(NZM) NZME LIMITED Daily Prices - Stock Trading OzSuper

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Mon 25-Jul-28 08:55:38 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(NZM) NZME LIMITED Daily Prices...

TOC Company Info for NZM Limits

Company Details for (NZM) NZME LIMITED

Listing Code	NZM
Listing Name	NZME LIMITED
GICS Sector	Media & Entertainment
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 25th July 2025
Latest price with VOLUME for NZM .. Friday 11th April 2025

NZM 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	0.155	1	0.0
MAX	###	###	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NZM Bottom

1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (NZM) NZME LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jul-25 Fri	1.085	1.085	###	###	23,978	###	18.5	18.5	0.0
2025-Jul-24 Thu	###	1.085	###	1.085			###	###	0.1
2025-Jul-23 Wed	###	1.045	1.025	1.025			28.2	28.2	###
2025-Jul-22 Tue	1.025	###	1.025	###			###	###	0.0
2025-Jul-21 Mon	###	###	1.025	1.025			18.7	18.7	###
2025-Jul-18 Fri	1.025	1.045	###	1.045			78.0	78.0	0.1
2025-Jul-17 Thu	###	###	###	###	38,847	0	###	###	0.0
2025-Jul-16 Wed	1.045	1.045	###	###	35,385	18,488	19.0	19.0	0.0
2025-Jul-15 Tue	1.025	1.045	1.025	###	63,273	65,487	72.5	72.5	0.0
2025-Jul-14 Mon	1.055	1.055	###	###			15.0	15.0	0.0
2025-Jul-11 Fri	###	1.0675	###	1.0675			79.9	79.9	###
2025-Jul-10 Thu	###	###	1.055	1.055	58	###	###	###	0.1
2025-Jul-09 Wed	1.085	1.085	###	###	12,758	6,921	###	###	0.0
2025-Jul-08 Tue	###	###	###	###	5,973	0	69.4	69.4	0.0
2025-Jul-07 Mon	###	###	###	###			34.0	34.0	0.0
2025-Jul-04 Fri	###	###	###	###			68.1	68.1	0.0
2025-Jul-03 Thu	###	###	1.085	###			###	###	0.0
2025-Jul-02 Wed	1.085	###	1.085	###			80.9	80.9	0.0
2025-Jul-01 Tue	###	###	###	###			85.4	85.4	0.0
2025-Jun-30 Mon	1.085	###	1.045	1.045			15.9	15.9	0.1
2025-Jun-27 Fri	###	###	###	1.045			###	###	0.1
2025-Jun-26 Thu	###	###	###	###	68,250	0	###	###	0.0
2025-Jun-25 Wed	###	###	1.075	###			###	###	0.0
2025-Jun-24 Tue	###	###	###	###	36,879	0	###	###	0.0
2025-Jun-23 Mon	###	###	###	###	7,986	0	###	###	0.0
2025-Jun-20 Fri	###	###	###	###	6,852	0	###	###	0.0
2025-Jun-19 Thu	###	1.075	1.055	1.075			###	###	###
2025-Jun-18 Wed	###	1.085	1.055	###			69.2	69.2	0.0
2025-Jun-17 Tue	###	###	###	###			###	###	0.0
2025-Jun-16 Mon	1.075	###	1.0575	###			37.9	37.9	0.0
2025-Jun-13 Fri	###	###	1.075	1.075			32.6	32.6	###
2025-Jun-12 Thu	###	###	###	###	9,255	0	###	###	0.0
2025-Jun-11 Wed	###	###	1.075	###	66,022	35,486	###	###	0.0
2025-Jun-10 Tue	1.075	1.085	###	1.075	10,744	5,828	###	###	###
2025-Jun-06 Fri	###	###	###	1.085	32,254	0	###	###	0.1
2025-Jun-05 Thu	1.075	###	1.075	###	7,688	###	78.5	78.5	0.0
2025-Jun-04 Wed	###	###	1.085	###	14,274	7,743	61.7	61.7	0.0
2025-Jun-03 Tue	1.085	###	###	###	90,856	0	76.3	76.3	0.0
2025-Jun-02 Mon	1.0775	###	###	###	16,556	0	###	###	0.0
2025-May-30 Fri	1.085	1.085	###	1.075			22.7	22.7	###
2025-May-29 Thu	###	###	###	###	23,875	0	32.7	32.7	0.0
2025-May-28 Wed	###	###	###	###			###	###	0.0
2025-May-27 Tue	1.045	###	1.045	###	68,421	35,749	91.2	91.2	0.0
2025-May-26 Mon	###	###	1.045	###			69.4	69.4	0.0
2025-May-23 Fri	###	###	1.045	###	31,789	###	###	###	0.0
2025-May-22 Thu	###	###	1.055	###	825	###	###	###	0.0
2025-May-21 Wed	1.085	1.085	###	###			###	###	0.0
2025-May-20 Tue	1.075	###	###	1.075			65.3	65.3	###
2025-May-19 Mon	###	1.075	###	1.075			87.9	87.9	###
2025-May-16 Fri	###	###	###	###			###	###	0.0
2025-May-15 Thu	###	1.075	###	###	129,747	###	35.7	35.7	0.0
2025-May-14 Wed	###	###	###	###			28.9	28.9	0.0
2025-May-13 Tue	###	###	###	###	161,155	0	###	###	0.0
2025-May-12 Mon	###	###	###	###	51,528	0	###	###	0.0
2025-May-09 Fri	###	###	###	1.055			###	###	0.1
2025-May-08 Thu	###	1.055	###	1.055	136,376	###	73.9	73.9	0.1
2025-May-07 Wed	###	###	1.025	###	41,745	###	###	###	0.0
2025-May-06 Tue	###	###	###	###	102,140	0	81.9	81.9	0.0
2025-May-05 Mon	###	###	###	0.975			###	###	###
2025-May-02 Fri	###	###	###	###			88.4	88.4	0.0
2025-May-01 Thu	###	###	###	###			91.4	91.4	0.0
2025-Apr-30 Wed	0.955	###	###	###			###	###	0.0
2025-Apr-29 Tue	0.945	###	0.945	###	150,348	###	###	###	0.0
2025-Apr-28 Mon	###	###	###	###			12.1	12.1	0.0
2025-Apr-24 Thu	0.955	###	###	###	136,220	0	###	###	0.0
2025-Apr-23 Wed	###	###	###	###	104,644	0	###	###	0.0
2025-Apr-22 Tue	###	###	###	###	91,686	0	27.9	27.9	0.0
2025-Apr-17 Thu	0.945	0.955	###	###	185,321	###	63.8	63.8	0.0
2025-Apr-16 Wed	1.0025	1.0025	###	###			14.2	14.2	0.0
2025-Apr-15 Tue	0.955	###	###	###			###	###	0.0
2025-Apr-14 Mon	###	###	0.955	###	181,421	86,628	###	###	0.0
2025-Apr-11 Fri	###	###	###	1	23,153	0	###	###	###
2025-Apr-10 Thu	###	1.045	###	1.045	103,120	53,880	###	###	0.1
2025-Apr-09 Wed	###	###	###	###	111,579	0	41.3	41.3	0.0
2025-Apr-08 Tue	###	###	###	###			###	###	0.0
2025-Apr-07 Mon	###	###	0.945	###	318,826	150,645	###	###	0.0
2025-Apr-04 Fri	###	###	###	###			76.1	76.1	0.0
2025-Apr-03 Thu	###	###	###	###			17.1	17.1	0.0
2025-Apr-02 Wed	###	###	###	###			91.5	91.5	0.0
2025-Apr-01 Tue	1.085	1.085	1.055	###			###	###	0.0
2025-Mar-31 Mon	###	###	###	###			###	###	0.0
2025-Mar-28 Fri	###	###	###	###			###	###	0.0
2025-Mar-27 Thu	1.125	1.125	###	###	56,672	31,878	###	###	0.0
2025-Mar-26 Wed	###	###	1.045	1.125	256,173	133,850	23.1	23.1	###
2025-Mar-25 Tue	###	###	1.045	###			###	###	0.0
2025-Mar-24 Mon	1.0575	###	###	###	104,225	0	###	###	0.0
2025-Mar-21 Fri	###	###	1.045	###	112,175	###	78.2	78.2	0.0
2025-Mar-20 Thu	###	###	1.025	###	67,047	###	###	###	0.0
2025-Mar-19 Wed	1.045	1.045	###	###			###	###	0.0
2025-Mar-18 Tue	###	###	###	1.0525	55,154	0	###	###	0.1
2025-Mar-17 Mon	###	###	###	###	31,957	0	29.8	29.8	0.0
2025-Mar-14 Fri	1.075	1.075	###	###			###	###	0.0
2025-Mar-13 Thu	1.055	1.085	1.055	1.085	122,343	###	83.8	83.8	0.1
2025-Mar-12 Wed	###	###	###	###			76.2	76.2	0.0
2025-Mar-11 Tue	###	###	###	###	101,877	0	37.7	37.7	0.0
2025-Mar-10 Mon	1.085	1.085	###	###	127,341	69,082	###	###	0.0
2025-Mar-07 Fri	###	###	1.075	1.075			###	###	###
2025-Mar-06 Thu	###	###	###	###			91.7	91.7	0.0
2025-Mar-05 Wed	###	###	###	###	188,281	0	###	###	0.0
2025-Mar-04 Tue	###	###	###	###			73.7	73.7	0.0
2025-Mar-03 Mon	1.025	###	1.025	###			###	###	0.0
2025-Feb-28 Fri	###	###	###	###	119,245	0	24.5	24.5	0.0
2025-Feb-27 Thu	###	###	###	###			###	###	0.0
2025-Feb-26 Wed	1	###	1	###			###	###	0.0
2025-Feb-25 Tue	###	###	0.955	###	86,159	41,140	###	###	0.0
2025-Feb-24 Mon	###	###	###	###	626	0	69.7	69.7	0.0
2025-Feb-21 Fri	###	0.975	###	###	6,645	###	###	###	0.0
2025-Feb-20 Thu	###	###	###	###	68,379	0	70.8	70.8	0.0
2025-Feb-19 Wed	###	###	###	###			###	###	0.0
2025-Feb-18 Tue	0.975	0.975	###	0.975	24,141	###	72.5	72.5	###
2025-Feb-17 Mon	###	###	###	###			###	###	0.0
2025-Feb-14 Fri	0.945	###	0.9425	###			###	###	0.0
2025-Feb-13 Thu	###	###	###	###			27.7	27.7	0.0
2025-Feb-12 Wed	###	###	###	###			###	###	0.0
2025-Feb-11 Tue	###	0.955	###	0.955	104,381	49,841	###	###	0.1
2025-Feb-10 Mon	0.925	###	0.925	0.945	63,251	29,253	###	###	0.1
2025-Feb-07 Fri	###	0.955	###	0.955			###	###	0.1
2025-Feb-06 Thu	###	0.955	###	###			###	###	0.0
2025-Feb-05 Wed	###	###	###	###	77,971	0	###	###	0.0
2025-Feb-04 Tue	###	###	###	###			28.3	28.3	0.0
2025-Feb-03 Mon	###	###	###	###			38.8	38.8	0.0
2025-Jan-31 Fri	0.955	###	0.955	###			###	###	0.0
2025-Jan-30 Thu	###	0.9575	###	###	2,782	###	###	###	0.0
2025-Jan-29 Wed	###	###	###	###	14,378	0	###	###	0.0
2025-Jan-28 Tue	###	###	###	###	77,789	0	###	###	0.0
2025-Jan-24 Fri	###	0.975	###	###			###	###	0.0
2025-Jan-23 Thu	###	###	###	###	89,078	0	###	###	0.0
2025-Jan-22 Wed	###	0.975	###	0.975	46,880	22,854	###	###	###
2025-Jan-21 Tue	###	0.975	###	0.975			###	###	###
2025-Jan-20 Mon	0.975	0.975	###	0.975	84,676	41,279	70.8	70.8	###
2025-Jan-17 Fri	###	0.975	###	0.975			77.3	77.3	###
2025-Jan-16 Thu	0.975	0.975	###	0.975			###	###	###
2025-Jan-15 Wed	###	0.975	###	0.975	33,254	###	###	###	###
2025-Jan-14 Tue	0.975	0.975	###	###	2,351	1,146	###	###	0.0
2025-Jan-13 Mon	###	###	###	###	18,582	0	###	###	0.0
2025-Jan-10 Fri	0.975	###	###	###			33.9	33.9	0.0
2025-Jan-09 Thu	###	###	###	###			31.2	31.2	0.0
2025-Jan-08 Wed	0.975	0.985	###	###	1,774	873	###	###	0.0
2025-Jan-07 Tue	###	###	###	###			25.6	25.6	0.0
2025-Jan-06 Mon	###	0.985	###	0.985	3,640	###	###	###	###
2025-Jan-03 Fri	###	###	###	###	69,222	0	###	###	0.0
2025-Jan-02 Thu	###	###	0.985	###			67.3	67.3	0.0
2024-Dec-31 Tue	###	###	0.985	###	312,341	153,827	28.6	28.6	0.0
2024-Dec-30 Mon	###	1	###	1	138,145	69,072	70.9	70.9	###
2024-Dec-27 Fri	0.985	###	0.985	###	70,853	###	###	###	0.0
2024-Dec-24 Tue	###	###	0.985	###			65.1	65.1	0.0
2024-Dec-23 Mon	0.985	###	###	###	194,547	0	62.2	62.2	0.0
2024-Dec-20 Fri	###	###	###	0.985	236,842	0	84.5	84.5	###
2024-Dec-19 Thu	###	###	###	###	107,077	0	###	###	0.0
2024-Dec-18 Wed	0.975	###	###	###			###	###	0.0
2024-Dec-17 Tue	0.945	0.975	0.945	0.975	76,586	73,522	90.2	90.2	###
2024-Dec-16 Mon	###	###	###	###			###	###	0.0
2024-Dec-13 Fri	###	###	###	###			79.8	79.8	0.0
2024-Dec-12 Thu	###	###	###	###			22.3	22.3	0.0
2024-Dec-11 Wed	###	###	###	###	168,341	0	82.3	82.3	0.0
2024-Dec-10 Tue	###	###	###	0.9675			84.6	84.6	###
2024-Dec-09 Mon	###	###	###	###	17,055	0	###	###	0.0
2024-Dec-06 Fri	###	###	###	###	7,052	0	###	###	0.0
2024-Dec-05 Thu	###	0.985	###	0.985	59,825	###	###	###	###
2024-Dec-04 Wed	###	###	###	###	107,943	0	###	###	0.0
2024-Dec-03 Tue	###	0.985	###	0.985	60,348	29,721	###	###	###
2024-Dec-02 Mon	0.985	0.985	###	###	34,922	###	24.5	24.5	0.0
2024-Nov-29 Fri	###	###	###	###			###	###	0.0
2024-Nov-28 Thu	0.945	0.985	0.945	0.985			90.7	90.7	###
2024-Nov-27 Wed	###	###	###	###	7,344	0	###	###	0.0
2024-Nov-26 Tue	###	0.985	###	0.985			76.8	76.8	###
2024-Nov-25 Mon	###	###	###	###	134,887	0	###	###	0.0
2024-Nov-22 Fri	0.955	###	0.945	###	139,349	65,842	###	###	0.0
2024-Nov-21 Thu	0.955	0.955	###	###	1,605,381	###	###	###	0.0
2024-Nov-20 Wed	###	0.955	###	0.955	135,270	###	###	###	0.1
2024-Nov-19 Tue	###	0.955	###	###	67,045	###	###	###	0.0
2024-Nov-18 Mon	0.925	###	0.925	###			###	###	0.0
2024-Nov-15 Fri	###	###	0.925	###	76,223	35,253	68.4	68.4	0.0
2024-Nov-14 Thu	###	0.955	###	###			71.9	71.9	0.0
2024-Nov-13 Wed	0.945	0.955	###	###	59,347	###	###	###	0.0
2024-Nov-12 Tue	0.945	0.955	###	###	26,387	###	###	###	0.0
2024-Nov-11 Mon	###	###	###	0.945	91,549	0	###	###	0.1
2024-Nov-08 Fri	0.975	0.975	0.945	###			###	###	0.0
2024-Nov-07 Thu	###	0.985	###	0.985	61,944	###	###	###	###
2024-Nov-06 Wed	###	###	###	###	10,155	0	###	###	0.0
2024-Nov-05 Tue	0.955	###	###	###	30,551	0	89.0	89.0	0.0
2024-Nov-04 Mon	###	###	###	###	32,846	0	82.9	82.9	0.0
2024-Nov-01 Fri	###	###	###	###			###	###	0.0
2024-Oct-31 Thu	###	###	###	###	212,750	0	82.6	82.6	0.0
2024-Oct-30 Wed	###	###	###	###	126,920	0	83.3	83.3	0.0
2024-Oct-29 Tue	0.955	###	0.955	###	78,852	37,651	79.0	79.0	0.0
2024-Oct-28 Mon	0.955	###	###	###			83.1	83.1	0.0
2024-Oct-25 Fri	###	###	###	###	28,357	0	80.6	80.6	0.0
2024-Oct-24 Thu	###	0.945	###	0.945	72,771	34,384	78.9	78.9	0.1
2024-Oct-23 Wed	###	###	###	0.945	30,344	0	32.7	32.7	0.1
2024-Oct-22 Tue	0.9325	0.945	###	###			78.1	78.1	0.0
2024-Oct-21 Mon	###	###	###	###	83,140	0	###	###	0.0
2024-Oct-18 Fri	###	0.955	###	0.955	30,145	###	82.2	82.2	0.1
2024-Oct-17 Thu	0.955	0.955	0.925	###	55,880	52,527	###	###	0.0
2024-Oct-16 Wed	###	###	###	0.945	54,974	0	36.0	36.0	0.1
2024-Oct-15 Tue	###	###	###	###	42,250	0	###	###	0.0
2024-Oct-14 Mon	###	###	0.955	###	46,543	22,224	###	###	0.0
2024-Oct-11 Fri	0.955	###	###	###	73,189	0	###	###	0.0
2024-Oct-10 Thu	0.945	0.955	0.945	0.955	134,580	127,851	###	###	0.1
2024-Oct-09 Wed	###	###	###	###	98,477	0	19.5	19.5	0.0
2024-Oct-08 Tue	0.945	###	###	###			###	###	0.0
2024-Oct-07 Mon	###	###	###	###	5,743	0	###	###	0.0
2024-Oct-04 Fri	###	###	###	###	184,523	0	16.3	16.3	0.0
2024-Oct-03 Thu	###	###	0.955	###	21,625	10,325	73.1	73.1	0.0
2024-Oct-02 Wed	###	###	0.955	###	63,057	###	###	###	0.0
2024-Oct-01 Tue	1	1.025	###	###			12.3	12.3	0.0
2024-Sep-30 Mon	###	###	0.945	###	583,553	275,728	###	###	0.0
2024-Sep-27 Fri	###	###	###	###	307,081	0	###	###	0.0
2024-Sep-26 Thu	###	###	0.9175	###			###	###	0.0
2024-Sep-25 Wed	###	###	0.9125	###	12,924	###	###	###	0.0
2024-Sep-24 Tue	###	0.9225	###	###	7,976	3,678	###	###	0.0
2024-Sep-23 Mon	0.925	###	0.925	###			73.7	73.7	0.0
2024-Sep-20 Fri	###	###	###	0.925	21,256	0	###	###	###
2024-Sep-19 Thu	###	###	###	###	3,827	0	62.4	62.4	0.0
2024-Sep-18 Wed	0.89	###	0.89	###			85.4	85.4	0.0
2024-Sep-17 Tue	###	###	0.87	0.88			8.2	8.2	0.1
2024-Sep-16 Mon	###	###	###	###			29.8	29.8	0.0
2024-Sep-13 Fri	###	0.925	0.89	###	58,676	53,248	81.9	81.9	0.0
2024-Sep-12 Thu	###	0.945	###	###	53,221	25,146	###	###	0.0
2024-Sep-11 Wed	###	###	###	0.925			22.0	22.0	###
2024-Sep-10 Tue	###	###	###	###			###	###	0.0
2024-Sep-09 Mon	###	###	0.89	###	16,143	7,183	64.1	64.1	0.0
2024-Sep-06 Fri	###	###	0.885	###			###	###	0.0
2024-Sep-05 Thu	0.88	###	0.88	###			90.8	90.8	0.0
2024-Sep-04 Wed	0.87	###	0.87	0.88			83.0	83.0	0.1
2024-Sep-03 Tue	0.9125	###	0.885	###	11,242	4,974	76.2	76.2	0.0
2024-Sep-02 Mon	0.885	###	0.87	###	108,925	47,382	94.5	94.5	0.0
2024-Aug-30 Fri	0.875	###	0.875	0.89			73.7	73.7	###
2024-Aug-29 Thu	0.885	0.89	0.87	0.88	88,577	77,947	32.7	32.7	0.1
2024-Aug-28 Wed	0.87	0.885	0.86	0.87			###	###	0.1
2024-Aug-27 Tue	0.89	###	0.855	0.88			###	###	0.1
2024-Aug-26 Mon	###	###	0.88	0.88	95,850	42,174	###	###	0.1
2024-Aug-23 Fri	###	###	###	###			76.3	76.3	0.0
2024-Aug-22 Thu	###	###	###	###			###	###	0.0
2024-Aug-21 Wed	###	0.925	###	###			60.4	60.4	0.0
2024-Aug-20 Tue	0.9275	###	###	0.925	125,354	0	40.3	40.3	###
2024-Aug-19 Mon	0.925	0.925	###	0.925			67.5	67.5	###
2024-Aug-16 Fri	###	###	###	0.925			###	###	###
2024-Aug-15 Thu	0.925	0.945	0.925	###	26,181	24,479	81.9	81.9	0.0
2024-Aug-14 Wed	###	0.975	###	0.955	460,849	###	95.2	95.2	0.1
2024-Aug-13 Tue	###	0.9175	0.88	0.89			15.3	15.3	###
2024-Aug-12 Mon	###	###	0.88	###	298,478	###	###	###	0.0
2024-Aug-09 Fri	###	###	0.89	0.89	72,224	###	###	###	###
2024-Aug-08 Thu	###	###	0.8625	0.89	220,783	###	21.1	21.1	###
2024-Aug-07 Wed	0.885	0.925	0.875	###	139,642	125,677	###	###	0.0
2024-Aug-06 Tue	0.88	###	###	###	322,678	0	78.0	78.0	0.0
2024-Aug-05 Mon	###	###	###	0.885	943,641	0	###	###	###
2024-Aug-02 Fri	###	###	###	0.945			22.2	22.2	0.1
2024-Aug-01 Thu	###	0.975	###	###			27.9	27.9	0.0
2024-Jul-31 Wed	###	###	0.945	###	111,251	###	56.4	56.4	0.0
2024-Jul-30 Tue	###	###	0.9475	###	20,084	###	80.5	80.5	0.0
2024-Jul-29 Mon	###	0.955	###	###			68.5	68.5	0.0
2024-Jul-26 Fri	###	0.955	###	###			68.5	68.5	0.0
2024-Jul-25 Thu	###	###	###	###	70,779	0	###	###	0.0
2024-Jul-24 Wed	###	0.975	###	###			###	###	0.0
2024-Jul-23 Tue	###	0.975	###	###	569,225	###	26.7	26.7	0.0
2024-Jul-22 Mon	0.955	###	###	###	167,870	0	###	###	0.0
2024-Jul-19 Fri	###	###	###	###			###	###	0.0
2024-Jul-18 Thu	###	###	0.945	###	70,185	###	80.9	80.9	0.0
2024-Jul-17 Wed	###	###	###	###			###	###	0.0
2024-Jul-16 Tue	###	###	###	###	368,878	0	80.4	80.4	0.0
2024-Jul-15 Mon	###	###	###	0.945			###	###	0.1
2024-Jul-12 Fri	###	###	###	0.945			###	###	0.1
2024-Jul-11 Thu	0.945	###	0.945	###	2,840,944	1,342,346	70.6	70.6	0.0
2024-Jul-10 Wed	0.86	###	0.86	0.89			89.8	89.8	###
2024-Jul-09 Tue	###	###	0.86	0.86			###	###	###
2024-Jul-08 Mon	0.875	0.89	0.875	0.89			###	###	###
2024-Jul-05 Fri	0.87	0.875	###	0.875	85,342	###	###	###	0.1
2024-Jul-04 Thu	0.875	0.88	###	0.88	108,288	47,646	74.3	74.3	0.1
2024-Jul-03 Wed	0.88	0.88	###	0.88	105,070	###	###	###	0.1
2024-Jul-02 Tue	0.86	0.885	0.845	0.885			###	###	###
2024-Jul-01 Mon	0.88	0.89	0.86	0.885			71.6	71.6	###
2024-Jun-28 Fri	###	###	###	###			###	###	0.0
2024-Jun-27 Thu	###	0.88	0.85	0.88			###	###	0.1
2024-Jun-26 Wed	###	###	0.845	###			69.0	69.0	0.0
2024-Jun-25 Tue	0.86	0.87	0.85	###			###	###	0.0
2024-Jun-24 Mon	###	0.87	0.85	###			###	###	0.0
2024-Jun-21 Fri	0.855	0.87	0.85	0.87	197,720	###	80.1	80.1	0.1
2024-Jun-20 Thu	###	0.875	0.86	0.87	301,789	###	70.8	70.8	0.1
2024-Jun-19 Wed	0.87	0.875	###	0.875			###	###	0.1
2024-Jun-18 Tue	0.855	0.875	0.845	0.875	167,586	144,123	84.4	84.4	0.1
2024-Jun-17 Mon	0.85	0.86	0.84	0.86			###	###	###
2024-Jun-14 Fri	###	0.88	0.855	###			###	###	0.0
2024-Jun-13 Thu	0.845	0.88	###	0.88			90.9	90.9	0.1
2024-Jun-12 Wed	0.83	0.85	0.82	0.84			82.3	82.3	###
2024-Jun-11 Tue	0.82	0.83	###	0.825	413,175	###	82.6	82.6	0.1
2024-Jun-07 Fri	0.82	0.83	0.82	0.83	373,954	###	###	###	###
2024-Jun-06 Thu	0.84	0.84	###	0.82			###	###	0.1
2024-Jun-05 Wed	###	0.83	###	0.83			###	###	###
2024-Jun-04 Tue	0.81	###	###	0.81	74,121	0	###	###	0.1
2024-Jun-03 Mon	0.8	0.82	0.8	0.81			80.9	80.9	0.1
2024-May-31 Fri	0.8	0.83	0.775	0.83	877,675	###	###	###	###
2024-May-30 Thu	0.77	0.79	###	0.79			###	###	###
2024-May-29 Wed	0.81	0.81	###	0.78			13.4	13.4	0.1
2024-May-28 Tue	###	###	0.78	0.7825			12.9	12.9	0.1
2024-May-27 Mon	###	###	0.775	0.7825	61,877	23,977	###	###	0.1
2024-May-24 Fri	###	0.88	###	0.825			88.2	88.2	0.1
2024-May-23 Thu	0.785	###	0.785	0.79			###	###	###
2024-May-22 Wed	0.76	###	0.74	###			78.7	78.7	0.0
2024-May-21 Tue	0.755	0.755	0.745	0.755	87,654	65,740	###	###	###
2024-May-20 Mon	###	###	0.755	0.76	542,285	###	###	###	0.1
2024-May-17 Fri	0.76	###	0.75	0.76			67.9	67.9	0.1
2024-May-16 Thu	0.77	0.78	0.74	0.75	157,756	###	###	###	###
2024-May-15 Wed	0.79	0.79	0.775	0.78			###	###	0.1
2024-May-14 Tue	0.79	0.8	0.79	0.79			###	###	###
2024-May-13 Mon	0.82	0.82	0.79	0.79	8,681	6,988	15.3	15.3	###
2024-May-10 Fri	0.79	0.8	0.785	0.8	25,878	###	###	###	0.1
2024-May-09 Thu	0.79	0.8	0.79	0.79			74.0	74.0	###
2024-May-08 Wed	0.79	###	0.79	###	31,145	###	###	###	0.0
2024-May-07 Tue	0.79	0.79	0.79	0.79	4,753	3,754	###	###	###
2024-May-06 Mon	0.79	0.8	0.79	###			76.2	76.2	0.0
2024-May-03 Fri	###	###	0.79	0.79	3,583	###	###	###	###
2024-May-02 Thu	###	###	0.78	0.785	11,876	###	###	###	###
2024-May-01 Wed	0.8	###	0.775	0.8	41,187	15,959	72.0	72.0	0.1
2024-Apr-30 Tue	0.785	0.825	0.77	0.81	255,126	###	###	###	0.1
2024-Apr-29 Mon	0.785	0.8	0.77	0.8	89,452	###	79.9	79.9	0.1
2024-Apr-26 Fri	0.78	0.8	0.775	0.78			###	###	0.1
2024-Apr-24 Wed	0.83	0.83	0.78	0.78			6.4	6.4	0.1
2024-Apr-23 Tue	0.785	###	0.785	0.81	20,349	7,986	88.7	88.7	0.1
2024-Apr-22 Mon	0.82	0.82	0.7675	0.785	281,278	###	10.6	10.6	###
2024-Apr-19 Fri	###	0.8	0.78	0.8	138,173	109,156	79.2	79.2	0.1
2024-Apr-18 Thu	###	###	0.79	###			###	###	0.0
2024-Apr-17 Wed	###	###	0.79	0.79	18,186	7,183	###	###	###
2024-Apr-16 Tue	0.8225	0.8225	0.81	0.81			35.8	35.8	0.1
2024-Apr-15 Mon	0.825	0.85	###	0.845			###	###	###
2024-Apr-12 Fri	0.83	0.83	###	###	43,725	18,145	###	###	0.0
2024-Apr-11 Thu	###	0.825	0.785	0.82			79.4	79.4	0.1
2024-Apr-10 Wed	0.79	0.79	0.785	0.785			28.4	28.4	###
2024-Apr-09 Tue	0.81	0.81	0.79	###	38,729	30,983	###	###	0.0
2024-Apr-08 Mon	###	###	0.8	0.8	111,673	###	30.9	30.9	0.1
2024-Apr-05 Fri	0.8	0.81	0.8	###	40,587	32,672	73.4	73.4	0.0
2024-Apr-04 Thu	###	###	###	###	302,789	0	20.1	20.1	0.0
2024-Apr-03 Wed	0.84	0.84	0.81	###	277,476	###	16.8	16.8	0.0
2024-Apr-02 Tue	0.88	0.88	0.83	0.86			###	###	###
2024-Mar-28 Thu	###	0.89	###	0.88	684,880	304,771	###	###	0.1
2024-Mar-27 Wed	###	###	0.8	###			###	###	0.0
2024-Mar-26 Tue	###	0.82	###	0.82			###	###	0.1
2024-Mar-25 Mon	0.76	###	0.76	0.79	267,271	###	91.4	91.4	###
2024-Mar-22 Fri	0.79	0.79	0.76	###			###	###	0.0
2024-Mar-21 Thu	0.8	0.8	0.76	0.775			###	###	0.1
2024-Mar-20 Wed	###	###	0.785	###			###	###	0.0
2024-Mar-19 Tue	0.81	###	###	###			31.5	31.5	0.0
2024-Mar-18 Mon	0.8	0.82	0.8	0.82	144,480	117,028	###	###	0.1
2024-Mar-15 Fri	0.81	###	###	0.8			###	###	0.1
2024-Mar-14 Thu	###	###	0.8	###			17.0	17.0	0.0
2024-Mar-13 Wed	###	###	###	0.8475			18.0	18.0	###
2024-Mar-12 Tue	0.84	0.855	###	0.855			###	###	###
2024-Mar-11 Mon	###	###	0.83	0.84	36,347	15,084	###	###	###
2024-Mar-08 Fri	###	0.87	0.83	###			65.8	65.8	0.0
2024-Mar-07 Thu	###	###	###	0.87	19,046	0	###	###	0.1
2024-Mar-06 Wed	###	###	###	###			###	###	0.0
2024-Mar-05 Tue	0.925	###	###	###			###	###	0.0
2024-Mar-04 Mon	###	###	###	###			80.1	80.1	0.0
2024-Mar-01 Fri	###	###	###	###			29.4	29.4	0.0
2024-Feb-29 Thu	###	###	###	###			###	###	0.0
2024-Feb-28 Wed	###	###	###	###			###	###	0.0
2024-Feb-27 Tue	###	###	###	###	58,274	0	87.8	87.8	0.0
2024-Feb-26 Mon	###	###	###	###	87,627	0	88.9	88.9	0.0
2024-Feb-23 Fri	###	###	###	###			23.7	23.7	0.0
2024-Feb-22 Thu	0.945	0.945	0.945	0.945			###	###	0.1
2024-Feb-21 Wed	###	0.945	###	0.945			91.5	91.5	0.1
2024-Feb-20 Tue	###	###	###	###	1,485	0	68.9	68.9	0.0
2024-Feb-19 Mon	###	###	###	###			85.8	85.8	0.0
2024-Feb-16 Fri	###	###	###	###	8,759	0	###	###	0.0
2024-Feb-15 Thu	###	###	###	###			###	###	0.0
2024-Feb-14 Wed	0.925	###	###	###	17,040	0	74.0	74.0	0.0
2024-Feb-13 Tue	0.925	###	0.925	###	46,457	21,486	###	###	0.0
2024-Feb-12 Mon	###	###	###	###			###	###	0.0
2024-Feb-09 Fri	0.945	0.945	0.945	0.945	7,386	6,979	###	###	0.1
2024-Feb-08 Thu	0.945	###	0.925	0.925			###	###	###
2024-Feb-07 Wed	###	###	###	###			64.4	64.4	0.0
2024-Feb-06 Tue	###	0.945	###	0.945	13,627	###	###	###	0.1
2024-Feb-05 Mon	0.945	0.945	###	0.945	4,377	###	###	###	0.1
2024-Feb-02 Fri	0.945	###	###	###			###	###	0.0
2024-Feb-01 Thu	###	###	###	###			###	###	0.0
2024-Jan-31 Wed	###	###	0.925	###			73.3	73.3	0.0
2024-Jan-30 Tue	###	###	0.925	###			###	###	0.0
2024-Jan-29 Mon	0.89	0.925	0.89	0.925			91.0	91.0	###
2024-Jan-25 Thu	###	###	###	###			18.9	18.9	0.0
2024-Jan-24 Wed	###	###	###	###			68.7	68.7	0.0
2024-Jan-23 Tue	###	###	###	###			###	###	0.0
2024-Jan-22 Mon	###	###	###	###			###	###	0.0
2024-Jan-19 Fri	0.87	###	0.87	###	5,283	###	89.8	89.8	0.0
2024-Jan-18 Thu	0.875	###	0.87	0.87	19,176	8,341	34.6	34.6	0.1
2024-Jan-17 Wed	0.89	###	0.89	0.89	17,629	7,844	###	###	###
2024-Jan-16 Tue	###	###	###	###			83.7	83.7	0.0
2024-Jan-15 Mon	0.955	###	0.885	###			84.0	84.0	0.0
2024-Jan-12 Fri	0.955	0.955	0.955	0.955	1,053	###	###	###	0.1
2024-Jan-11 Thu	0.955	0.955	0.955	0.955			70.3	70.3	0.1
2024-Jan-10 Wed	0.945	###	0.945	###			74.7	74.7	0.0
2024-Jan-09 Tue	0.975	0.975	###	###			31.5	31.5	0.0
2024-Jan-08 Mon	0.975	0.975	###	###	2,629	1,281	###	###	0.0
2024-Jan-05 Fri	###	0.975	###	0.975	33,940	16,545	###	###	###
2024-Jan-04 Thu	0.945	0.975	0.945	0.975			89.2	89.2	###
2024-Jan-03 Wed	1	1	###	###	25,651	12,825	###	###	0.0
2024-Jan-02 Tue	###	###	###	1	49	0	81.8	81.8	###
2023-Dec-29 Fri	1	###	###	1			###	###	###
2023-Dec-28 Thu	###	###	###	###	159,674	0	91.5	91.5	0.0
2023-Dec-27 Wed	###	0.985	0.925	###	61,950	###	78.5	78.5	0.0
2023-Dec-22 Fri	###	###	0.925	###	124,024	###	###	###	0.0
2023-Dec-21 Thu	###	###	###	###			92.0	92.0	0.0
2023-Dec-20 Wed	###	###	###	###	88,444	0	73.6	73.6	0.0
2023-Dec-19 Tue	0.82	###	0.82	###			###	###	0.0
2023-Dec-18 Mon	0.8	0.82	0.8	0.82			###	###	0.1
2023-Dec-15 Fri	0.83	0.83	0.82	0.82			###	###	0.1
2023-Dec-14 Thu	0.845	0.845	0.82	0.82			###	###	0.1
2023-Dec-13 Wed	0.83	###	0.82	###	19,284	###	###	###	0.0
2023-Dec-12 Tue	0.81	0.84	###	0.84			91.6	91.6	###
2023-Dec-11 Mon	0.81	0.82	###	###	13,942	###	34.5	34.5	0.0
2023-Dec-08 Fri	0.82	0.82	0.82	0.82	24	###	62.8	62.8	0.1
2023-Dec-07 Thu	###	0.83	###	0.83	10,176	4,223	86.7	86.7	###
2023-Dec-06 Wed	###	0.825	0.81	0.82			61.7	61.7	0.1
2023-Dec-05 Tue	0.82	###	0.82	0.825			###	###	0.1
2023-Dec-04 Mon	###	0.825	0.79	0.82	52,451	42,354	###	###	0.1
2023-Dec-01 Fri	###	###	0.79	###			###	###	0.0
2023-Nov-30 Thu	0.8	0.8	0.79	0.79			###	###	###
2023-Nov-29 Wed	0.82	0.84	###	###			###	###	0.0
2023-Nov-28 Tue	0.845	0.845	0.8	0.8			###	###	0.1
2023-Nov-27 Mon	0.8325	###	0.8	###	15,487	###	80.8	80.8	0.0
2023-Nov-24 Fri	0.82	0.82	###	###	5,650	###	###	###	0.0
2023-Nov-23 Thu	0.83	0.85	0.825	0.845			###	###	###
2023-Nov-22 Wed	0.84	0.84	0.82	0.83	17,921	14,874	###	###	###
2023-Nov-21 Tue	###	0.84	###	0.82	16,159	6,786	###	###	0.1
2023-Nov-20 Mon	0.83	0.84	0.825	0.84	9,829	8,182	82.9	82.9	###
2023-Nov-17 Fri	0.81	0.83	0.81	0.82			###	###	0.1
2023-Nov-16 Thu	0.825	0.83	0.82	0.83			77.5	77.5	###
2023-Nov-15 Wed	###	###	###	0.83			###	###	###
2023-Nov-14 Tue	###	###	###	###	62,278	0	20.6	20.6	0.0
2023-Nov-13 Mon	0.76	###	0.76	###			92.3	92.3	0.0
2023-Nov-10 Fri	0.83	0.83	###	0.785	26,973	###	###	###	###
2023-Nov-09 Thu	0.79	0.825	0.79	0.79			70.6	70.6	###
2023-Nov-08 Wed	0.845	0.845	0.79	0.79			5.1	5.1	###
2023-Nov-07 Tue	0.845	0.855	0.83	0.84			###	###	###
2023-Nov-06 Mon	###	###	###	0.86	5,684	0	###	###	###
2023-Nov-03 Fri	0.825	0.86	0.825	0.86			86.5	86.5	###
2023-Nov-02 Thu	###	###	0.79	0.79			###	###	###
2023-Nov-01 Wed	###	###	0.79	###	7,788	3,076	###	###	0.0
2023-Oct-31 Tue	0.79	0.8	0.79	0.79	39,676	31,542	69.7	69.7	###
2023-Oct-30 Mon	###	0.83	0.8025	0.83	21,129	17,246	###	###	###
2023-Oct-27 Fri	###	###	###	0.82			###	###	0.1
2023-Oct-26 Thu	0.84	0.84	0.84	0.84			72.2	72.2	###
2023-Oct-25 Wed	0.83	0.845	0.83	0.845	52,751	44,178	82.4	82.4	###
2023-Oct-24 Tue	0.82	0.825	0.82	0.82	31,574	###	67.4	67.4	0.1
2023-Oct-23 Mon	0.825	0.825	###	0.825			###	###	0.1
2023-Oct-20 Fri	0.845	0.85	###	0.825			17.3	17.3	0.1
2023-Oct-19 Thu	0.84	0.85	0.83	0.84			###	###	###
2023-Oct-18 Wed	0.87	0.87	0.8	0.84			13.8	13.8	###
2023-Oct-17 Tue	0.855	###	0.855	###			###	###	0.0
2023-Oct-16 Mon	0.89	0.89	0.86	0.885	5,381	###	###	###	###
2023-Oct-13 Fri	###	###	###	0.8875			###	###	###
2023-Oct-12 Thu	0.86	###	0.855	###	48,373	20,679	###	###	0.0
2023-Oct-11 Wed	0.88	###	0.88	###			83.2	83.2	0.0
2023-Oct-10 Tue	0.885	0.885	0.885	0.885			62.7	62.7	###
2023-Oct-09 Mon	###	###	0.885	###			###	###	0.0
2023-Oct-06 Fri	0.87	###	0.87	###	122,983	###	96.0	96.0	0.0
2023-Oct-05 Thu	0.87	0.88	0.85	0.88			###	###	0.1
2023-Oct-04 Wed	###	0.87	###	0.87	1,076	###	93.3	93.3	0.1
2023-Oct-03 Tue	0.87	0.87	0.85	0.85	30,057	25,849	22.9	22.9	###
2023-Oct-02 Mon	0.875	0.88	0.875	0.88			###	###	0.1
2023-Sep-29 Fri	0.83	0.885	0.8275	0.885	168,944	144,658	92.8	92.8	###
2023-Sep-28 Thu	0.83	0.845	0.82	0.83			68.1	68.1	###
2023-Sep-27 Wed	###	0.84	0.8	###			68.1	68.1	0.0
2023-Sep-26 Tue	0.86	0.86	###	###			###	###	0.0
2023-Sep-25 Mon	0.845	###	0.84	###			###	###	0.0
2023-Sep-22 Fri	0.845	###	0.825	###	48,447	19,984	###	###	0.0
2023-Sep-21 Thu	0.87	0.875	0.845	0.845			###	###	###
2023-Sep-20 Wed	###	0.86	###	0.845			###	###	###
2023-Sep-19 Tue	0.885	0.885	0.85	0.85			11.0	11.0	###
2023-Sep-18 Mon	0.88	0.885	0.845	0.885	11,527	9,970	###	###	###
2023-Sep-15 Fri	0.86	0.87	0.845	0.855			28.9	28.9	###
2023-Sep-14 Thu	0.88	###	0.88	###			79.5	79.5	0.0
2023-Sep-13 Wed	0.87	0.87	0.87	0.87	5,449	4,740	75.2	75.2	0.1
2023-Sep-12 Tue	0.89	0.89	0.89	0.89	0				###
2023-Sep-11 Mon	0.8575	###	0.855	0.89	290,423	124,155	92.6	92.6	###
2023-Sep-08 Fri	0.85	0.875	0.85	0.87			83.9	83.9	0.1
2023-Sep-07 Thu	0.86	0.87	0.845	0.87	74,276	###	###	###	0.1
2023-Sep-06 Wed	0.855	0.86	0.84	0.86	17,043	14,486	###	###	###
2023-Sep-05 Tue	0.86	0.875	0.85	0.87	58,175	50,175	###	###	0.1
2023-Sep-04 Mon	0.87	0.87	0.86	0.86	2,045	###	28.1	28.1	###
2023-Sep-01 Fri	0.875	0.875	0.855	0.855	51,089	###	18.8	18.8	###
2023-Aug-31 Thu	0.86	0.875	0.86	0.875	28,573	24,787	79.5	79.5	0.1
2023-Aug-30 Wed	0.875	0.875	0.85	0.85	35,378	###	###	###	###
2023-Aug-29 Tue	0.86	0.88	0.85	0.87	30,621	26,487	###	###	0.1
2023-Aug-28 Mon	0.87	0.88	0.855	0.88			85.2	85.2	0.1
2023-Aug-25 Fri	###	###	0.84	0.86	302,841	###	###	###	###
2023-Aug-24 Thu	###	0.945	###	0.925			26.3	26.3	###
2023-Aug-23 Wed	0.925	###	###	###			###	###	0.0
2023-Aug-22 Tue	###	###	###	###	11,085	0	88.8	88.8	0.0
2023-Aug-21 Mon	###	###	###	###	35,744	0	19.9	19.9	0.0
2023-Aug-18 Fri	###	###	###	###			81.6	81.6	0.0
2023-Aug-17 Thu	###	###	###	###	5,458	0	###	###	0.0
2023-Aug-16 Wed	###	###	###	###	1,970	0	###	###	0.0
2023-Aug-15 Tue	###	###	###	###	0				0.0
2023-Aug-14 Mon	###	###	###	###	110,687	0	30.1	30.1	0.0
2023-Aug-11 Fri	###	0.9275	###	0.925			###	###	###
2023-Aug-10 Thu	###	0.9325	0.9225	0.925			###	###	###
2023-Aug-09 Wed	###	###	0.925	0.925			33.5	33.5	###
2023-Aug-08 Tue	0.9325	###	###	###	769,985	0	41.6	41.6	0.0
2023-Aug-07 Mon	###	###	###	0.925	13,582	0	19.6	19.6	###
2023-Aug-04 Fri	###	0.925	###	###			76.7	76.7	0.0
2023-Aug-03 Thu	###	###	###	###			###	###	0.0
2023-Aug-02 Wed	###	###	###	0.925			###	###	###
2023-Aug-01 Tue	###	###	###	###			78.8	78.8	0.0
2023-Jul-31 Mon	###	###	###	###	27,220	0	80.8	80.8	0.0
2023-Jul-28 Fri	###	###	0.88	0.88	93,522	41,149	16.0	16.0	0.1
2023-Jul-27 Thu	###	###	0.89	###	12,242	5,447	###	###	0.0
2023-Jul-26 Wed	0.89	###	0.88	###			82.3	82.3	0.0
2023-Jul-25 Tue	0.885	0.885	0.88	0.88	13,072	###	###	###	0.1
2023-Jul-24 Mon	0.875	###	0.87	###			87.6	87.6	0.0
2023-Jul-21 Fri	0.875	0.875	###	###	52,554	###	###	###	0.0
2023-Jul-20 Thu	###	###	0.875	0.875	72,372	###	18.6	18.6	0.1
2023-Jul-19 Wed	0.88	0.88	###	0.87	50,072	###	###	###	0.1
2023-Jul-18 Tue	0.88	0.885	0.87	0.885	51,441	###	###	###	###
2023-Jul-17 Mon	0.87	0.88	0.87	0.875	107,176	93,779	###	###	0.1
2023-Jul-14 Fri	###	###	###	###	58,882	0	61.2	61.2	0.0
2023-Jul-13 Thu	0.875	###	0.855	###	188,471	80,571	###	###	0.0
2023-Jul-12 Wed	0.86	0.875	0.86	0.875	19,548	16,957	84.6	84.6	0.1
2023-Jul-11 Tue	0.87	###	0.87	0.87	10,658	###	###	###	0.1
2023-Jul-10 Mon	###	###	0.89	0.89			41.3	41.3	###
2023-Jul-07 Fri	0.87	0.88	0.85	0.85			###	###	###
2023-Jul-06 Thu	0.88	0.89	###	###			24.7	24.7	0.0
2023-Jul-05 Wed	0.88	0.88	0.87	0.87			###	###	0.1
2023-Jul-04 Tue	0.87	0.88	###	###			22.6	22.6	0.0
2023-Jul-03 Mon	0.875	0.875	0.86	###	34,052	29,540	22.9	22.9	0.0
2023-Jun-30 Fri	0.87	0.875	0.855	0.875	23,549	###	65.5	65.5	0.1
2023-Jun-29 Thu	0.85	###	0.85	###			###	###	0.0
2023-Jun-28 Wed	0.86	###	0.85	0.85			###	###	###
2023-Jun-27 Tue	###	###	0.86	###	31,180	###	###	###	0.0
2023-Jun-26 Mon	0.89	0.89	###	###			22.1	22.1	0.0
2023-Jun-23 Fri	###	###	0.89	0.89	49,927	###	23.0	23.0	###
2023-Jun-22 Thu	###	###	###	###			79.1	79.1	0.0
2023-Jun-21 Wed	###	###	###	###			###	###	0.0
2023-Jun-20 Tue	0.87	###	0.87	0.87	96,180	###	67.6	67.6	0.1
2023-Jun-19 Mon	0.87	0.89	###	0.87			###	###	0.1
2023-Jun-16 Fri	0.86	###	0.855	0.855	19,380	8,284	###	###	###
2023-Jun-15 Thu	0.87	0.875	0.855	0.875			77.5	77.5	0.1
2023-Jun-14 Wed	0.86	0.87	0.855	0.87	321,482	277,278	###	###	0.1
2023-Jun-13 Tue	0.875	0.875	0.86	0.86	15,546	13,486	###	###	###
2023-Jun-09 Fri	0.87	0.88	0.855	0.88	131,940	114,457	###	###	0.1
2023-Jun-08 Thu	0.88	0.88	0.88	0.88			76.4	76.4	0.1
2023-Jun-07 Wed	0.86	0.88	0.86	0.88	72,681	###	86.0	86.0	0.1
2023-Jun-06 Tue	0.87	0.875	0.845	0.845			17.6	17.6	###
2023-Jun-05 Mon	0.87	0.8725	0.86	###			###	###	0.0
2023-Jun-02 Fri	0.86	0.89	0.85	0.85	144,579	125,783	21.7	21.7	###
2023-Jun-01 Thu	0.855	0.8625	0.85	0.855			66.7	66.7	###
2023-May-31 Wed	###	###	0.85	0.85	162,484	69,055	###	###	###
2023-May-30 Tue	0.89	0.89	0.87	0.875			###	###	0.1
2023-May-29 Mon	###	###	0.88	###	347,977	###	###	###	0.0
2023-May-26 Fri	###	###	###	###	74,452	0	15.0	15.0	0.0
2023-May-25 Thu	###	###	###	###			###	###	0.0
2023-May-24 Wed	0.955	0.955	###	###			###	###	0.0
2023-May-23 Tue	###	###	###	###			79.8	79.8	0.0
2023-May-22 Mon	0.975	0.975	###	###	104,721	51,051	###	###	0.0
2023-May-19 Fri	###	###	0.945	###			75.8	75.8	0.0
2023-May-18 Thu	0.925	###	0.925	0.955	1,474,354	681,888	87.9	87.9	0.1
2023-May-17 Wed	###	###	0.925	0.925	63,656	29,440	23.6	23.6	###
2023-May-16 Tue	###	###	###	###			24.9	24.9	0.0
2023-May-15 Mon	###	###	###	###			82.2	82.2	0.0
2023-May-12 Fri	###	###	###	###			20.6	20.6	0.0
2023-May-11 Thu	###	###	###	###			###	###	0.0
2023-May-10 Wed	###	###	###	###			19.7	19.7	0.0
2023-May-09 Tue	###	###	###	0.945	87,682	0	13.7	13.7	0.1
2023-May-08 Mon	###	###	###	0.985	45,340	0	###	###	###
2023-May-05 Fri	###	###	0.945	0.945	252,249	119,187	###	###	0.1
2023-May-04 Thu	###	###	###	###	884	0	###	###	0.0
2023-May-03 Wed	###	1	###	###	31,484	15,742	###	###	0.0
2023-May-02 Tue	###	###	###	###			76.9	76.9	0.0
2023-May-01 Mon	###	###	###	###	92,729	0	78.9	78.9	0.0
2023-Apr-28 Fri	###	###	###	###			###	###	0.0
2023-Apr-27 Thu	###	###	0.975	###			70.2	70.2	0.0
2023-Apr-26 Wed	###	0.985	###	###			###	###	0.0
2023-Apr-24 Mon	###	0.985	###	###			###	###	0.0
2023-Apr-21 Fri	###	###	###	###			69.0	69.0	0.0
2023-Apr-20 Thu	###	0.955	###	###			22.3	22.3	0.0
2023-Apr-19 Wed	###	###	###	###	6,488	0	68.6	68.6	0.0
2023-Apr-18 Tue	0.955	###	###	###	5,245	0	34.7	34.7	0.0
2023-Apr-17 Mon	###	###	0.955	0.955	669,672	###	26.6	26.6	0.1
2023-Apr-14 Fri	###	###	###	###	51	0	70.8	70.8	0.0
2023-Apr-13 Thu	0.955	1	0.955	###			###	###	0.0
2023-Apr-12 Wed	###	###	0.955	###	9,548	4,559	72.9	72.9	0.0
2023-Apr-11 Tue	1	1	###	###			14.8	14.8	0.0
2023-Apr-06 Thu	###	1	###	1			75.1	75.1	###
2023-Apr-05 Wed	1	###	###	###	32,081	0	32.8	32.8	0.0
2023-Apr-04 Tue	###	###	###	###	1	0	66.9	66.9	0.0
2023-Apr-03 Mon	###	###	###	###	0				0.0
2023-Mar-31 Fri	###	1.025	###	###			62.6	62.6	0.0
2023-Mar-30 Thu	###	###	###	###	56,643	0	72.5	72.5	0.0
2023-Mar-29 Wed	###	###	###	###			###	###	0.0
2023-Mar-28 Tue	0.955	0.955	0.955	0.955			###	###	0.1
2023-Mar-27 Mon	###	0.955	0.945	0.955			###	###	0.1
2023-Mar-24 Fri	###	###	###	###	78,725	0	###	###	0.0
2023-Mar-23 Thu	###	###	###	###	841	0	###	###	0.0
2023-Mar-22 Wed	###	###	###	###	27,344	0	86.8	86.8	0.0
2023-Mar-21 Tue	###	###	###	###	711,375	0	14.9	14.9	0.0
2023-Mar-20 Mon	###	###	0.945	0.945	121,423	57,372	21.7	21.7	0.1
2023-Mar-17 Fri	###	###	###	###	17,186	0	###	###	0.0
2023-Mar-16 Thu	###	###	###	###			###	###	0.0
2023-Mar-15 Wed	###	###	1	1			###	###	###
2023-Mar-14 Tue	1	###	###	###			###	###	0.0
2023-Mar-13 Mon	###	1	###	###	45,421	###	###	###	0.0