5	17.5	0.3
2024-Jun-06 Thu	###	###	4.76	4.8	1,596,154	3,798,846	13.3	13.3	0.3
2024-Jun-05 Wed	4.89	###	4.88	###			###	###	0.0
2024-Jun-04 Tue	4.83	###	4.81	4.87			81.9	81.9	0.3
2024-Jun-03 Mon	4.83	4.89	4.81	4.87	868,223	4,210,881	77.2	77.2	0.3
2024-May-31 Fri	4.82	4.89	4.76	4.8	1,927,973	###	###	###	0.3
2024-May-30 Thu	4.8	4.85	4.75	4.79	605,320	###	37.5	37.5	0.3
2024-May-29 Wed	4.8	4.855	4.74	4.79			###	###	0.3
2024-May-28 Tue	4.89	###	4.85	4.87			###	###	0.3
2024-May-27 Mon	4.88	4.89	4.82	4.87			34.4	34.4	0.3
2024-May-24 Fri	4.77	4.85	4.75	4.83			77.6	77.6	0.3
2024-May-23 Thu	###	5	4.84	4.86			###	###	0.3
2024-May-22 Wed	###	###	4.87	###	1,493,051	3,635,579	39.3	39.3	0.0
2024-May-21 Tue	4.8	###	4.76	###			82.6	82.6	0.0
2024-May-20 Mon	4.71	4.8	###	4.8			79.0	79.0	0.3
2024-May-17 Fri	4.72	4.75	###	4.7			###	###	0.3
2024-May-16 Thu	4.7	4.81	###	4.78	2,216,587	###	###	###	###
2024-May-15 Wed	4.59	###	4.56	###	892,087	2,033,958	82.2	82.2	0.0
2024-May-14 Tue	4.52	4.58	4.52	4.58			###	###	0.3
2024-May-13 Mon	###	###	4.57	4.59			34.3	34.3	0.3
2024-May-10 Fri	###	###	4.58	4.58			###	###	0.3
2024-May-09 Thu	###	###	4.56	4.59	1,015,423	###	###	###	0.3
2024-May-08 Wed	###	###	###	###			66.5	66.5	0.0
2024-May-07 Tue	###	###	4.585	###	1,772,659	4,063,820	61.4	61.4	0.0
2024-May-06 Mon	###	###	4.55	4.59			33.8	33.8	0.3
2024-May-03 Fri	4.7	4.7	###	###			###	###	0.0
2024-May-02 Thu	###	4.77	###	###			72.8	72.8	0.0
2024-May-01 Wed	###	###	4.58	###			76.9	76.9	0.0
2024-Apr-30 Tue	###	4.74	###	4.72			###	###	0.3
2024-Apr-29 Mon	###	4.73	###	4.72			###	###	0.3
2024-Apr-26 Fri	###	###	4.56	4.59			36.5	36.5	0.3
2024-Apr-24 Wed	###	4.83	###	4.77			###	###	###
2024-Apr-23 Tue	###	###	4.55	###	1,615,823	###	80.7	80.7	0.0
2024-Apr-22 Mon	4.58	###	4.555	###	1,315,857	###	###	###	0.0
2024-Apr-19 Fri	###	###	4.45	4.52	2,280,380	5,073,845	26.1	26.1	0.3
2024-Apr-18 Thu	###	###	###	###	845,976	0	72.8	72.8	0.0
2024-Apr-17 Wed	###	4.675	###	###			28.4	28.4	0.0
2024-Apr-16 Tue	4.73	4.73	###	###			###	###	0.0
2024-Apr-15 Mon	4.82	4.85	4.79	4.79	727,849	###	###	###	0.3
2024-Apr-12 Fri	4.83	4.89	4.83	4.85	494,887	2,405,150	67.2	67.2	###
2024-Apr-11 Thu	4.81	4.86	4.77	4.84			###	###	0.3
2024-Apr-10 Wed	4.89	###	4.82	4.88			33.1	33.1	0.3
2024-Apr-09 Tue	###	###	4.87	4.88			32.4	32.4	0.3
2024-Apr-08 Mon	###	###	4.855	4.86	649,287	1,576,144	27.1	27.1	0.3
2024-Apr-05 Fri	###	###	4.82	4.87			29.0	29.0	0.3
2024-Apr-04 Thu	###	###	###	###	579,558	0	###	###	0.0
2024-Apr-03 Wed	4.88	4.955	4.87	###	1,237,583	6,079,626	###	###	0.0
2024-Apr-02 Tue	###	###	###	###			###	###	0.0
2024-Mar-28 Thu	###	###	###	###			###	###	0.0
2024-Mar-27 Wed	###	###	###	###			84.4	84.4	0.0
2024-Mar-26 Tue	4.86	###	4.83	###	2,187,621	###	80.4	80.4	0.0
2024-Mar-25 Mon	4.87	###	4.87	4.88			###	###	0.3
2024-Mar-22 Fri	4.89	###	4.84	4.87			35.7	35.7	0.3
2024-Mar-21 Thu	4.79	4.975	4.78	###			82.8	82.8	0.0
2024-Mar-20 Wed	4.72	4.745	###	4.72	1,248,975	###	71.9	71.9	0.3
2024-Mar-19 Tue	4.76	###	###	4.72	1,187,128	0	29.2	29.2	0.3
2024-Mar-18 Mon	4.75	4.79	4.73	4.74	1,073,046	###	###	###	0.3
2024-Mar-15 Fri	4.83	4.83	4.74	4.77	2,347,023	###	###	###	###
2024-Mar-14 Thu	4.73	4.84	4.71	4.84	2,079,528	9,929,746	###	###	0.3
2024-Mar-13 Wed	4.82	4.86	4.75	4.76	2,061,657	###	22.8	22.8	###
2024-Mar-12 Tue	4.79	4.87	4.78	4.87			###	###	0.3
2024-Mar-11 Mon	4.87	###	4.79	4.81	1,196,425	###	###	###	###
2024-Mar-08 Fri	###	###	4.89	###	1,939,487	4,742,045	18.2	18.2	0.0
2024-Mar-07 Thu	###	###	###	###			22.7	22.7	0.0
2024-Mar-06 Wed	###	###	4.89	###			###	###	0.0
2024-Mar-05 Tue	###	###	4.88	###	1,640,988	###	###	###	0.0
2024-Mar-04 Mon	###	###	4.84	###			###	###	0.0
2024-Mar-01 Fri	###	5.075	###	###	6,060,970	###	26.2	26.2	0.0
2024-Feb-29 Thu	###	5.085	###	###	3,802,252	9,667,225	17.8	17.8	0.0
2024-Feb-28 Wed	###	###	###	###			24.3	24.3	0.0
2024-Feb-27 Tue	###	###	5	###			38.6	38.6	0.0
2024-Feb-26 Mon	###	###	###	###	2,356,524	0	###	###	0.0
2024-Feb-23 Fri	###	###	###	###			###	###	0.0
2024-Feb-22 Thu	###	5.155	###	###	1,624,271	4,186,558	###	###	0.0
2024-Feb-21 Wed	###	###	###	###			31.7	31.7	0.0
2024-Feb-20 Tue	###	5.22	###	5.2	2,316,670	###	###	###	###
2024-Feb-19 Mon	###	###	###	###	2,007,241	0	76.7	76.7	0.0
2024-Feb-16 Fri	5.2	5.21	###	###	2,913,527	###	14.0	14.0	0.0
2024-Feb-15 Thu	4.89	###	4.87	###			88.8	88.8	0.0
2024-Feb-14 Wed	4.48	###	4.46	4.79	6,893,847	15,373,278	94.2	94.2	0.3
2024-Feb-13 Tue	###	###	4.28	###			24.9	24.9	0.0
2024-Feb-12 Mon	###	###	4.255	###	913,249	###	25.5	25.5	0.0
2024-Feb-09 Fri	###	###	###	###			###	###	0.0
2024-Feb-08 Thu	4.49	4.49	###	###	841,456	###	###	###	0.0
2024-Feb-07 Wed	###	4.45	###	4.4	1,364,581	###	###	###	0.3
2024-Feb-06 Tue	4.23	###	###	###			###	###	0.0
2024-Feb-05 Mon	4.25	4.285	4.21	4.26	807,251	###	76.4	76.4	0.3
2024-Feb-02 Fri	4.2	4.27	###	4.27			77.5	77.5	###
2024-Feb-01 Thu	###	###	###	###	1,262,651	0	73.1	73.1	0.0
2024-Jan-31 Wed	###	4.255	###	4.21	2,537,128	###	69.7	69.7	###
2024-Jan-30 Tue	4.22	4.22	###	###	1,213,872	###	###	###	0.0
2024-Jan-29 Mon	4.22	4.24	###	###			31.9	31.9	0.0
2024-Jan-25 Thu	4.2	4.22	###	4.21	800,077	###	###	###	###
2024-Jan-24 Wed	4.2	4.2	4.155	###			29.2	29.2	0.0
2024-Jan-23 Tue	###	4.21	###	4.2			###	###	###
2024-Jan-22 Mon	###	###	###	###	1,211,847	0	###	###	0.0
2024-Jan-19 Fri	###	###	4.075	###	1,236,248	2,518,855	###	###	0.0
2024-Jan-18 Thu	###	###	###	###	2,153,784	0	###	###	0.0
2024-Jan-17 Wed	###	###	###	###	835,022	0	###	###	0.0
2024-Jan-16 Tue	###	4.24	###	###	1,031,145	2,186,027	84.9	84.9	0.0
2024-Jan-15 Mon	4.23	4.26	###	4.26	462,277	984,650	78.3	78.3	0.3
2024-Jan-12 Fri	4.23	4.24	###	4.22	626,825	###	###	###	###
2024-Jan-11 Thu	4.27	4.29	4.245	4.29	922,743	###	75.2	75.2	###
2024-Jan-10 Wed	4.44	4.44	###	4.27	1,032,247	2,291,588	###	###	###
2024-Jan-09 Tue	4.42	###	###	4.42			68.9	68.9	0.3
2024-Jan-08 Mon	4.24	###	4.23	###	471,884	###	###	###	0.0
2024-Jan-05 Fri	###	###	4.29	###			###	###	0.0
2024-Jan-04 Thu	4.28	###	4.25	###			76.6	76.6	0.0
2024-Jan-03 Wed	###	###	4.26	4.26			23.4	23.4	0.3
2024-Jan-02 Tue	###	4.42	###	4.41	297,784	###	###	###	###
2023-Dec-29 Fri	4.4	4.42	###	4.4			###	###	0.3
2023-Dec-28 Thu	4.42	4.42	###	###	411,943	###	###	###	0.0
2023-Dec-27 Wed	###	4.41	###	###	510,176	###	###	###	0.0
2023-Dec-22 Fri	###	4.355	###	###	554,224	1,206,822	71.0	71.0	0.0
2023-Dec-21 Thu	###	###	###	###			28.3	28.3	0.0
2023-Dec-20 Wed	###	4.4	###	4.4			69.4	69.4	0.3
2023-Dec-19 Tue	###	###	###	###	1,028,143	0	22.3	22.3	0.0
2023-Dec-18 Mon	4.4	4.43	###	###	1,682,377	###	###	###	0.0
2023-Dec-15 Fri	4.42	4.47	###	4.44	3,587,586	8,018,254	68.6	68.6	0.3
2023-Dec-14 Thu	###	4.41	###	###			###	###	0.0
2023-Dec-13 Wed	###	###	4.28	###			71.2	71.2	0.0
2023-Dec-12 Tue	4.27	###	4.24	###			###	###	0.0
2023-Dec-11 Mon	4.25	###	4.23	4.24	481,324	###	40.6	40.6	0.3
2023-Dec-08 Fri	###	4.25	###	4.25	583,989	1,240,976	###	###	###
2023-Dec-07 Thu	###	4.23	###	###			32.9	32.9	0.0
2023-Dec-06 Wed	###	4.21	###	4.2			###	###	###
2023-Dec-05 Tue	###	4.145	###	###			77.9	77.9	0.0
2023-Dec-04 Mon	4.28	4.28	###	###			17.2	17.2	0.0
2023-Dec-01 Fri	###	4.22	###	###			29.3	29.3	0.0
2023-Nov-30 Thu	###	4.24	###	4.24			###	###	0.3
2023-Nov-29 Wed	###	###	###	###	449,577	0	###	###	0.0
2023-Nov-28 Tue	###	###	###	###			25.2	25.2	0.0
2023-Nov-27 Mon	4.27	###	###	###			###	###	0.0
2023-Nov-24 Fri	4.25	4.27	4.23	4.25	2,053,147	8,725,874	67.8	67.8	###
2023-Nov-23 Thu	###	4.27	###	4.25			###	###	###
2023-Nov-22 Wed	###	###	###	###			###	###	0.0
2023-Nov-21 Tue	###	###	###	###	1,353,470	0	82.1	82.1	0.0
2023-Nov-20 Mon	###	4.055	###	###	5,618,021	###	80.0	80.0	0.0
2023-Nov-17 Fri	###	###	###	###	390,649	0	###	###	0.0
2023-Nov-16 Thu	###	###	###	4			###	###	0.3
2023-Nov-15 Wed	###	###	###	###			###	###	0.0
2023-Nov-14 Tue	###	###	###	###	779,351	0	80.3	80.3	0.0
2023-Nov-13 Mon	###	###	3.84	3.88			###	###	0.3
2023-Nov-10 Fri	3.82	3.925	3.82	###	1,701,649	###	###	###	0.0
2023-Nov-09 Thu	3.84	###	3.82	3.88	1,542,483	2,946,142	###	###	0.3
2023-Nov-08 Wed	3.73	3.8	3.72	3.8			79.7	79.7	###
2023-Nov-07 Tue	3.78	3.78	3.72	3.74			24.3	24.3	0.3
2023-Nov-06 Mon	3.77	3.83	3.77	3.79			73.8	73.8	###
2023-Nov-03 Fri	3.82	3.845	3.75	3.78	2,061,252	###	23.2	23.2	0.3
2023-Nov-02 Thu	3.85	3.89	3.76	3.77	1,924,479	###	###	###	###
2023-Nov-01 Wed	3.8	3.87	3.76	3.86			80.9	80.9	0.3
2023-Oct-31 Tue	3.71	3.775	###	3.77	2,563,182	###	###	###	###
2023-Oct-30 Mon	3.75	3.76	###	###	1,039,786	###	###	###	0.0
2023-Oct-27 Fri	3.71	3.8	###	3.8			81.2	81.2	###
2023-Oct-26 Thu	3.72	3.75	3.675	3.7	1,067,627	###	35.0	35.0	0.3
2023-Oct-25 Wed	3.81	3.83	###	3.76	1,795,772	###	27.3	27.3	0.3
2023-Oct-24 Tue	3.86	3.86	3.77	3.82			25.3	25.3	0.3
2023-Oct-23 Mon	3.78	3.84	3.78	3.84			83.6	83.6	0.3
2023-Oct-20 Fri	3.8	3.85	3.77	3.83			77.5	77.5	###
2023-Oct-19 Thu	3.85	3.87	3.82	3.83	769,352	2,958,158	###	###	###
2023-Oct-18 Wed	###	###	3.87	###			28.2	28.2	0.0
2023-Oct-17 Tue	###	###	3.88	###	1,490,527	2,891,622	###	###	0.0
2023-Oct-16 Mon	3.89	###	3.88	###			###	###	0.0
2023-Oct-13 Fri	###	###	###	###	1,160,357	0	32.7	32.7	0.0
2023-Oct-12 Thu	###	###	###	###			75.3	75.3	0.0
2023-Oct-11 Wed	###	###	###	4	1,287,322	0	###	###	0.3
2023-Oct-10 Tue	###	###	###	4			###	###	0.3
2023-Oct-09 Mon	###	###	3.89	###			###	###	0.0
2023-Oct-06 Fri	3.86	###	3.85	###	2,756,275	5,305,829	###	###	0.0
2023-Oct-05 Thu	###	###	3.84	3.87			###	###	###
2023-Oct-04 Wed	###	###	3.87	###	1,481,449	###	###	###	0.0
2023-Oct-03 Tue	###	###	###	###	1,292,728	0	35.5	35.5	0.0
2023-Oct-02 Mon	###	###	###	###	597,180	0	###	###	0.0
2023-Sep-29 Fri	###	4.145	###	###	1,910,580	3,959,677	###	###	0.0
2023-Sep-28 Thu	###	###	###	###			###	###	0.0
2023-Sep-27 Wed	###	###	###	###	855,276	0	78.7	78.7	0.0
2023-Sep-26 Tue	###	###	###	###	907,756	0	###	###	0.0
2023-Sep-25 Mon	###	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	###	###	###			###	###	0.0
2023-Sep-21 Thu	###	###	4.025	###			###	###	0.0
2023-Sep-20 Wed	###	###	###	###	1,547,725	0	83.4	83.4	0.0
2023-Sep-19 Tue	###	###	###	###			###	###	0.0
2023-Sep-18 Mon	4.24	4.255	###	###			###	###	0.0
2023-Sep-15 Fri	4.27	###	4.23	4.26	5,612,585	###	33.2	33.2	0.3
2023-Sep-14 Thu	###	4.22	###	4.22	1,421,720	2,999,829	###	###	###
2023-Sep-13 Wed	###	4.2	###	###			35.0	35.0	0.0
2023-Sep-12 Tue	###	###	###	###	1,143,049	0	###	###	0.0
2023-Sep-11 Mon	###	###	4.125	###			###	###	0.0
2023-Sep-08 Fri	###	###	###	###			69.8	69.8	0.0
2023-Sep-07 Thu	###	4.175	###	###			34.1	34.1	0.0
2023-Sep-06 Wed	4.27	4.27	###	###			17.8	17.8	0.0
2023-Sep-05 Tue	4.27	###	4.26	4.28			71.4	71.4	0.3
2023-Sep-04 Mon	4.28	###	4.23	4.27			###	###	###
2023-Sep-01 Fri	###	###	4.24	4.26	1,061,643	2,250,683	27.7	27.7	0.3
2023-Aug-31 Thu	###	###	4.22	4.28			###	###	0.3
2023-Aug-30 Wed	4.21	4.25	4.185	4.23	971,745	###	###	###	0.3
2023-Aug-29 Tue	###	###	4.125	###			28.6	28.6	0.0
2023-Aug-28 Mon	###	###	###	###	750,773	0	###	###	0.0
2023-Aug-25 Fri	###	###	###	###			76.6	76.6	0.0
2023-Aug-24 Thu	###	###	###	###	1,109,752	0	23.0	23.0	0.0
2023-Aug-23 Wed	###	###	###	###	1,471,159	0	###	###	0.0
2023-Aug-22 Tue	###	4.21	4.125	###			34.7	34.7	0.0
2023-Aug-21 Mon	4.23	4.23	###	###	913,751	1,932,583	###	###	0.0
2023-Aug-18 Fri	###	###	###	###	837,571	0	###	###	0.0
2023-Aug-17 Thu	4.2	4.23	###	###			###	###	0.0
2023-Aug-16 Wed	###	###	###	4.21			20.4	20.4	###
2023-Aug-15 Tue	4.23	###	###	###	2,200,656	0	###	###	0.0
2023-Aug-14 Mon	###	4.22	###	4.22			79.6	79.6	###
2023-Aug-11 Fri	###	4.255	###	4.21	2,391,383	###	86.8	86.8	###
2023-Aug-10 Thu	4.25	###	4.055	###			###	###	0.0
2023-Aug-09 Wed	###	###	###	###	956,544	0	###	###	0.0
2023-Aug-08 Tue	###	4.41	###	###			###	###	0.0
2023-Aug-07 Mon	###	###	4.27	###	1,035,324	###	76.6	76.6	0.0
2023-Aug-04 Fri	4.24	###	###	###			###	###	0.0
2023-Aug-03 Thu	###	###	###	4.26	2,918,475	0	24.6	24.6	0.3
2023-Aug-02 Wed	4.42	4.47	4.4	4.43	2,442,246	###	76.2	76.2	###
2023-Aug-01 Tue	4.4	4.46	###	4.43	5,599,751	12,487,444	###	###	###
2023-Jul-31 Mon	###	4.43	###	###			###	###	0.0
2023-Jul-28 Fri	4.44	4.455	###	###			###	###	0.0
2023-Jul-27 Thu	4.49	###	4.46	4.52			65.6	65.6	0.3
2023-Jul-26 Wed	4.54	4.55	4.4	4.47	2,617,326	###	###	###	###
2023-Jul-25 Tue	###	###	4.46	4.5	2,487,528	5,547,187	###	###	###
2023-Jul-24 Mon	4.53	4.59	4.53	4.57			81.1	81.1	###
2023-Jul-21 Fri	4.56	4.59	4.5	4.59			76.6	76.6	0.3
2023-Jul-20 Thu	###	###	4.5	4.52			###	###	0.3
2023-Jul-19 Wed	###	###	4.58	###			###	###	0.0
2023-Jul-18 Tue	4.56	4.585	4.53	4.57	2,228,476	10,156,279	75.3	75.3	###
2023-Jul-17 Mon	4.58	###	4.49	4.52			###	###	0.3
2023-Jul-14 Fri	4.44	4.58	4.41	4.58			###	###	0.3
2023-Jul-13 Thu	###	4.44	###	4.42			76.3	76.3	0.3
2023-Jul-12 Wed	4.23	###	4.21	###			87.1	87.1	0.0
2023-Jul-11 Tue	4.24	4.24	###	4.21			###	###	###
2023-Jul-10 Mon	###	4.22	###	###			###	###	0.0
2023-Jul-07 Fri	###	###	###	###	4,925,478	0	77.3	77.3	0.0
2023-Jul-06 Thu	###	###	###	###	1,773,884	0	39.4	39.4	0.0
2023-Jul-05 Wed	###	4.22	###	4.21			75.7	75.7	###
2023-Jul-04 Tue	###	4.2	###	###			###	###	0.0
2023-Jul-03 Mon	4.21	4.24	###	4.22	2,858,948	###	###	###	###
2023-Jun-30 Fri	###	###	###	###	3,166,257	0	###	###	0.0
2023-Jun-29 Thu	3.89	###	3.86	###			71.7	71.7	0.0
2023-Jun-28 Wed	3.76	###	3.76	###			87.0	87.0	0.0
2023-Jun-27 Tue	3.8	3.8	3.73	3.79	834,242	3,140,921	###	###	###
2023-Jun-26 Mon	3.71	3.775	3.71	3.75	903,682	3,382,029	81.6	81.6	0.3
2023-Jun-23 Fri	3.8	3.82	###	3.75	978,725	###	32.2	32.2	0.3
2023-Jun-22 Thu	###	###	3.8	3.8			###	###	###
2023-Jun-21 Wed	###	###	3.85	3.89	1,137,529	2,189,743	###	###	0.3
2023-Jun-20 Tue	3.84	3.89	3.8	3.88	1,329,754	###	###	###	0.3
2023-Jun-19 Mon	3.76	###	3.75	3.82			###	###	0.3
2023-Jun-16 Fri	3.73	3.82	3.72	3.76			68.0	68.0	0.3
2023-Jun-15 Thu	3.72	3.75	3.7	3.72			###	###	0.3
2023-Jun-14 Wed	###	3.71	###	###			###	###	0.0
2023-Jun-13 Tue	###	###	3.58	###			75.1	75.1	0.0
2023-Jun-09 Fri	###	###	3.57	###	1,050,752	###	23.3	23.3	0.0
2023-Jun-08 Thu	###	###	3.58	###			###	###	0.0
2023-Jun-07 Wed	###	###	###	###			###	###	0.0
2023-Jun-06 Tue	###	3.7	###	###			###	###	0.0
2023-Jun-05 Mon	###	###	###	###	941,725	0	80.9	80.9	0.0
2023-Jun-02 Fri	3.58	3.59	3.54	3.56			###	###	0.3
2023-Jun-01 Thu	3.54	3.58	###	3.57			74.1	74.1	0.3
2023-May-31 Wed	3.57	###	3.5	3.59	2,496,586	4,369,025	###	###	###
2023-May-30 Tue	3.55	3.59	3.52	3.58			79.3	79.3	0.3
2023-May-29 Mon	###	###	3.55	3.57	818,559	1,452,942	###	###	0.3
2023-May-26 Fri	3.53	3.55	3.51	3.52	1,267,526	###	32.9	32.9	###
2023-May-25 Thu	3.5	3.55	###	3.53	897,453	1,592,979	80.2	80.2	0.3
2023-May-24 Wed	3.55	3.58	3.52	3.54			42.2	42.2	0.3
2023-May-23 Tue	###	###	###	###	770,658	0	23.4	23.4	0.0
2023-May-22 Mon	3.7	3.71	###	###	1,053,083	###	28.1	28.1	0.0
2023-May-19 Fri	###	3.7	###	###			###	###	0.0
2023-May-18 Thu	3.7	3.7	###	###			###	###	0.0
2023-May-17 Wed	###	###	###	###	2,438,088	0	80.5	80.5	0.0
2023-May-16 Tue	###	###	###	###			###	###	0.0
2023-May-15 Mon	###	###	###	###	866,640	0	73.1	73.1	0.0
2023-May-12 Fri	3.71	3.725	###	###			31.5	31.5	0.0
2023-May-11 Thu	3.73	3.75	###	###	1,441,529	###	25.5	25.5	0.0
2023-May-10 Wed	3.72	3.79	###	3.76			###	###	0.3
2023-May-09 Tue	3.72	3.76	###	3.73			###	###	###
2023-May-08 Mon	###	3.73	###	###	1,252,426	2,335,774	###	###	0.0
2023-May-05 Fri	3.58	###	3.58	###			79.7	79.7	0.0
2023-May-04 Thu	3.5	###	3.49	###			###	###	0.0
2023-May-03 Wed	###	###	3.49	3.53			21.6	21.6	0.3
2023-May-02 Tue	3.57	###	3.54	###			###	###	0.0
2023-May-01 Mon	3.57	3.585	3.54	3.57			75.0	75.0	0.3
2023-Apr-28 Fri	3.48	3.59	3.48	3.55			###	###	###
2023-Apr-27 Thu	3.46	3.48	3.41	3.45	2,174,450	7,490,980	###	###	###
2023-Apr-26 Wed	3.48	3.51	###	3.44			30.8	30.8	0.2
2023-Apr-24 Mon	3.46	3.53	3.45	3.52			###	###	###
2023-Apr-21 Fri	###	3.44	###	3.42			82.1	82.1	0.2
2023-Apr-20 Thu	3.46	3.46	###	###	1,954,284	###	###	###	0.0
2023-Apr-19 Wed	3.43	3.45	3.4	3.42	1,632,953	###	34.4	34.4	0.2
2023-Apr-18 Tue	3.48	3.5	3.44	3.5	1,599,975	###	77.0	77.0	0.3
2023-Apr-17 Mon	3.53	3.55	3.5	3.5	685,476	###	###	###	0.3
2023-Apr-14 Fri	3.51	3.59	3.5	3.53			###	###	0.3
2023-Apr-13 Thu	3.42	3.56	3.42	3.52			87.2	87.2	###
2023-Apr-12 Wed	###	3.49	###	3.43			80.2	80.2	0.2
2023-Apr-11 Tue	3.26	3.4	3.24	###	2,386,857	###	###	###	0.0
2023-Apr-06 Thu	###	###	3.22	3.23			15.6	15.6	###
2023-Apr-05 Wed	3.29	###	3.29	###			75.7	75.7	0.0
2023-Apr-04 Tue	###	###	###	###			28.1	28.1	0.0
2023-Apr-03 Mon	3.4	3.43	###	###	1,399,444	2,400,046	33.1	33.1	0.0
2023-Mar-31 Fri	3.43	3.48	###	3.43			62.6	62.6	0.2
2023-Mar-30 Thu	###	###	###	###			73.3	73.3	0.0
2023-Mar-29 Wed	###	###	###	###	8,370,578	0	###	###	0.0
2023-Mar-28 Tue	3.4	3.4	3.325	###	1,378,770	###	###	###	0.0
2023-Mar-27 Mon	###	3.45	###	###			###	###	0.0
2023-Mar-24 Fri	###	###	3.28	###			25.7	25.7	0.0
2023-Mar-23 Thu	3.4	3.42	###	###	1,685,849	###	###	###	0.0
2023-Mar-22 Wed	3.47	3.47	###	3.4			21.1	21.1	0.2
2023-Mar-21 Tue	###	3.45	###	3.43	1,822,581	3,143,952	###	###	0.2
2023-Mar-20 Mon	###	3.4	###	###			85.4	85.4	0.0
2023-Mar-17 Fri	###	###	###	###	4,482,728	0	###	###	0.0
2023-Mar-16 Thu	###	###	3.29	###	4,773,079	###	77.2	77.2	0.0
2023-Mar-15 Wed	3.24	###	3.24	###			###	###	0.0
2023-Mar-14 Tue	###	3.23	###	3.23			###	###	###
2023-Mar-13 Mon	3.25	3.29	3.23	3.25	2,190,541	###	###	###	0.2
2023-Mar-10 Fri	3.28	3.29	3.225	3.26	2,983,840	9,719,858	###	###	0.2
2023-Mar-09 Thu	###	###	###	###	2,412,988	0	34.3	34.3	0.0
2023-Mar-08 Wed	###	###	3.29	###			71.9	71.9	0.0
2023-Mar-07 Tue	###	3.42	3.275	3.41	6,242,351	###	76.9	76.9	###
2023-Mar-06 Mon	3.29	3.4	3.29	###			73.6	73.6	0.0
2023-Mar-03 Fri	3.26	###	3.23	3.28			76.9	76.9	0.2
2023-Mar-02 Thu	###	###	###	3.28			###	###	0.2
2023-Mar-01 Wed	###	3.225	###	###	4,748,577	7,657,080	76.4	76.4	0.0
2023-Feb-28 Tue	###	###	###	###			92.3	92.3	0.0
2023-Feb-27 Mon	###	###	###	###	25,570,150	0	0.7	0.7	0.0
2023-Feb-24 Fri	###	###	###	###			76.1	76.1	0.0
2023-Feb-23 Thu	###	###	3.88	###			30.7	30.7	0.0
2023-Feb-22 Wed	3.86	###	3.86	###	1,202,370	2,320,574	###	###	0.0
2023-Feb-21 Tue	###	###	3.875	###			###	###	0.0
2023-Feb-20 Mon	###	###	3.89	###	1,051,682	2,045,521	###	###	0.0
2023-Feb-17 Fri	###	###	###	###			###	###	0.0
2023-Feb-16 Thu	###	###	3.945	###			32.2	32.2	0.0
2023-Feb-15 Wed	###	###	###	###	3,154,750	0	78.7	78.7	0.0
2023-Feb-14 Tue	###	###	###	###			###	###	0.0
2023-Feb-13 Mon	###	3.975	###	###			85.8	85.8	0.0
2023-Feb-10 Fri	###	###	###	###	3,606,848	0	73.9	73.9	0.0
2023-Feb-09 Thu	###	###	3.89	###			###	###	0.0
2023-Feb-08 Wed	###	###	3.89	###			###	###	0.0
2023-Feb-07 Tue	3.88	###	3.87	###			###	###	0.0
2023-Feb-06 Mon	3.85	###	###	###			86.5	86.5	0.0
2023-Feb-03 Fri	3.84	3.86	3.79	3.85			66.2	66.2	0.3
2023-Feb-02 Thu	3.86	3.86	3.78	3.81			###	###	0.3
2023-Feb-01 Wed	3.76	3.81	3.73	3.8			76.8	76.8	###
2023-Jan-31 Tue	3.84	3.86	3.745	3.77	3,474,226	13,210,744	30.8	30.8	###
2023-Jan-30 Mon	3.85	3.88	###	3.82			33.3	33.3	0.3
2023-Jan-27 Fri	###	###	3.83	3.84	3,088,151	###	###	###	0.3
2023-Jan-25 Wed	3.88	3.945	3.855	###	3,539,357	###	76.6	76.6	0.0
2023-Jan-24 Tue	###	###	3.88	###			###	###	0.0
2023-Jan-23 Mon	###	###	3.87	###			###	###	0.0
2023-Jan-20 Fri	3.89	###	3.85	###			76.3	76.3	0.0
2023-Jan-19 Thu	###	###	3.89	###	1,704,728	###	###	###	0.0
2023-Jan-18 Wed	###	###	3.89	###	2,211,040	4,300,472	19.1	19.1	0.0
2023-Jan-17 Tue	###	###	###	###			###	###	0.0
2023-Jan-16 Mon	###	###	###	###	2,007,982	0	70.4	70.4	0.0
2023-Jan-13 Fri	###	###	3.89	###	6,837,084	13,298,128	###	###	0.0
2023-Jan-12 Thu	3.89	###	3.84	3.89			###	###	0.3
2023-Jan-11 Wed	3.76	3.85	3.76	3.85			83.1	83.1	0.3
2023-Jan-10 Tue	3.76	3.785	3.73	3.77	1,885,152	7,083,458	###	###	###
2023-Jan-09 Mon	3.79	3.81	3.77	3.78	938,453	###	32.7	32.7	0.3
2023-Jan-06 Fri	3.71	3.78	3.7	3.75	1,100,828	###	###	###	0.3
2023-Jan-05 Thu	3.72	3.74	###	3.71	1,176,224	###	###	###	###
2023-Jan-04 Wed	3.73	3.73	###	3.72			###	###	0.3
2023-Jan-03 Tue	3.76	3.76	###	###			###	###	0.0
2022-Dec-30 Fri	3.72	3.74	3.7	3.71	1,544,773	5,746,555	29.9	29.9	###
2022-Dec-29 Thu	###	###	3.655	###			73.1	73.1	0.0
2022-Dec-28 Wed	3.7	3.73	###	3.71	982,475	###	78.0	78.0	###
2022-Dec-23 Fri	###	3.72	###	3.72			###	###	0.3
2022-Dec-22 Thu	3.74	3.77	3.685	3.7	1,533,053	5,714,455	###	###	0.3
2022-Dec-21 Wed	3.75	3.76	3.71	3.72			###	###	0.3
2022-Dec-20 Tue	3.74	3.76	###	###			40.7	40.7	0.0
2022-Dec-19 Mon	3.77	3.78	3.7	3.73	1,359,948	###	29.7	29.7	###
2022-Dec-16 Fri	3.72	3.745	###	3.73			###	###	###
2022-Dec-15 Thu	3.81	3.86	###	3.73			26.1	26.1	###
2022-Dec-14 Wed	3.8	3.89	3.8	3.86	1,951,682	###	81.5	81.5	0.3
2022-Dec-13 Tue	3.76	###	3.72	3.82			84.2	84.2	0.3
2022-Dec-12 Mon	3.7	3.78	###	3.71	5,305,443	10,027,287	77.5	77.5	###
2022-Dec-09 Fri	3.72	3.73	3.54	3.7			###	###	0.3
2022-Dec-08 Thu	###	3.87	###	3.82			###	###	0.3
2022-Dec-07 Wed	4.8	4.82	4.755	4.8			73.2	73.2	0.3
2022-Dec-06 Tue	4.88	4.89	4.81	4.81	3,733,229	###	29.0	29.0	###
2022-Dec-05 Mon	###	###	###	###			###	###	0.0
2022-Dec-02 Fri	###	###	###	###	3,228,886	0	###	###	0.0
2022-Dec-01 Thu	###	###	4.975	###			###	###	0.0
2022-Nov-30 Wed	###	###	###	###	3,692,470	0	###	###	0.0
2022-Nov-29 Tue	5.25	5.25	###	###	2,150,483	###	23.3	23.3	0.0
2022-Nov-28 Mon	###	###	###	###	1,582,224	0	###	###	0.0
2022-Nov-25 Fri	###	5.2	###	###	560,759	1,457,973	35.2	35.2	0.0
2022-Nov-24 Thu	5.2	5.21	###	###	1,012,855	2,638,487	32.7	32.7	0.0
2022-Nov-23 Wed	###	###	###	###	1,993,071	0	71.3	71.3	0.0
2022-Nov-22 Tue	###	###	###	###	1,238,421	0	70.9	70.9	0.0
2022-Nov-21 Mon	###	###	###	###	849,622	0	###	###	0.0
2022-Nov-18 Fri	###	###	###	###			###	###	0.0
2022-Nov-17 Thu	###	5.085	###	###			35.8	35.8	0.0
2022-Nov-16 Wed	###	###	###	###	1,982,226	0	27.8	27.8	0.0
2022-Nov-15 Tue	###	###	###	###			###	###	0.0
2022-Nov-14 Mon	###	###	###	###			###	###	0.0
2022-Nov-11 Fri	###	5	###	5			###	###	0.4
2022-Nov-10 Thu	4.85	4.86	4.77	4.82	3,043,546	14,654,673	###	###	0.3
2022-Nov-09 Wed	4.81	###	4.81	4.86	2,788,876	6,707,246	75.6	75.6	0.3
2022-Nov-08 Tue	4.83	4.85	4.81	4.85	1,901,682	9,185,124	72.4	72.4	###
2022-Nov-07 Mon	4.89	4.89	4.81	4.82	2,953,726	14,325,571	###	###	0.3
2022-Nov-04 Fri	4.78	4.82	4.72	4.82	3,145,023	15,001,759	###	###	0.3
2022-Nov-03 Thu	4.5	4.83	4.5	4.81			95.6	95.6	###
2022-Nov-02 Wed	4.56	###	4.54	4.57			###	###	###
2022-Nov-01 Tue	4.49	4.56	4.46	4.56	2,795,381	###	###	###	0.3
2022-Oct-31 Mon	4.5	###	4.45	4.49			###	###	###
2022-Oct-28 Fri	###	4.42	###	###			75.3	75.3	0.0
2022-Oct-27 Thu	4.4	4.43	###	###			31.0	31.0	0.0
2022-Oct-26 Wed	4.4	4.46	###	4.41	1,825,656	###	71.9	71.9	###
2022-Oct-25 Tue	4.4	4.42	###	###	2,088,526	4,615,642	###	###	0.0
2022-Oct-24 Mon	4.47	4.47	###	###			22.4	22.4	0.0
2022-Oct-21 Fri	###	4.47	###	###			35.2	35.2	0.0
2022-Oct-20 Thu	4.57	4.57	###	4.4			15.8	15.8	0.3
2022-Oct-19 Wed	###	4.7	4.59	###			23.9	23.9	0.0
2022-Oct-18 Tue	4.72	4.72	###	###			###	###	0.0
2022-Oct-17 Mon	4.73	4.73	###	###	1,802,025	4,261,789	###	###	0.0
2022-Oct-14 Fri	4.74	4.88	4.74	4.78	2,588,251	12,449,487	78.2	78.2	###
2022-Oct-13 Thu	###	4.71	###	###	2,191,227	###	###	###	0.0
2022-Oct-12 Wed	4.56	###	4.56	###	2,575,378	###	87.5	87.5	0.0
2022-Oct-11 Tue	4.57	###	4.56	###	2,310,281	5,267,440	###	###	0.0
2022-Oct-10 Mon	###	###	###	4.53			30.5	30.5	###
2022-Oct-07 Fri	###	###	###	###	1,832,656	0	30.0	30.0	0.0
2022-Oct-06 Thu	4.7	4.74	###	4.7			62.0	62.0	0.3
2022-Oct-05 Wed	###	4.77	###	4.73			71.1	71.1	0.3
2022-Oct-04 Tue	4.53	###	4.52	###			###	###	0.0
2022-Oct-03 Mon	4.57	4.57	4.48	4.52	1,252,671	###	39.9	39.9	0.3
2022-Sep-30 Fri	###	###	4.53	4.57			25.9	25.9	###
2022-Sep-29 Thu	###	###	###	###	1,996,322	0	###	###	0.0
2022-Sep-28 Wed	4.52	4.58	###	4.55			79.2	79.2	0.3
2022-Sep-27 Tue	4.59	4.59	4.52	4.56			32.2	32.2	0.3
2022-Sep-26 Mon	4.59	###	4.51	4.58	2,916,678	###	55.0	55.0	0.3
2022-Sep-23 Fri	4.71	4.75	###	###	1,599,784	3,799,487	48.1	48.1	0.0
2022-Sep-21 Wed	4.78	4.81	4.73	4.76	1,554,687	7,415,856	43.5	43.5	###
2022-Sep-20 Tue	###	###	4.81	4.83			29.6	29.6	0.3
2022-Sep-19 Mon	4.86	###	4.81	4.81			###	###	###
2022-Sep-16 Fri	4.83	4.89	4.82	4.86	2,564,945	###	79.4	79.4	0.3
2022-Sep-15 Thu	###	###	4.87	4.89	1,447,854	3,525,524	###	###	###
2022-Sep-14 Wed	###	###	4.85	4.88			###	###	0.3
2022-Sep-13 Tue	###	###	###	###			30.2	30.2	0.0
2022-Sep-12 Mon	###	###	###	5	783,244	0	###	###	0.4
2022-Sep-09 Fri	###	###	###	###	1,032,175	0	65.4	65.4	0.0
2022-Sep-08 Thu	4.89	5	4.84	###	1,483,558	###	76.5	76.5	0.0
2022-Sep-07 Wed	4.88	###	4.82	4.85			###	###	###
2022-Sep-06 Tue	###	###	###	###	1,021,074	0	###	###	0.0
2022-Sep-05 Mon	###	###	4.87	###	780,786	###	38.1	38.1	0.0
2022-Sep-02 Fri	5	###	###	###	1,329,248	0	###	###	0.0
2022-Sep-01 Thu	###	###	###	###	1,243,256	0	###	###	0.0
2022-Aug-31 Wed	5	###	5	###			###	###	0.0
2022-Aug-30 Tue	###	###	###	###	1,500,084	0	29.1	29.1	0.0
2022-Aug-29 Mon	###	5.24	###	###	1,025,673	###	72.1	72.1	0.0
2022-Aug-26 Fri	###	###	5.27	5.28	1,224,945	###	34.9	34.9	0.4
2022-Aug-25 Thu	5.25	###	###	5.29			###	###	0.4
2022-Aug-24 Wed	###	5.21	###	###	1,867,342	4,864,425	63.3	63.3	0.0
2022-Aug-23 Tue	###	###	###	###			37.7	37.7	0.0
2022-Aug-22 Mon	###	5.4	###	5.24			25.2	25.2	0.4
2022-Aug-19 Fri	5.43	5.44	###	5.43	1,604,925	###	###	###	0.4
2022-Aug-18 Thu	5.42	5.49	###	5.43	3,251,223	###	75.7	75.7	0.4
2022-Aug-17 Wed	5.25	5.46	###	###			###	###	0.0
2022-Aug-16 Tue	###	###	5.55	###	1,582,985	4,392,783	37.4	37.4	0.0
2022-Aug-15 Mon	###	5.655	5.58	###			###	###	0.0
2022-Aug-12 Fri	###	###	5.56	###			###	###	0.0
2022-Aug-11 Thu	###	###	5.56	###	1,407,658	3,913,289	###	###	0.0
2022-Aug-10 Wed	5.5	###	5.5	5.58			###	###	0.4
2022-Aug-09 Tue	5.47	5.52	5.4	5.5	1,789,540	9,770,888	###	###	0.4
2022-Aug-08 Mon	5.46	5.53	###	5.48			66.2	66.2	###
2022-Aug-05 Fri	5.52	5.52	5.45	5.5			31.4	31.4	0.4
2022-Aug-04 Thu	5.45	5.52	5.43	5.46			###	###	###
2022-Aug-03 Wed	5.51	5.51	###	5.44			21.3	21.3	0.4
2022-Aug-02 Tue	5.51	5.52	5.43	5.48			###	###	###
2022-Aug-01 Mon	5.5	5.53	5.46	5.5	1,186,775	6,521,328	###	###	0.4
2022-Jul-29 Fri	5.45	5.53	###	5.52			74.6	74.6	0.4
2022-Jul-28 Thu	###	###	5.29	###			###	###	0.0
2022-Jul-27 Wed	###	5.41	###	###	1,394,020	3,770,824	###	###	0.0
2022-Jul-26 Tue	5.4	5.42	###	###	1,369,755	###	39.0	39.0	0.0
2022-Jul-25 Mon	###	###	###	###			###	###	0.0
2022-Jul-22 Fri	5.28	###	5.28	###	1,459,828	3,853,945	76.0	76.0	0.0
2022-Jul-21 Thu	5.21	###	5.2	###			79.0	79.0	0.0
2022-Jul-20 Wed	###	###	###	5.22			###	###	0.4
2022-Jul-19 Tue	5.21	5.26	5.2	5.23			###	###	###
2022-Jul-18 Mon	5.22	5.26	###	5.26			###	###	0.4
2022-Jul-15 Fri	5.26	5.26	###	###			23.4	23.4	0.0
2022-Jul-14 Thu	###	5.21	###	###	1,488,523	###	###	###	0.0
2022-Jul-13 Wed	###	###	###	###			72.4	72.4	0.0
2022-Jul-12 Tue	5.2	###	###	###	2,262,241	0	32.4	32.4	0.0
2022-Jul-11 Mon	5.2	5.24	###	###	844,929	###	###	###	0.0
2022-Jul-08 Fri	###	5.22	###	5.2	667,242	###	69.6	69.6	###
2022-Jul-07 Thu	5.2	5.2	###	###	1,153,874	3,000,072	###	###	0.0
2022-Jul-06 Wed	###	###	###	###	1,717,259	0	80.2	80.2	0.0
2022-Jul-05 Tue	###	###	###	###			###	###	0.0
2022-Jul-04 Mon	5.2	5.27	###	###			###	###	0.0
2022-Jul-01 Fri	5.21	5.21	###	###	1,628,457	###	###	###	0.0
2022-Jun-30 Thu	###	###	###	###			###	###	0.0
2022-Jun-29 Wed	###	5.22	###	###			84.7	84.7	0.0
2022-Jun-28 Tue	###	###	5.055	###	8,571,255	21,663,847	###	###	0.0
2022-Jun-27 Mon	###	5.21	###	###			33.0	33.0	0.0
2022-Jun-24 Fri	###	###	###	###	2,482,229	0	###	###	0.0
2022-Jun-23 Thu	###	###	###	###	3,220,380	0	###	###	0.0
2022-Jun-22 Wed	###	###	###	###			92.4	92.4	0.0
2022-Jun-21 Tue	###	###	###	###	3,982,084	0	###	###	0.0
2022-Jun-20 Mon	###	###	###	###	5,664,388	0	51.2	51.2	0.0
2022-Jun-17 Fri	###	###	4.84	###	3,973,946	9,616,949	28.7	28.7	0.0
2022-Jun-16 Thu	###	5.2	###	###			###	###	0.0
2022-Jun-15 Wed	###	5.2	###	###	2,073,840	5,391,984	48.5	48.5	0.0
2022-Jun-14 Tue	5.25	5.29	###	5.2	3,192,355	8,443,778	###	###	###
2022-Jun-10 Fri	5.4	###	###	5.47			###	###	###
2022-Jun-09 Thu	5.51	###	5.5	5.55			84.6	84.6	###
2022-Jun-08 Wed	5.56	###	5.52	###	1,602,856	4,423,882	###	###	0.0
2022-Jun-07 Tue	###	5.71	5.49	5.51			30.0	30.0	###
2022-Jun-06 Mon	###	###	###	###	1,163,086	0	79.5	79.5	0.0
2022-Jun-03 Fri	###	5.71	5.57	###			37.6	37.6	0.0
2022-Jun-02 Thu	###	5.7	5.58	###			36.8	36.8	0.0
2022-Jun-01 Wed	5.8	5.8	###	5.75	2,252,526	6,532,325	###	###	###
2022-May-31 Tue	5.72	5.825	5.71	5.73	3,456,876	###	###	###	###
2022-May-30 Mon	5.87	5.88	5.74	5.77			22.1	22.1	0.4
2022-May-27 Fri	5.73	5.76	###	5.75			###	###	###
2022-May-26 Thu	5.56	###	5.55	###	1,428,851	###	###	###	0.0
2022-May-25 Wed	5.54	###	5.48	5.58			78.2	78.2	0.4
2022-May-24 Tue	###	5.7	5.52	5.58	1,301,089	###	###	###	0.4
2022-May-23 Mon	###	5.73	###	###	1,140,346	###	45.4	45.4	0.0
2022-May-20 Fri	###	5.7	###	###			63.9	63.9	0.0
2022-May-19 Thu	###	###	5.58	###	1,214,147	3,387,470	62.9	62.9	0.0
2022-May-18 Wed	5.74	5.77	###	5.74			64.6	64.6	0.4
2022-May-17 Tue	5.7	5.75	###	5.72			###	###	0.4
2022-May-16 Mon	###	5.73	###	5.71	1,499,484	4,296,021	76.4	76.4	0.4
2022-May-13 Fri	5.47	###	5.425	5.58	2,218,645	6,018,074	70.4	70.4	0.4
2022-May-12 Thu	5.56	###	5.445	5.48			###	###	###
2022-May-11 Wed	5.5	###	5.48	5.58			73.1	73.1	0.4
2022-May-10 Tue	5.58	###	###	5.47			###	###	###
2022-May-09 Mon	5.58	###	###	5.47			###	###	###
2022-May-06 Fri	5.49	5.58	5.47	5.54	1,947,041	###	78.1	78.1	0.4
2022-May-05 Thu	5.43	5.58	###	5.58	3,117,844	8,698,784	###	###	0.4
2022-May-04 Wed	5.42	5.45	###	5.42	1,162,952	3,169,044	84.2	84.2	0.4
2022-May-03 Tue	###	5.47	###	###	1,138,349	3,113,384	77.9	77.9	0.0
2022-May-02 Mon	5.44	5.51	5.41	5.42	563,972	3,079,287	50.8	50.8	0.4
2022-Apr-29 Fri	5.56	5.575	5.49	5.56			60.3	60.3	0.4
2022-Apr-28 Thu	5.41	5.52	###	5.49	1,979,877	###	78.7	78.7	0.4
2022-Apr-27 Wed	###	###	###	###	4,484,029	0	94.1	94.1	0.0
2022-Apr-26 Tue	###	###	###	###	3,329,220	0	15.7	15.7	0.0
2022-Apr-22 Fri	5.58	###	5.5	5.5			###	###	0.4
2022-Apr-21 Thu	5.54	###	5.49	###			80.2	80.2	0.0
2022-Apr-20 Wed	5.53	5.54	5.44	5.44	1,475,172	###	###	###	0.4
2022-Apr-19 Tue	5.42	5.5	5.42	5.47	1,398,321	###	72.9	72.9	###
2022-Apr-14 Thu	5.57	###	5.4	5.44			18.2	18.2	0.4
2022-Apr-13 Wed	5.49	5.59	5.49	5.57	1,272,679	7,050,641	###	###	0.4
2022-Apr-12 Tue	5.54	5.56	5.46	5.47			39.2	39.2	###
2022-Apr-11 Mon	5.53	5.57	5.5	5.53			73.9	73.9	###
2022-Apr-08 Fri	5.52	5.54	5.43	5.52			###	###	0.4
2022-Apr-07 Thu	5.48	5.52	5.41	5.46	1,569,074	8,574,989	45.3	45.3	###
2022-Apr-06 Wed	5.47	5.49	5.355	5.47			###	###	###
2022-Apr-05 Tue	5.42	5.54	5.4	5.49			###	###	0.4
2022-Apr-04 Mon	###	5.48	###	5.46			###	###	###
2022-Apr-01 Fri	###	###	###	###	1,741,481	0	###	###	0.0
2022-Mar-31 Thu	5.29	5.43	5.27	###			###	###	0.0
2022-Mar-30 Wed	###	###	###	###			40.1	40.1	0.0
2022-Mar-29 Tue	5.46	5.46	5.28	###	4,453,228	###	15.5	15.5	0.0
2022-Mar-28 Mon	###	5.49	###	5.42			85.6	85.6	0.4
2022-Mar-25 Fri	###	###	5.28	###			###	###	0.0
2022-Mar-24 Thu	5.24	###	5.21	###	1,192,529	###	77.3	77.3	0.0
2022-Mar-23 Wed	###	###	5.24	5.25	1,407,127	3,686,672	22.2	22.2	0.4
2022-Mar-22 Tue	5.25	5.28	###	5.24	1,677,081	###	38.3	38.3	0.4
2022-Mar-21 Mon	5.2	5.24	###	###	515,353	1,350,224	37.1	37.1	0.0
2022-Mar-18 Fri	###	###	###	###	8,849,887	0	64.4	64.4	0.0
2022-Mar-17 Thu	5.22	5.25	###	###			###	###	0.0
2022-Mar-16 Wed	###	###	###	###			###	###	0.0
2022-Mar-15 Tue	###	###	###	###			82.1	82.1	0.0
2022-Mar-14 Mon	###	###	###	###	1,419,047	0	###	###	0.0
2022-Mar-11 Fri	###	###	###	###	2,079,883	0	74.8	74.8	0.0
2022-Mar-10 Thu	###	###	###	###	1,609,659	0	86.7	86.7	0.0
2022-Mar-09 Wed	4.82	###	4.79	###	1,511,884	###	###	###	0.0
2022-Mar-08 Tue	###	###	4.8	4.81	2,604,659	6,251,181	###	###	###
2022-Mar-07 Mon	###	###	4.88	4.88	3,911,272	###	###	###	0.3
2022-Mar-04 Fri	###	###	###	###			82.2	82.2	0.0
2022-Mar-03 Thu	###	5.23	###	###			###	###	0.0
2022-Mar-02 Wed	###	###	###	###			###	###	0.0
2022-Mar-01 Tue	###	###	###	###	1,268,348	0	###	###	0.0
2022-Feb-28 Mon	###	###	###	###	1,799,423	0	79.3	79.3	0.0
2022-Feb-25 Fri	5	###	###	###	2,197,772	0	###	###	0.0
2022-Feb-24 Thu	###	5.125	###	###			###	###	0.0
2022-Feb-23 Wed	###	###	###	###			24.4	24.4	0.0
2022-Feb-22 Tue	5.42	5.43	5.22	5.22	1,925,145	###	###	###	0.4
2022-Feb-21 Mon	###	5.47	###	5.42			###	###	0.4
2022-Feb-18 Fri	5.4	5.45	###	5.43			66.8	66.8	0.4
2022-Feb-17 Thu	5.42	5.48	5.385	5.4			###	###	0.4
2022-Feb-16 Wed	5.47	5.51	###	###			22.7	22.7	0.0
2022-Feb-15 Tue	5.23	###	5.2	5.45	5,937,655	###	95.8	95.8	###
2022-Feb-14 Mon	5.29	5.4	5.28	###	3,354,670	###	78.9	78.9	0.0
2022-Feb-11 Fri	###	5.54	###	###	3,397,525	9,411,144	77.5	77.5	0.0
2022-Feb-10 Thu	5.23	5.52	###	5.45			###	###	###
2022-Feb-09 Wed	###	###	5.49	5.59	2,201,582	6,043,342	###	###	###
2022-Feb-08 Tue	5.5	###	5.49	5.58			###	###	0.4
2022-Feb-07 Mon	5.49	5.58	5.475	5.54			###	###	0.4
2022-Feb-04 Fri	5.46	5.56	5.455	5.55	1,884,728	###	73.0	73.0	###
2022-Feb-03 Thu	5.49	5.55	5.46	5.48	1,280,045	7,046,647	###	###	###
2022-Feb-02 Wed	5.46	5.53	5.46	5.5	1,240,377	6,815,871	69.2	69.2	0.4
2022-Feb-01 Tue	5.42	5.5	5.4	5.46	965,985	###	###	###	###
2022-Jan-31 Mon	5.41	5.455	###	5.41			###	###	###
2022-Jan-28 Fri	###	5.43	###	5.4	5,640,855	15,314,921	###	###	0.4
2022-Jan-27 Thu	###	5.47	###	###			31.2	31.2	0.0
2022-Jan-25 Tue	###	###	###	5.22	2,008,828	0	###	###	0.4
2022-Jan-24 Mon	5.4	5.5	###	5.42	1,856,956	5,106,629	###	###	0.4
2022-Jan-21 Fri	5.5	5.56	5.4	5.4			###	###	0.4
2022-Jan-20 Thu	5.51	###	5.51	5.56	1,034,778	###	68.9	68.9	0.4
2022-Jan-19 Wed	###	5.73	5.58	###			###	###	0.0
2022-Jan-18 Tue	5.75	5.75	###	###	1,678,551	###	###	###	0.0
2022-Jan-17 Mon	5.73	5.78	5.7	5.75			69.0	69.0	###
2022-Jan-14 Fri	###	5.85	###	5.78			###	###	0.4
2022-Jan-13 Thu	5.75	5.79	5.72	5.74	1,593,086	###	###	###	0.4
2022-Jan-12 Wed	5.8	5.83	5.73	5.76			###	###	###
2022-Jan-11 Tue	5.79	5.82	###	5.77	1,457,557	###	38.9	38.9	0.4
2022-Jan-10 Mon	###	###	5.85	5.88	652,584	###	###	###	0.4
2022-Jan-07 Fri	###	###	###	###			70.0	70.0	0.0
2022-Jan-06 Thu	###	###	###	###			###	###	0.0
2022-Jan-05 Wed	###	###	###	###			32.0	32.0	0.0
2022-Jan-04 Tue	###	###	###	###	758,922	0	###	###	0.0
2021-Dec-31 Fri	###	###	###	###			###	###	0.0
2021-Dec-30 Thu	###	###	###	###			###	###	0.0
2021-Dec-29 Wed	6	###	6	###	902,526	2,707,578	65.2	65.2	0.0
2021-Dec-24 Fri	###	6	###	6			69.8	69.8	0.4
2021-Dec-23 Thu	5.89	###	5.88	###			###	###	0.0
2021-Dec-22 Wed	5.86	5.89	5.83	5.87	796,628	4,668,240	###	###	###
2021-Dec-21 Tue	5.89	###	5.86	5.89			###	###	###
2021-Dec-20 Mon	###	###	5.86	###	1,378,856	4,040,048	46.0	46.0	0.0
2021-Dec-17 Fri	###	###	5.88	###			76.4	76.4	0.0
2021-Dec-16 Thu	###	###	5.84	5.88	2,666,424	7,785,958	###	###	0.4
2021-Dec-15 Wed	5.83	###	5.8	5.81	2,283,727	###	47.7	47.7	###
2021-Dec-14 Tue	5.81	###	5.8	###	1,538,721	###	###	###	0.0
2021-Dec-13 Mon	###	###	5.84	###	876,052	2,558,071	###	###	0.0
2021-Dec-10 Fri	5.84	###	5.77	5.85			67.6	67.6	0.4
2021-Dec-09 Thu	###	###	###	###	1,864,543	0	36.8	36.8	0.0
2021-Dec-08 Wed	###	###	5.87	###			27.8	27.8	0.0
2021-Dec-07 Tue	###	###	5.87	5.89			###	###	###
2021-Dec-06 Mon	5.84	###	5.8	5.85	1,779,883	###	###	###	0.4
2021-Dec-03 Fri	5.84	5.86	5.77	5.84			###	###	0.4
2021-Dec-02 Thu	###	5.77	###	5.75			###	###	###
2021-Dec-01 Wed	###	5.78	###	5.73			###	###	###
2021-Nov-30 Tue	###	5.75	###	###	8,989,256	###	###	###	0.0
2021-Nov-29 Mon	###	###	5.53	###	2,712,520	###	60.2	60.2	0.0
2021-Nov-26 Fri	5.84	5.84	###	###			###	###	0.0
2021-Nov-25 Thu	5.88	5.89	5.83	5.85			###	###	0.4
2021-Nov-24 Wed	###	###	5.83	5.85	1,755,442	###	37.6	37.6	0.4
2021-Nov-23 Tue	5.85	###	5.8	5.89	2,382,840	###	###	###	###
2021-Nov-22 Mon	6	###	5.88	5.88	2,230,359	6,557,255	###	###	0.4
2021-Nov-19 Fri	6	###	###	###	1,267,480	0	70.7	70.7	0.0
2021-Nov-18 Thu	###	###	###	###			86.4	86.4	0.0
2021-Nov-17 Wed	###	###	5.89	###			###	###	0.0
2021-Nov-16 Tue	###	###	###	###	3,401,021	0	84.1	84.1	0.0
2021-Nov-15 Mon	###	###	###	###			39.3	39.3	0.0
2021-Nov-12 Fri	###	###	###	###	3,522,181	0	74.2	74.2	0.0
2021-Nov-11 Thu	###	###	###	###			19.1	19.1	0.0
2021-Nov-10 Wed	###	###	###	###	2,083,374	0	27.1	27.1	0.0
2021-Nov-09 Tue	6.22	###	###	6.25	2,206,278	0	71.7	71.7	###
2021-Nov-08 Mon	6.28	###	6.2	6.24	3,024,448	9,375,788	###	###	0.4
2021-Nov-05 Fri	6.47	6.485	6.27	6.28			16.6	16.6	0.4
2021-Nov-04 Thu	6.51	###	6.44	6.5	1,963,180	###	###	###	0.5
2021-Nov-03 Wed	6.43	6.52	###	6.5			###	###	0.5
2021-Nov-02 Tue	6.48	6.49	###	6.4			###	###	0.5
2021-Nov-01 Mon	6.4	6.49	###	6.48	3,162,979	###	82.0	82.0	0.5
2021-Oct-29 Fri	6.46	6.46	6.27	###	1,553,284	9,886,652	22.0	22.0	0.0
2021-Oct-28 Thu	###	6.45	###	6.43			###	###	###
2021-Oct-27 Wed	6.45	6.46	###	6.44			###	###	0.5
2021-Oct-26 Tue	6.5	6.51	6.43	6.44	1,721,780	###	35.3	35.3	0.5
2021-Oct-25 Mon	6.48	6.5	6.42	6.45			###	###	###
2021-Oct-22 Fri	6.45	6.52	6.44	6.47			68.8	68.8	0.5
2021-Oct-21 Thu	6.53	6.54	6.41	6.46			###	###	###
2021-Oct-20 Wed	6.51	###	6.44	6.54			###	###	0.5
2021-Oct-19 Tue	6.5	6.55	###	6.44			###	###	0.5
2021-Oct-18 Mon	6.54	6.55	6.44	6.5	1,565,421	###	###	###	0.5
2021-Oct-15 Fri	###	###	6.48	6.49	2,610,429	8,457,789	17.9	17.9	###
2021-Oct-14 Thu	###	###	6.52	6.52	6,866,620	22,385,181	###	###	0.5
2021-Oct-13 Wed	###	###	6.53	6.59			33.5	33.5	###
2021-Oct-12 Tue	6.54	6.7	6.54	###			83.6	83.6	0.0
2021-Oct-11 Mon	6.75	6.75	6.58	###			###	###	0.0
2021-Oct-08 Fri	6.83	6.87	6.73	6.76			25.0	25.0	0.5
2021-Oct-07 Thu	6.73	6.8	###	6.76	4,043,278	13,747,145	###	###	0.5
2021-Oct-06 Wed	###	###	6.55	###	1,596,473	5,228,449	74.8	74.8	0.0
2021-Oct-05 Tue	6.42	6.575	6.41	6.55	2,173,241	###	###	###	0.5
2021-Oct-04 Mon	6.54	6.56	6.49	6.54	1,466,744	###	###	###	0.5
2021-Oct-01 Fri	###	6.42	6.28	###			###	###	0.0
2021-Sep-30 Thu	6.52	6.54	6.4	6.46			###	###	###
2021-Sep-29 Wed	6.42	6.47	###	6.4	1,488,522	###	###	###	0.5
2021-Sep-28 Tue	6.45	6.54	6.44	6.49			###	###	###
2021-Sep-27 Mon	###	###	6.5	6.5			27.7	27.7	0.5
2021-Sep-24 Fri	6.7	6.72	6.47	6.48			###	###	0.5
2021-Sep-23 Thu	6.52	6.58	6.46	6.57	1,403,422	###	64.1	64.1	###
2021-Sep-22 Wed	6.4	###	###	6.44	2,359,023	0	###	###	0.5
2021-Sep-21 Tue	###	6.45	###	6.41			60.2	60.2	0.5
2021-Sep-20 Mon	###	6.7	###	6.46			###	###	###
2021-Sep-17 Fri	###	###	6.58	###	3,932,226	12,937,023	70.2	70.2	0.0
2021-Sep-16 Thu	###	6.79	###	###			###	###	0.0
2021-Sep-15 Wed	6.51	###	6.5	6.57			###	###	###
2021-Sep-14 Tue	6.59	6.59	6.43	6.5	2,399,588	###	24.2	24.2	0.5
2021-Sep-13 Mon	6.52	6.58	6.49	6.57			###	###	###
2021-Sep-10 Fri	6.44	6.52	###	6.5	1,529,148	4,985,022	###	###	0.5
2021-Sep-09 Thu	6.5	6.51	###	6.4	2,375,921	7,733,622	46.2	46.2	0.5
2021-Sep-08 Wed	###	6.58	###	6.54	2,018,122	6,639,621	89.1	89.1	0.5
2021-Sep-07 Tue	6.49	6.49	6.43	6.49			66.3	66.3	###
2021-Sep-06 Mon	6.4	6.49	###	6.49			###	###	###
2021-Sep-03 Fri	6.43	6.48	6.4	6.47	1,861,751	11,989,676	###	###	0.5
2021-Sep-02 Thu	6.5	6.53	###	6.41	2,146,246	###	###	###	0.5
2021-Sep-01 Wed	6.41	6.51	###	6.5			76.2	76.2	0.5
2021-Aug-31 Tue	6.5	6.54	6.41	6.51	3,060,678	###	63.0	63.0	###
2021-Aug-30 Mon	6.4	6.48	###	6.47	3,335,725	10,807,749	72.8	72.8	0.5
2021-Aug-27 Fri	6.51	6.54	###	6.44	2,920,175	9,548,972	###	###	0.5
2021-Aug-26 Thu	###	###	6.53	6.56			32.8	32.8	0.5
2021-Aug-25 Wed	6.57	###	6.55	###	2,635,457	8,631,121	67.6	67.6	0.0
2021-Aug-24 Tue	###	###	6.47	6.59	2,309,983	###	37.6	37.6	###
2021-Aug-23 Mon	###	###	###	6.57			84.5	84.5	###
2021-Aug-20 Fri	###	6.42	###	###			80.1	80.1	0.0
2021-Aug-19 Thu	###	6.4	6.26	###	4,975,223	###	###	###	0.0
2021-Aug-18 Wed	###	6.48	###	###			###	###	0.0
2021-Aug-17 Tue	6.25	6.4	6.25	###	3,474,745	###	###	###	0.0
2021-Aug-16 Mon	###	###	###	6.21			###	###	###
2021-Aug-13 Fri	###	###	###	###			85.9	85.9	0.0
2021-Aug-12 Thu	###	5.83	###	5.77	3,178,579	9,265,557	83.8	83.8	0.4
2021-Aug-11 Wed	5.48	5.59	5.4	5.54			###	###	0.4
2021-Aug-10 Tue	5.45	5.47	5.4	5.44			37.4	37.4	0.4
2021-Aug-09 Mon	5.44	5.45	###	5.43	789,748	###	###	###	0.4
2021-Aug-06 Fri	###	5.42	###	5.42			79.6	79.6	0.4
2021-Aug-05 Thu	5.29	###	5.29	###			78.7	78.7	0.0
2021-Aug-04 Wed	###	5.345	5.27	###			###	###	0.0
2021-Aug-03 Tue	###	5.41	###	###	982,944	###	37.0	37.0	0.0
2021-Aug-02 Mon	###	5.455	###	###	937,676	###	77.0	77.0	0.0
2021-Jul-30 Fri	###	###	5.28	5.28	1,134,526	2,995,148	###	###	0.4
2021-Jul-29 Thu	###	5.4	###	###			24.4	24.4	0.0
2021-Jul-28 Wed	5.46	5.53	###	5.41			38.5	38.5	###
2021-Jul-27 Tue	###	5.44	###	###			###	###	0.0
2021-Jul-26 Mon	###	###	5.29	5.29	1,194,959	###	28.9	28.9	0.4
2021-Jul-23 Fri	5.45	5.47	###	###	872,459	2,386,175	###	###	0.0
2021-Jul-22 Thu	###	5.43	###	5.43	1,432,385	3,888,925	73.0	73.0	0.4
2021-Jul-21 Wed	5.47	5.48	###	###			20.9	20.9	0.0
2021-Jul-20 Tue	###	5.42	5.29	###	1,460,925	7,823,253	###	###	0.0
2021-Jul-19 Mon	5.41	5.45	###	5.4	1,065,282	###	53.0	53.0	0.4
2021-Jul-16 Fri	5.46	5.51	5.445	5.48	1,106,083	###	###	###	###
2021-Jul-15 Thu	5.52	5.545	5.45	5.47	939,188	5,163,186	34.4	34.4	###
2021-Jul-14 Wed	5.51	###	5.46	5.52	1,594,427	4,352,785	###	###	0.4
2021-Jul-13 Tue	5.45	5.53	5.45	5.5			74.4	74.4	0.4
2021-Jul-12 Mon	5.48	5.52	5.43	5.43	949,351	###	###	###	0.4
2021-Jul-09 Fri	###	###	###	###	1,709,625	0	72.6	72.6	0.0
2021-Jul-08 Thu	5.45	5.48	5.4	5.42	948,689	###	###	###	0.4
2021-Jul-07 Wed	5.45	5.5	###	5.45	1,892,557	###	###	###	###
2021-Jul-06 Tue	5.52	5.55	5.47	5.51	908,757	5,007,251	###	###	###
2021-Jul-05 Mon	5.51	5.54	5.47	5.52			71.7	71.7	0.4
2021-Jul-02 Fri	5.53	5.58	5.5	5.53			###	###	###
2021-Jul-01 Thu	###	###	###	5.48	1,843,228	0	###	###	###
2021-Jun-30 Wed	###	###	5.59	5.59			###	###	###
2021-Jun-29 Tue	5.53	###	5.51	5.59	1,792,458	4,938,221	78.6	78.6	###
2021-Jun-28 Mon	###	###	5.54	###			###	###	0.0
2021-Jun-25 Fri	5.75	5.77	###	###			###	###	0.0
2021-Jun-24 Thu	###	###	5.58	###	2,580,984	7,200,945	###	###	0.0
2021-Jun-23 Wed	###	5.74	###	5.73			83.4	83.4	###
2021-Jun-22 Tue	###	###	5.575	###	1,821,470	5,077,347	###	###	0.0
2021-Jun-21 Mon	5.45	5.52	5.42	5.49	2,125,659	11,627,354	###	###	0.4
2021-Jun-18 Fri	5.5	5.58	5.43	5.51	4,170,943	22,961,041	60.3	60.3	###
2021-Jun-17 Thu	5.49	5.59	###	5.49			78.3	78.3	0.4
2021-Jun-16 Wed	5.76	5.77	5.55	###	3,940,947	###	###	###	0.0
2021-Jun-15 Tue	5.84	5.84	5.72	5.73	3,340,543	###	###	###	###
2021-Jun-11 Fri	5.87	###	5.82	###	1,651,450	###	70.6	70.6	0.0
2021-Jun-10 Thu	5.77	###	5.76	5.88			###	###	0.4
2021-Jun-09 Wed	5.88	###	5.76	5.79	1,898,684	###	###	###	###
2021-Jun-08 Tue	5.74	5.87	###	5.85			###	###	0.4
2021-Jun-07 Mon	###	5.78	###	5.7			74.1	74.1	0.4
2021-Jun-04 Fri	###	###	5.58	###	1,067,155	###	72.5	72.5	0.0
2021-Jun-03 Thu	5.58	###	5.52	###	1,341,585	3,702,774	###	###	0.0
2021-Jun-02 Wed	5.4	5.56	###	5.56			###	###	0.4
2021-Jun-01 Tue	5.55	5.585	5.49	5.49	762,573	4,222,747	###	###	0.4
2021-May-31 Mon	5.7	###	5.53	5.57	1,144,381	###	###	###	0.4
2021-May-28 Fri	###	5.75	###	###			###	###	0.0
2021-May-27 Thu	5.57	###	5.51	5.59			66.7	66.7	###
2021-May-26 Wed	5.58	###	5.53	5.58			###	###	0.4
2021-May-25 Tue	5.5	5.51	5.455	5.49	1,473,875	###	37.2	37.2	0.4
2021-May-24 Mon	5.44	5.49	5.43	5.46	1,257,743	6,867,276	###	###	###
2021-May-21 Fri	5.44	5.44	5.29	5.4			###	###	0.4
2021-May-20 Thu	5.4	5.43	###	5.4			59.5	59.5	0.4
2021-May-19 Wed	5.45	5.56	###	###	1,739,129	4,834,778	37.6	37.6	0.0
2021-May-18 Tue	5.47	###	5.41	###	3,275,888	8,861,277	83.2	83.2	0.0
2021-May-17 Mon	5.58	###	5.425	5.49			###	###	0.4
2021-May-14 Fri	5.57	###	5.43	5.47	2,687,553	###	###	###	###
2021-May-13 Thu	###	###	5.54	5.55	1,326,327	3,673,925	40.6	40.6	###
2021-May-12 Wed	5.75	5.78	###	###	3,598,079	10,398,448	28.7	28.7	0.0
2021-May-11 Tue	###	5.78	###	5.75	2,531,426	7,315,821	###	###	###
2021-May-10 Mon	###	5.7	5.59	5.7	2,508,984	###	78.6	78.6	0.4
2021-May-07 Fri	5.54	###	5.54	5.59	1,203,182	###	###	###	###
2021-May-06 Thu	###	5.7	###	###			###	###	0.0
2021-May-05 Wed	5.55	###	5.54	###	1,669,583	4,624,744	###	###	0.0
2021-May-04 Tue	5.57	###	5.53	###	1,822,072	5,038,029	###	###	0.0
2021-May-03 Mon	###	###	5.51	5.53	1,285,676	###	###	###	###
2021-Apr-30 Fri	###	###	###	###	1,411,879	0	###	###	0.0
2021-Apr-29 Thu	5.78	5.81	###	###	1,783,244	5,180,323	17.9	17.9	0.0
2021-Apr-28 Wed	5.45	5.725	5.44	5.71			###	###	0.4
2021-Apr-27 Tue	5.4	5.42	5.285	###			###	###	0.0
2021-Apr-26 Mon	5.42	5.52	###	5.42			###	###	0.4
2021-Apr-23 Fri	5.24	5.41	5.2	###			###	###	0.0
2021-Apr-22 Thu	###	5.26	###	5.25	1,963,878	###	87.9	87.9	0.4
2021-Apr-21 Wed	###	###	###	###			###	###	0.0
2021-Apr-20 Tue	###	###	###	###			86.4	86.4	0.0
2021-Apr-19 Mon	###	###	###	###			###	###	0.0
2021-Apr-16 Fri	###	###	###	###	1,204,387	0	31.4	31.4	0.0
2021-Apr-15 Thu	5.21	5.21	###	###	1,937,752	5,047,843	28.7	28.7	0.0
2021-Apr-14 Wed	5.2	5.21	###	5.2	1,521,043	###	###	###	###
2021-Apr-13 Tue	5.27	5.27	###	5.21			31.0	31.0	0.4
2021-Apr-12 Mon	5.27	5.27	5.23	5.24	1,380,122	7,245,640	45.0	45.0	0.4
2021-Apr-09 Fri	5.26	###	5.23	5.27	1,283,124	###	###	###	###
2021-Apr-08 Thu	5.25	###	5.225	5.26	991,626	2,590,622	###	###	0.4
2021-Apr-07 Wed	5.22	5.26	###	5.23	2,812,727	7,397,472	66.7	66.7	###
2021-Apr-06 Tue	###	###	###	5.21	1,145,858	0	###	###	0.4
2021-Apr-01 Thu	###	5.25	###	5.22			###	###	0.4
2021-Mar-31 Wed	###	5.21	###	###			78.2	78.2	0.0
2021-Mar-30 Tue	###	###	###	###	1,689,141	0	###	###	0.0
2021-Mar-29 Mon	###	###	###	###			###	###	0.0
2021-Mar-26 Fri	###	###	###	###	1,493,841	0	###	###	0.0
2021-Mar-25 Thu	###	5.185	###	###	1,970,753	5,109,177	###	###	0.0
2021-Mar-24 Wed	###	###	###	###			###	###	0.0
2021-Mar-23 Tue	###	###	###	###			44.9	44.9	0.0
2021-Mar-22 Mon	5.2	5.23	###	5.2			67.5	67.5	###
2021-Mar-19 Fri	5.21	5.26	###	###			###	###	0.0
2021-Mar-18 Thu	5.24	5.29	5.21	5.25	1,094,720	5,747,280	69.4	69.4	0.4
2021-Mar-17 Wed	5.21	###	###	###			###	###	0.0
2021-Mar-16 Tue	5.29	###	5.22	###	1,769,041	###	###	###	0.0
2021-Mar-15 Mon	###	###	5.2	5.25	2,066,875	5,373,875	26.2	26.2	0.4
2021-Mar-12 Fri	###	5.42	5.245	###	1,698,781	9,058,749	28.5	28.5	0.0
2021-Mar-11 Thu	###	###	5.27	###			###	###	0.0
2021-Mar-10 Wed	5.24	###	5.24	5.29			###	###	0.4
2021-Mar-09 Tue	###	5.345	5.2	5.26			###	###	0.4
2021-Mar-08 Mon	###	5.43	5.25	5.25			###	###	0.4
2021-Mar-05 Fri	###	###	###	5.25			###	###	0.4
2021-Mar-04 Thu	###	5.2	###	###			###	###	0.0
2021-Mar-03 Wed	5	###	###	###	2,005,678	0	84.0	84.0	0.0
2021-Mar-02 Tue	###	5.22	###	###			###	###	0.0
2021-Mar-01 Mon	###	5.24	###	###	3,910,281	###	38.3	38.3	0.0
2021-Feb-26 Fri	5.23	5.25	###	###	3,704,246	9,723,645	###	###	0.0
2021-Feb-25 Thu	###	###	5.23	5.28			41.2	41.2	0.4
2021-Feb-24 Wed	5.44	5.45	5.21	5.21	3,175,656	16,926,246	###	###	0.4
2021-Feb-23 Tue	5.4	5.54	5.4	5.54	2,835,458	15,509,955	84.2	84.2	0.4
2021-Feb-22 Mon	5.43	5.48	###	###	1,828,759	###	###	###	0.0
2021-Feb-19 Fri	5.56	5.58	###	5.41			26.1	26.1	###
2021-Feb-18 Thu	5.73	5.73	5.59	###			31.1	31.1	0.0
2021-Feb-17 Wed	5.85	5.88	###	###	4,079,570	###	###	###	0.0
2021-Feb-16 Tue	5.75	###	5.72	5.85			79.7	79.7	0.4
2021-Feb-15 Mon	5.48	5.74	5.43	5.71	5,116,426	###	###	###	0.4
2021-Feb-12 Fri	5.49	5.49	###	5.42			###	###	0.4
2021-Feb-11 Thu	###	5.57	###	5.41			96.4	96.4	###
2021-Feb-10 Wed	5.42	5.45	###	###			28.3	28.3	0.0
2021-Feb-09 Tue	5.44	5.45	###	###	1,690,328	4,606,143	###	###	0.0
2021-Feb-08 Mon	5.48	5.545	5.45	5.46			40.0	40.0	###
2021-Feb-05 Fri	5.43	5.53	###	5.5	1,225,975	3,389,820	73.9	73.9	0.4
2021-Feb-04 Thu	5.44	5.44	###	###			###	###	0.0
2021-Feb-03 Wed	5.42	5.445	###	###	1,421,140	3,869,053	###	###	0.0
2021-Feb-02 Tue	5.25	###	5.23	5.29	1,047,558	###	68.2	68.2	0.4
2021-Feb-01 Mon	###	###	###	###			72.9	72.9	0.0
2021-Jan-29 Fri	###	###	###	###			###	###	0.0
2021-Jan-28 Thu	5.22	5.26	###	###			49.5	49.5	0.0
2021-Jan-27 Wed	###	###	5.28	5.28	2,304,542	###	###	###	0.4
2021-Jan-25 Mon	5.45	5.46	###	###	691,942	###	###	###	0.0
2021-Jan-22 Fri	5.43	5.46	###	###	1,018,350	###	###	###	0.0
2021-Jan-21 Thu	5.49	5.52	###	5.48			###	###	###
2021-Jan-20 Wed	5.48	5.54	5.45	5.45	1,914,420	###	###	###	###
2021-Jan-19 Tue	5.4	5.41	###	###	1,937,473	###	###	###	0.0
2021-Jan-18 Mon	5.44	5.49	###	###			35.1	35.1	0.0
2021-Jan-15 Fri	5.56	###	5.485	5.5			###	###	0.4
2021-Jan-14 Thu	5.52	5.58	5.48	5.56			72.0	72.0	0.4
2021-Jan-13 Wed	5.53	5.56	5.42	5.55	1,875,142	10,294,529	###	###	###
2021-Jan-12 Tue	5.49	###	5.44	5.53	1,855,848	###	78.0	78.0	###
2021-Jan-11 Mon	5.77	5.79	5.47	5.48			14.9	14.9	###
2021-Jan-08 Fri	5.76	5.81	5.72	5.76			63.3	63.3	###
2021-Jan-07 Thu	5.5	5.72	5.48	5.72			###	###	0.4
2021-Jan-06 Wed	###	5.49	###	5.42	1,713,781	4,704,328	74.2	74.2	0.4
2021-Jan-05 Tue	###	5.41	5.28	###	876,047	4,682,471	66.8	66.8	0.0
2021-Jan-04 Mon	5.41	5.49	###	5.45			###	###	###
2020-Dec-31 Thu	5.4	5.45	###	###	661,244	1,801,889	###	###	0.0
2020-Dec-30 Wed	5.42	5.44	###	5.44			###	###	0.4
2020-Dec-29 Tue	5.42	5.48	###	5.45			66.6	66.6	###
2020-Dec-24 Thu	5.4	5.47	###	5.4			###	###	0.4
2020-Dec-23 Wed	###	###	5.24	###			65.0	65.0	0.0
2020-Dec-22 Tue	5.41	5.41	5.27	###	1,642,944	8,773,320	###	###	0.0
2020-Dec-21 Mon	5.48	5.51	5.4	5.41			32.7	32.7	###
2020-Dec-18 Fri	###	###	5.28	5.51	4,313,089	11,386,554	87.2	87.2	###
2020-Dec-17 Thu	5.28	###	5.26	###			83.8	83.8	0.0
2020-Dec-16 Wed	###	5.42	5.26	5.28			25.2	25.2	0.4
2020-Dec-15 Tue	5.24	5.4	5.2	###	1,989,074	###	###	###	0.0
2020-Dec-14 Mon	5.26	###	5.24	5.25			45.3	45.3	0.4
2020-Dec-11 Fri	###	5.44	5.2	5.25			22.3	22.3	0.4
2020-Dec-10 Thu	###	5.41	5.28	###	1,549,988	8,284,685	47.2	47.2	0.0
2020-Dec-09 Wed	5.45	5.49	###	5.41			36.9	36.9	###
2020-Dec-08 Tue	5.56	5.57	5.42	5.43			21.8	21.8	0.4
2020-Dec-07 Mon	5.45	5.59	5.45	5.55	2,800,227	15,457,253	###	###	###
2020-Dec-04 Fri	5.43	5.43	5.345	###			26.2	26.2	0.0
2020-Dec-03 Thu	###	5.44	###	###	3,425,055	9,316,149	###	###	0.0
2020-Dec-02 Wed	###	###	5.26	###	1,696,988	4,463,078	32.1	32.1	0.0
2020-Dec-01 Tue	5.24	###	###	5.28	1,863,855	0	###	###	0.4
2020-Nov-30 Mon	5.41	5.41	5.2	5.2			###	###	###
2020-Nov-27 Fri	###	5.46	###	###	2,994,656	###	###	###	0.0
2020-Nov-26 Thu	5.58	5.58	###	###	1,957,782	###	12.3	12.3	0.0
2020-Nov-25 Wed	5.44	5.58	5.43	5.55	3,912,055	###	83.4	83.4	###
2020-Nov-24 Tue	5.23	###	5.23	###	3,484,885	9,112,974	###	###	0.0
2020-Nov-23 Mon	###	###	###	###			15.1	15.1	0.0
2020-Nov-20 Fri	5.26	###	5.23	###			73.1	73.1	0.0
2020-Nov-19 Thu	5.21	5.27	###	5.26			75.7	75.7	0.4
2020-Nov-18 Wed	###	###	###	5.23	1,962,848	0	###	###	###
2020-Nov-17 Tue	5.2	###	###	5.2	2,619,982	0	###	###	###
2020-Nov-16 Mon	5.22	5.22	5.2	5.2			19.0	19.0	###
2020-Nov-13 Fri	###	5.23	###	###	1,943,086	###	20.6	20.6	0.0
2020-Nov-12 Thu	5.2	5.2	###	###			40.6	40.6	0.0
2020-Nov-11 Wed	5.25	###	###	5.2	5,128,948	0	29.5	29.5	###
2020-Nov-10 Tue	###	###	4.89	###	7,098,342	17,355,446	###	###	0.0
2020-Nov-09 Mon	4.74	4.81	4.7	4.76	1,817,172	8,640,652	54.6	54.6	###
2020-Nov-06 Fri	###	###	4.545	###	2,125,549	###	73.5	73.5	0.0
2020-Nov-05 Thu	4.59	###	4.49	4.59	2,766,586	6,210,985	62.3	62.3	0.3
2020-Nov-04 Wed	###	###	4.5	4.53	3,466,776	7,800,246	###	###	###
2020-Nov-03 Tue	4.54	###	4.49	###			###	###	0.0
2020-Nov-02 Mon	4.46	4.5	4.42	4.47	6,125,254	###	###	###	###
2020-Oct-30 Fri	4.48	4.5	4.4	4.4			###	###	0.3
2020-Oct-29 Thu	4.51	4.53	4.445	4.46			26.0	26.0	0.3
2020-Oct-28 Wed	4.57	###	4.54	4.56	1,528,571	3,469,856	###	###	0.3
2020-Oct-27 Tue	4.73	4.74	4.57	###			###	###	0.0
2020-Oct-26 Mon	4.78	4.86	4.76	4.81			###	###	###
2020-Oct-23 Fri	4.8	4.83	4.72	4.78			###	###	###
2020-Oct-22 Thu	4.83	###	4.77	4.8	2,531,271	6,037,081	###	###	0.3
2020-Oct-21 Wed	4.82	###	4.78	###	3,264,052	7,801,084	82.0	82.0	0.0
2020-Oct-20 Tue	4.86	4.86	4.76	4.81	1,958,887	9,422,246	31.2	31.2	###