(PRU) PERSEUS MINING LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 04:19:31 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(PRU) PERSEUS MINING LIMITED Daily Prices...

TOC Company Info for PRU Limits

Company Details for (PRU) PERSEUS MINING LIMITED

Listing Code	PRU
Listing Name	PERSEUS MINING LIMITED
GICS Sector	Materials
ISIN Name	PERSEUS MINING LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PRU3

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for PRU .. Friday 10th November 2023

PRU 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	###	###	###
MAX	###	###	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PRU Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

1200 Days for (PRU) PERSEUS MINING LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.34
2024-Apr-18 Thu	2.28	2.29	2.25	2.27			###	###	0.2
2024-Apr-17 Wed	2.26	###	2.245	2.29	4,630,654	###	78.9	78.9	###
2024-Apr-16 Tue	###	###	2.24	2.26	10,783,756	###	###	###	###
2024-Apr-15 Mon	2.29	###	2.26	2.28			###	###	0.2
2024-Apr-12 Fri	###	###	###	###	3,239,021	0	###	###	0.0
2024-Apr-11 Thu	2.25	###	2.22	2.28			###	###	0.2
2024-Apr-10 Wed	###	###	2.26	2.27			###	###	0.2
2024-Apr-09 Tue	###	###	2.28	###	3,489,073	3,977,543	###	###	0.0
2024-Apr-08 Mon	###	###	###	2.28	4,035,149	0	28.2	28.2	0.2
2024-Apr-05 Fri	2.2	###	###	2.24	2,912,780	0	82.1	82.1	###
2024-Apr-04 Thu	2.23	###	2.21	2.23			64.6	64.6	###
2024-Apr-03 Wed	2.24	2.28	###	###			21.9	21.9	0.0
2024-Apr-02 Tue	###	2.2	###	###	5,313,770	5,845,147	33.5	33.5	0.0
2024-Mar-28 Thu	###	###	2.125	###			57.5	57.5	0.0
2024-Mar-27 Wed	###	###	###	###	4,837,054	0	###	###	0.0
2024-Mar-26 Tue	###	###	###	###			82.1	82.1	0.0
2024-Mar-25 Mon	###	###	2	###	3,194,045	3,194,045	###	###	0.0
2024-Mar-22 Fri	###	###	###	###	5,475,926	0	###	###	0.0
2024-Mar-21 Thu	###	###	###	###	6,680,580	0	75.1	75.1	0.0
2024-Mar-20 Wed	###	2.025	###	2			28.5	28.5	0.1
2024-Mar-19 Tue	###	###	###	###	4,916,447	0	87.7	87.7	0.0
2024-Mar-18 Mon	###	###	###	###			###	###	0.0
2024-Mar-15 Fri	###	###	###	###			22.2	22.2	0.0
2024-Mar-14 Thu	###	###	###	###			###	###	0.0
2024-Mar-13 Wed	2	###	###	###	5,597,189	0	76.2	76.2	0.0
2024-Mar-12 Tue	###	###	###	###	8,027,175	0	###	###	0.0
2024-Mar-11 Mon	###	###	###	###			31.4	31.4	0.0
2024-Mar-08 Fri	###	###	2	###	6,394,222	6,394,222	###	###	0.0
2024-Mar-07 Thu	###	###	###	###	7,820,152	0	###	###	0.0
2024-Mar-06 Wed	###	###	1.9325	1.955	7,520,251	7,266,442	###	###	###
2024-Mar-05 Tue	###	###	1.89	###	7,787,722	###	75.4	75.4	0.0
2024-Mar-04 Mon	1.85	###	1.85	1.87	8,126,484	###	76.9	76.9	###
2024-Mar-01 Fri	1.785	1.79	1.755	1.76	2,542,350	###	###	###	0.1
2024-Feb-29 Thu	1.75	1.76	1.71	1.755	5,969,556	10,357,179	###	###	0.1
2024-Feb-28 Wed	###	1.7475	###	###	6,351,274	5,549,425	75.1	75.1	0.0
2024-Feb-27 Tue	1.72	1.72	###	1.675			###	###	###
2024-Feb-26 Mon	###	1.75	1.7	###	4,659,770	###	35.3	35.3	0.0
2024-Feb-23 Fri	1.685	1.6925	###	###			38.5	38.5	0.0
2024-Feb-22 Thu	1.685	###	###	###	2,643,529	0	69.3	69.3	0.0
2024-Feb-21 Wed	1.685	1.7	###	###	5,444,645	4,627,948	###	###	0.0
2024-Feb-20 Tue	###	1.6975	###	###			###	###	0.0
2024-Feb-19 Mon	1.755	1.775	1.675	###	2,588,925	###	###	###	0.0
2024-Feb-16 Fri	1.71	1.725	###	###	6,417,852	###	###	###	0.0
2024-Feb-15 Thu	###	###	1.6325	###			###	###	0.0
2024-Feb-14 Wed	###	1.6425	1.56	###	7,094,872	###	###	###	0.0
2024-Feb-13 Tue	###	###	###	###			77.3	77.3	0.0
2024-Feb-12 Mon	1.685	1.685	1.655	###	1,332,172	2,224,727	###	###	0.0
2024-Feb-09 Fri	1.7	1.7	1.675	1.685	2,215,020	3,737,846	###	###	###
2024-Feb-08 Thu	1.71	###	###	###			32.1	32.1	0.0
2024-Feb-07 Wed	1.75	1.75	###	###	2,242,521	###	16.6	16.6	0.0
2024-Feb-06 Tue	###	###	###	###			80.3	80.3	0.0
2024-Feb-05 Mon	1.78	1.79	1.71	1.71			16.3	16.3	0.1
2024-Feb-02 Fri	1.79	###	1.79	###	3,930,544	###	83.1	83.1	0.0
2024-Feb-01 Thu	1.77	1.78	1.745	###			###	###	0.0
2024-Jan-31 Wed	1.81	1.81	###	###	3,506,442	###	29.3	29.3	0.0
2024-Jan-30 Tue	1.825	1.8425	1.8	1.81			27.4	27.4	###
2024-Jan-29 Mon	1.86	###	###	1.82			23.7	23.7	###
2024-Jan-25 Thu	###	1.875	1.83	###			82.6	82.6	0.0
2024-Jan-24 Wed	1.8	1.885	1.79	1.855	5,145,050	9,454,029	###	###	0.1
2024-Jan-23 Tue	1.79	1.81	1.775	1.775	5,111,622	9,162,582	31.8	31.8	###
2024-Jan-22 Mon	1.76	###	1.755	###	2,918,056	###	89.0	89.0	0.0
2024-Jan-19 Fri	1.755	1.77	1.7475	1.75			37.4	37.4	0.1
2024-Jan-18 Thu	###	1.745	1.675	1.745	4,938,950	###	###	###	0.1
2024-Jan-17 Wed	###	###	1.675	1.71	7,006,571	###	###	###	0.1
2024-Jan-16 Tue	###	###	1.7575	1.76	3,856,850	###	24.3	24.3	0.1
2024-Jan-15 Mon	1.78	1.8	###	1.8	3,625,053	3,262,547	###	###	0.1
2024-Jan-12 Fri	1.71	1.755	###	1.755	5,258,050	###	###	###	0.1
2024-Jan-11 Thu	1.74	1.74	###	1.725	3,615,646	###	26.8	26.8	###
2024-Jan-10 Wed	1.745	1.76	1.72	###	3,287,071	###	###	###	0.0
2024-Jan-09 Tue	1.745	###	1.73	1.75			###	###	0.1
2024-Jan-08 Mon	1.755	1.775	###	1.745	2,644,022	###	###	###	0.1
2024-Jan-05 Fri	1.76	1.7875	1.755	1.755	3,037,876	###	###	###	0.1
2024-Jan-04 Thu	1.785	###	1.755	1.755	4,872,925	###	18.0	18.0	0.1
2024-Jan-03 Wed	###	1.8425	1.82	1.825	3,351,254	6,136,983	37.7	37.7	###
2024-Jan-02 Tue	1.85	###	1.8225	1.86			###	###	0.1
2023-Dec-29 Fri	1.88	1.88	1.84	1.85	3,565,658	6,632,123	###	###	0.1
2023-Dec-28 Thu	###	1.945	###	###			###	###	0.0
2023-Dec-27 Wed	1.89	###	1.87	1.88	2,240,054	2,094,450	25.8	25.8	0.1
2023-Dec-22 Fri	###	###	1.86	1.86	2,950,086	2,743,579	17.3	17.3	0.1
2023-Dec-21 Thu	1.87	###	###	1.89			###	###	###
2023-Dec-20 Wed	1.885	1.89	1.8575	1.87			25.1	25.1	###
2023-Dec-19 Tue	1.83	1.8475	1.825	###			###	###	0.0
2023-Dec-18 Mon	1.83	1.84	1.81	###	3,416,486	6,235,086	69.8	69.8	0.0
2023-Dec-15 Fri	1.87	1.885	1.83	1.83			###	###	###
2023-Dec-14 Thu	1.89	###	1.85	###			###	###	0.0
2023-Dec-13 Wed	###	1.83	1.77	1.78			###	###	0.1
2023-Dec-12 Tue	1.82	1.845	1.8	1.845	3,755,176	###	###	###	###
2023-Dec-11 Mon	1.84	1.855	1.8075	1.83			###	###	###
2023-Dec-08 Fri	1.855	1.885	1.845	1.87			###	###	###
2023-Dec-07 Thu	1.88	1.885	1.85	1.875	5,668,625	10,586,157	###	###	###
2023-Dec-06 Wed	1.88	###	1.855	###	5,636,878	###	###	###	0.0
2023-Dec-05 Tue	###	1.945	1.88	1.925			85.8	85.8	0.1
2023-Dec-04 Mon	###	###	###	###			85.0	85.0	0.0
2023-Dec-01 Fri	###	###	1.885	###			###	###	0.0
2023-Nov-30 Thu	###	###	1.885	###	7,330,120	###	64.9	64.9	0.0
2023-Nov-29 Wed	1.87	1.925	###	1.925			###	###	0.1
2023-Nov-28 Tue	1.8	1.82	1.77	###			66.1	66.1	0.0
2023-Nov-27 Mon	1.755	1.77	1.7425	1.755	4,356,289	###	###	###	0.1
2023-Nov-24 Fri	1.77	1.78	1.72	1.725			15.6	15.6	###
2023-Nov-23 Thu	1.8	1.8	1.76	1.76	2,281,978	4,061,920	###	###	0.1
2023-Nov-22 Wed	1.82	1.84	1.8075	###	6,381,421	###	###	###	0.0
2023-Nov-21 Tue	1.755	1.785	1.74	1.785			###	###	0.1
2023-Nov-20 Mon	1.745	1.77	###	1.74	3,472,787	###	###	###	0.1
2023-Nov-17 Fri	1.79	1.845	1.775	1.775	7,978,870	14,441,754	27.9	27.9	###
2023-Nov-16 Thu	1.755	1.76	1.72	1.73			###	###	###
2023-Nov-15 Wed	###	###	1.745	1.76	4,236,078	3,695,978	20.5	20.5	0.1
2023-Nov-14 Tue	###	1.7325	1.6975	###			69.6	69.6	0.0
2023-Nov-13 Mon	1.72	1.72	###	###	3,867,440	###	###	###	0.0
2023-Nov-10 Fri	1.77	1.775	1.725	1.74	3,524,322	###	###	###	0.1
2023-Nov-09 Thu	1.74	###	1.74	1.755			78.0	78.0	0.1
2023-Nov-08 Wed	1.75	1.7875	1.75	1.755			###	###	0.1
2023-Nov-07 Tue	1.755	1.8	1.75	1.78	4,840,827	###	###	###	0.1
2023-Nov-06 Mon	1.75	1.7825	1.75	1.77			78.6	78.6	###
2023-Nov-03 Fri	###	###	1.675	###			24.3	24.3	0.0
2023-Nov-02 Thu	###	1.72	1.6825	###			24.8	24.8	0.0
2023-Nov-01 Wed	###	1.72	1.685	1.72			###	###	0.1
2023-Oct-31 Tue	1.71	1.73	1.6825	###	6,075,474	10,366,277	###	###	0.0
2023-Oct-30 Mon	1.755	###	1.725	###	7,101,746	6,125,255	28.7	28.7	0.0
2023-Oct-27 Fri	1.72	1.76	1.6975	1.745	5,892,687	10,186,982	77.0	77.0	0.1
2023-Oct-26 Thu	1.72	1.755	1.7075	###	8,828,551	15,284,428	38.1	38.1	0.0
2023-Oct-25 Wed	1.75	1.77	###	###			###	###	0.0
2023-Oct-24 Tue	1.7	1.775	1.6675	1.76	9,204,282	15,842,870	88.5	88.5	0.1
2023-Oct-23 Mon	1.675	1.685	1.655	1.675	5,128,271	###	###	###	###
2023-Oct-20 Fri	1.655	1.685	1.645	1.675	5,570,823	9,275,420	80.5	80.5	###
2023-Oct-19 Thu	###	1.675	###	1.655	5,923,984	###	###	###	0.1
2023-Oct-18 Wed	###	1.685	1.645	###	5,641,046	9,392,341	###	###	0.0
2023-Oct-17 Tue	###	1.645	###	###	5,728,983	4,712,088	85.3	85.3	0.0
2023-Oct-16 Mon	1.645	###	###	1.645			###	###	0.1
2023-Oct-13 Fri	1.57	1.59	1.555	1.575	4,803,582	###	###	###	0.1
2023-Oct-12 Thu	###	1.6525	1.59	###	8,520,952	###	15.6	15.6	0.0
2023-Oct-11 Wed	###	###	###	###			###	###	0.0
2023-Oct-10 Tue	###	1.6525	1.6125	###			###	###	0.0
2023-Oct-09 Mon	1.58	###	###	###	4,476,744	0	###	###	0.0
2023-Oct-06 Fri	1.525	###	1.5	1.53	3,872,150	###	###	###	###
2023-Oct-05 Thu	1.53	1.55	1.525	1.53	3,476,259	5,344,748	66.4	66.4	###
2023-Oct-04 Wed	1.555	1.575	###	1.55	5,513,441	###	###	###	###
2023-Oct-03 Tue	###	1.625	1.56	1.56	5,050,424	###	15.6	15.6	###
2023-Oct-02 Mon	###	1.6675	###	1.655	2,818,347	###	###	###	0.1
2023-Sep-29 Fri	1.675	###	1.645	1.645	5,578,176	4,588,049	17.0	17.0	0.1
2023-Sep-28 Thu	###	1.655	###	###			###	###	0.0
2023-Sep-27 Wed	###	1.6475	###	###	5,296,450	4,362,950	31.6	31.6	0.0
2023-Sep-26 Tue	1.655	###	###	###			42.5	42.5	0.0
2023-Sep-25 Mon	###	###	1.655	1.685			###	###	###
2023-Sep-22 Fri	###	###	1.655	###			76.5	76.5	0.0
2023-Sep-21 Thu	1.745	1.75	###	###	4,500,623	3,938,045	21.8	21.8	0.0
2023-Sep-20 Wed	1.775	1.785	1.7475	1.75			26.4	26.4	0.1
2023-Sep-19 Tue	1.76	1.825	1.76	1.78	4,046,784	###	80.9	80.9	0.1
2023-Sep-18 Mon	1.845	1.845	1.755	1.755			10.9	10.9	0.1
2023-Sep-15 Fri	1.785	1.81	1.775	1.81	10,896,942	###	75.3	75.3	###
2023-Sep-14 Thu	1.73	1.755	1.73	1.75	2,408,147	###	74.5	74.5	0.1
2023-Sep-13 Wed	###	###	1.7325	1.75	3,642,840	###	81.3	81.3	0.1
2023-Sep-12 Tue	1.76	1.775	###	1.75			30.2	30.2	0.1
2023-Sep-11 Mon	1.755	1.755	1.71	###			31.8	31.8	0.0
2023-Sep-08 Fri	1.77	1.7975	###	1.79	3,366,072	3,025,257	77.6	77.6	0.1
2023-Sep-07 Thu	1.79	1.8	1.755	1.755			###	###	0.1
2023-Sep-06 Wed	1.82	###	1.78	1.81			###	###	###
2023-Sep-05 Tue	1.85	1.86	1.82	###	2,662,429	###	29.8	29.8	0.0
2023-Sep-04 Mon	###	###	1.87	1.875	2,162,625	2,022,054	23.8	23.8	###
2023-Sep-01 Fri	###	1.9125	###	###	2,692,676	2,574,871	###	###	0.0
2023-Aug-31 Thu	1.88	###	1.8575	1.885	4,794,046	4,452,470	69.0	69.0	0.1
2023-Aug-30 Wed	1.875	1.89	1.8525	1.87			###	###	###
2023-Aug-29 Tue	###	1.855	1.79	1.85	5,176,489	9,434,151	83.5	83.5	0.1
2023-Aug-28 Mon	1.77	1.78	1.745	1.77	2,422,223	###	###	###	###
2023-Aug-25 Fri	1.75	1.78	1.745	1.76	2,732,824	###	###	###	0.1
2023-Aug-24 Thu	1.755	###	1.74	1.77			###	###	###
2023-Aug-23 Wed	1.72	1.74	1.71	###	2,679,929	4,622,877	33.9	33.9	0.0
2023-Aug-22 Tue	###	###	###	1.685	3,039,175	0	80.4	80.4	###
2023-Aug-21 Mon	###	1.675	###	1.655			38.6	38.6	0.1
2023-Aug-18 Fri	###	###	1.655	###			65.8	65.8	0.0
2023-Aug-17 Thu	###	###	###	1.655	4,793,247	0	24.8	24.8	0.1
2023-Aug-16 Wed	###	1.7	###	###	4,822,986	###	###	###	0.0
2023-Aug-15 Tue	1.72	1.73	###	###			###	###	0.0
2023-Aug-14 Mon	1.72	1.75	1.71	###	2,585,370	###	###	###	0.0
2023-Aug-11 Fri	###	1.75	###	###			###	###	0.0
2023-Aug-10 Thu	1.72	1.745	1.7125	1.72			###	###	0.1
2023-Aug-09 Wed	1.7	###	1.6775	###			86.8	86.8	0.0
2023-Aug-08 Tue	1.755	1.755	###	1.71			###	###	0.1
2023-Aug-07 Mon	1.77	1.7875	1.76	1.77			###	###	###
2023-Aug-04 Fri	1.72	1.755	1.7	1.75	6,474,857	###	###	###	0.1
2023-Aug-03 Thu	1.7	###	1.685	###			85.5	85.5	0.0
2023-Aug-02 Wed	1.74	1.77	1.73	###			41.9	41.9	0.0
2023-Aug-01 Tue	1.76	1.79	1.75	1.78			###	###	0.1
2023-Jul-31 Mon	1.72	1.7525	1.71	###			###	###	0.0
2023-Jul-28 Fri	###	1.725	###	1.71			###	###	0.1
2023-Jul-27 Thu	1.785	1.7875	1.755	1.785	6,721,774	11,905,942	60.1	60.1	0.1
2023-Jul-26 Wed	###	1.825	1.75	1.785			21.5	21.5	0.1
2023-Jul-25 Tue	1.7	1.775	###	1.745			88.5	88.5	0.1
2023-Jul-24 Mon	1.7	1.725	1.6825	###	4,442,324	###	37.6	37.6	0.0
2023-Jul-21 Fri	1.76	1.77	###	1.72			###	###	0.1
2023-Jul-20 Thu	###	1.845	###	1.8	5,838,247	5,385,782	###	###	0.1
2023-Jul-19 Wed	1.825	1.8325	1.785	###			20.9	20.9	0.0
2023-Jul-18 Tue	1.79	###	1.76	1.77			###	###	###
2023-Jul-17 Mon	###	1.81	1.77	1.78	3,205,942	###	27.2	27.2	0.1
2023-Jul-14 Fri	1.8	1.84	1.785	1.82	4,458,980	###	72.7	72.7	###
2023-Jul-13 Thu	1.8	1.8425	1.79	###			64.0	64.0	0.0
2023-Jul-12 Wed	1.7	1.7	###	###	3,581,686	###	24.4	24.4	0.0
2023-Jul-11 Tue	1.675	1.71	###	###			###	###	0.0
2023-Jul-10 Mon	1.645	1.645	###	1.625			###	###	###
2023-Jul-07 Fri	###	###	###	###			###	###	0.0
2023-Jul-06 Thu	###	1.7075	###	1.7	3,576,481	3,053,420	83.0	83.0	###
2023-Jul-05 Wed	1.73	1.74	###	###	4,203,226	###	28.2	28.2	0.0
2023-Jul-04 Tue	1.75	1.7725	###	1.745	3,003,249	2,661,629	24.9	24.9	0.1
2023-Jul-03 Mon	###	1.72	###	1.72			###	###	0.1
2023-Jun-30 Fri	###	1.675	###	###			25.0	25.0	0.0
2023-Jun-29 Thu	###	1.7025	###	###	4,180,741	3,558,855	24.2	24.2	0.0
2023-Jun-28 Wed	###	1.675	1.645	###	2,316,571	###	66.8	66.8	0.0
2023-Jun-27 Tue	###	1.7025	###	1.685			###	###	###
2023-Jun-26 Mon	###	1.7125	###	###			###	###	0.0
2023-Jun-23 Fri	1.675	###	###	1.655	3,939,127	0	###	###	0.1
2023-Jun-22 Thu	1.725	1.73	###	###			###	###	0.0
2023-Jun-21 Wed	1.745	1.775	1.7225	1.74			36.4	36.4	0.1
2023-Jun-20 Tue	1.78	1.785	1.76	1.78	2,835,924	5,026,675	67.6	67.6	0.1
2023-Jun-19 Mon	1.8	1.8	1.77	1.785	3,017,259	###	###	###	0.1
2023-Jun-16 Fri	1.75	1.78	1.73	1.77	8,773,671	###	###	###	###
2023-Jun-15 Thu	###	###	###	1.725			###	###	###
2023-Jun-14 Wed	1.785	###	1.755	###	4,815,684	###	###	###	0.0
2023-Jun-13 Tue	1.83	###	1.775	1.775			19.2	19.2	###
2023-Jun-09 Fri	1.84	1.86	1.83	1.86	3,040,274	###	###	###	0.1
2023-Jun-08 Thu	1.85	1.85	###	###	4,562,950	4,220,728	27.8	27.8	0.0
2023-Jun-07 Wed	###	###	1.8425	###			###	###	0.0
2023-Jun-06 Tue	1.87	###	###	1.88	5,500,187	0	77.0	77.0	0.1
2023-Jun-05 Mon	1.85	1.87	1.84	1.85	3,473,682	6,443,680	###	###	0.1
2023-Jun-02 Fri	###	1.9275	1.89	###	5,863,444	11,191,848	###	###	0.0
2023-Jun-01 Thu	###	###	1.86	###	6,924,029	6,439,346	84.7	84.7	0.0
2023-May-31 Wed	###	1.845	1.775	1.825			###	###	###
2023-May-30 Tue	1.85	1.86	1.82	1.825			###	###	###
2023-May-29 Mon	1.84	1.86	###	1.855	3,611,020	3,358,248	###	###	0.1
2023-May-26 Fri	1.86	1.87	1.825	###			23.0	23.0	0.0
2023-May-25 Thu	###	###	###	1.87			###	###	###
2023-May-24 Wed	1.955	1.975	###	1.955	5,285,123	5,219,058	###	###	###
2023-May-23 Tue	2	###	###	###	9,226,577	0	14.4	14.4	0.0
2023-May-22 Mon	###	2.055	###	2	3,227,622	3,316,381	26.5	26.5	0.1
2023-May-19 Fri	###	###	1.985	###	5,669,582	###	###	###	0.0
2023-May-18 Thu	###	###	###	###	6,694,922	0	###	###	0.0
2023-May-17 Wed	###	2.075	###	###			###	###	0.0
2023-May-16 Tue	###	###	###	###			###	###	0.0
2023-May-15 Mon	###	###	###	###			87.2	87.2	0.0
2023-May-12 Fri	###	###	###	###	6,233,972	0	###	###	0.0
2023-May-11 Thu	###	###	###	###	3,938,055	0	79.7	79.7	0.0
2023-May-10 Wed	###	###	###	###	3,286,174	0	###	###	0.0
2023-May-09 Tue	###	###	###	###	5,050,446	0	21.9	21.9	0.0
2023-May-08 Mon	###	2.24	###	2.22			###	###	0.2
2023-May-05 Fri	###	###	###	###			68.2	68.2	0.0
2023-May-04 Thu	2.21	2.27	###	2.22			###	###	0.2
2023-May-03 Wed	2.23	2.27	###	###			###	###	0.0
2023-May-02 Tue	2.2	2.2	2.145	###			###	###	0.0
2023-May-01 Mon	2.24	2.25	###	2.2			###	###	0.2
2023-Apr-28 Fri	2.29	###	2.22	2.23			###	###	###
2023-Apr-27 Thu	2.24	###	2.24	###			###	###	0.0
2023-Apr-26 Wed	###	###	2.29	2.29	7,179,179	8,220,159	20.8	20.8	###
2023-Apr-24 Mon	###	###	2.25	2.29			###	###	###
2023-Apr-21 Fri	###	###	2.28	###			21.4	21.4	0.0
2023-Apr-20 Thu	###	###	2.29	###	7,064,925	###	82.3	82.3	0.0
2023-Apr-19 Wed	###	2.41	###	###			25.5	25.5	0.0
2023-Apr-18 Tue	###	###	###	###	5,409,158	0	75.9	75.9	0.0
2023-Apr-17 Mon	2.43	2.43	###	###	7,358,341	8,940,384	26.0	26.0	0.0
2023-Apr-14 Fri	2.5	2.51	2.475	2.49			25.7	25.7	0.2
2023-Apr-13 Thu	2.42	2.44	###	2.44			###	###	0.2
2023-Apr-12 Wed	2.4	###	###	2.41	3,425,674	0	###	###	0.2
2023-Apr-11 Tue	2.4	2.4	###	###			31.4	31.4	0.0
2023-Apr-06 Thu	2.41	2.41	###	###			32.8	32.8	0.0
2023-Apr-05 Wed	2.41	2.425	###	2.4			33.6	33.6	###
2023-Apr-04 Tue	###	###	###	###			25.0	25.0	0.0
2023-Apr-03 Mon	###	###	2.27	###			###	###	0.0
2023-Mar-31 Fri	###	2.42	###	###	5,146,572	6,227,352	62.6	62.6	0.0
2023-Mar-30 Thu	###	###	###	###			73.7	73.7	0.0
2023-Mar-29 Wed	###	###	###	###	4,133,580	0	32.1	32.1	0.0
2023-Mar-28 Tue	2.29	###	2.26	2.29	3,352,847	###	###	###	###
2023-Mar-27 Mon	2.29	###	2.29	###	2,604,426	###	85.9	85.9	0.0
2023-Mar-24 Fri	###	###	2.27	###	4,188,975	4,754,486	###	###	0.0
2023-Mar-23 Thu	2.27	2.29	2.225	2.24	2,694,050	###	###	###	###
2023-Mar-22 Wed	###	###	###	###			###	###	0.0
2023-Mar-21 Tue	###	###	2.25	###			30.2	30.2	0.0
2023-Mar-20 Mon	2.2	###	###	###			95.0	95.0	0.0
2023-Mar-17 Fri	###	###	###	###			67.8	67.8	0.0
2023-Mar-16 Thu	###	2.185	2.125	###			###	###	0.0
2023-Mar-15 Wed	###	###	###	###	3,257,724	0	###	###	0.0
2023-Mar-14 Tue	###	###	###	###	7,186,985	0	90.9	90.9	0.0
2023-Mar-13 Mon	###	###	###	###	5,367,642	0	81.2	81.2	0.0
2023-Mar-10 Fri	###	###	1.955	###			25.3	25.3	0.0
2023-Mar-09 Thu	###	###	2	###			73.5	73.5	0.0
2023-Mar-08 Wed	###	###	###	###			18.1	18.1	0.0
2023-Mar-07 Tue	###	2.125	###	###			###	###	0.0
2023-Mar-06 Mon	2.21	2.21	###	###			###	###	0.0
2023-Mar-03 Fri	###	###	###	###			###	###	0.0
2023-Mar-02 Thu	###	###	###	###			84.0	84.0	0.0
2023-Mar-01 Wed	###	###	###	###			92.5	92.5	0.0
2023-Feb-28 Tue	###	###	###	###	3,765,321	0	65.5	65.5	0.0
2023-Feb-27 Mon	###	###	1.89	###			83.5	83.5	0.0
2023-Feb-24 Fri	###	###	1.925	###	3,515,356	###	65.1	65.1	0.0
2023-Feb-23 Thu	###	###	1.9175	###	3,700,986	3,548,320	###	###	0.0
2023-Feb-22 Wed	###	###	1.8775	1.89			18.7	18.7	###
2023-Feb-21 Tue	1.88	###	1.88	###	2,504,289	###	74.7	74.7	0.0
2023-Feb-20 Mon	1.88	###	1.875	1.885	1,837,953	1,723,080	79.2	79.2	0.1
2023-Feb-17 Fri	###	###	1.875	1.88	2,892,377	###	###	###	0.1
2023-Feb-16 Thu	1.89	###	1.875	1.885			###	###	0.1
2023-Feb-15 Wed	1.955	2	###	###			###	###	0.0
2023-Feb-14 Tue	###	###	###	###	6,675,929	0	###	###	0.0
2023-Feb-13 Mon	###	###	###	###			41.3	41.3	0.0
2023-Feb-10 Fri	###	2	1.925	1.925	3,924,629	7,702,084	21.4	21.4	0.1
2023-Feb-09 Thu	###	###	###	###	3,497,680	0	17.2	17.2	0.0
2023-Feb-08 Wed	###	###	###	###			24.4	24.4	0.0
2023-Feb-07 Tue	###	###	###	###			###	###	0.0
2023-Feb-06 Mon	###	###	###	###	5,026,644	0	###	###	0.0
2023-Feb-03 Fri	###	###	###	###	5,937,650	0	###	###	0.0
2023-Feb-02 Thu	###	2.175	###	###			69.0	69.0	0.0
2023-Feb-01 Wed	###	2.145	###	###	5,133,340	###	###	###	0.0
2023-Jan-31 Tue	###	###	###	###			###	###	0.0
2023-Jan-30 Mon	2.23	2.23	###	###			20.2	20.2	0.0
2023-Jan-27 Fri	2.29	###	2.25	2.25			22.9	22.9	###
2023-Jan-25 Wed	###	###	2.275	2.28	5,337,482	6,071,385	22.0	22.0	0.2
2023-Jan-24 Tue	###	###	2.25	2.27			###	###	0.2
2023-Jan-23 Mon	###	###	###	###			###	###	0.0
2023-Jan-20 Fri	###	###	###	###	5,278,471	0	###	###	0.0
2023-Jan-19 Thu	###	###	###	###	3,260,948	0	81.8	81.8	0.0
2023-Jan-18 Wed	###	###	2.28	###	7,176,589	###	###	###	0.0
2023-Jan-17 Tue	###	###	###	###	3,438,942	0	###	###	0.0
2023-Jan-16 Mon	###	###	###	###			###	###	0.0
2023-Jan-13 Fri	###	###	###	###	4,380,388	0	69.2	69.2	0.0
2023-Jan-12 Thu	2.29	2.345	2.27	###	4,364,444	10,070,954	###	###	0.0
2023-Jan-11 Wed	###	###	2.29	###	2,908,379	###	72.6	72.6	0.0
2023-Jan-10 Tue	###	###	2.27	2.27	2,973,522	3,374,947	13.5	13.5	0.2
2023-Jan-09 Mon	###	###	###	###			75.5	75.5	0.0
2023-Jan-06 Fri	2.22	2.355	###	###			###	###	0.0
2023-Jan-05 Thu	###	2.22	###	2.22			75.0	75.0	0.2
2023-Jan-04 Wed	###	###	###	###	3,666,828	0	77.8	77.8	0.0
2023-Jan-03 Tue	###	2.145	###	###	1,819,744	1,951,675	44.6	44.6	0.0
2022-Dec-30 Fri	###	###	###	###	1,661,472	0	12.4	12.4	0.0
2022-Dec-29 Thu	###	###	###	###	1,881,657	0	###	###	0.0
2022-Dec-28 Wed	2.2	2.2	###	###	5,034,952	5,538,447	17.3	17.3	0.0
2022-Dec-23 Fri	2.2	2.2	###	###	1,682,854	###	26.6	26.6	0.0
2022-Dec-22 Thu	2.21	2.255	2.185	2.22			69.8	69.8	0.2
2022-Dec-21 Wed	###	2.25	###	2.21			80.1	80.1	0.2
2022-Dec-20 Tue	###	2.155	###	###	5,259,829	###	84.8	84.8	0.0
2022-Dec-19 Mon	###	2.23	###	###			81.4	81.4	0.0
2022-Dec-16 Fri	###	###	###	###	12,349,328	0	###	###	0.0
2022-Dec-15 Thu	2.23	2.23	###	2.2			###	###	0.2
2022-Dec-14 Wed	2.21	2.24	###	2.23	4,628,921	###	75.9	75.9	###
2022-Dec-13 Tue	###	2.175	###	###	3,125,824	###	79.9	79.9	0.0
2022-Dec-12 Mon	###	###	###	###	5,922,754	0	29.2	29.2	0.0
2022-Dec-09 Fri	2.21	2.25	###	2.24			82.2	82.2	###
2022-Dec-08 Thu	2.22	2.28	2.21	2.27			88.5	88.5	0.2
2022-Dec-07 Wed	2.2	2.24	###	2.24	5,862,422	###	85.8	85.8	###
2022-Dec-06 Tue	2.23	2.27	2.2	2.24			###	###	###
2022-Dec-05 Mon	###	2.355	2.27	2.28			###	###	0.2
2022-Dec-02 Fri	2.29	###	2.27	###	6,091,072	###	###	###	0.0
2022-Dec-01 Thu	2.25	2.27	2.22	2.26	4,620,487	###	71.8	71.8	###
2022-Nov-30 Wed	2.2	2.23	###	2.23			73.0	73.0	###
2022-Nov-29 Tue	###	2.22	###	2.21	2,886,457	###	###	###	0.2
2022-Nov-28 Mon	###	2.24	###	2.21			###	###	0.2
2022-Nov-25 Fri	2.2	2.23	###	###	4,182,083	4,663,022	34.1	34.1	0.0
2022-Nov-24 Thu	2.2	2.24	###	2.23			80.4	80.4	###
2022-Nov-23 Wed	###	###	###	###			###	###	0.0
2022-Nov-22 Tue	###	###	###	###			82.1	82.1	0.0
2022-Nov-21 Mon	###	2.145	###	###			80.2	80.2	0.0
2022-Nov-18 Fri	###	###	###	###	2,649,721	0	35.8	35.8	0.0
2022-Nov-17 Thu	###	###	###	###	4,005,950	0	76.2	76.2	0.0
2022-Nov-16 Wed	###	2.2	###	###	3,998,983	4,398,881	###	###	0.0
2022-Nov-15 Tue	###	###	###	2.21			###	###	0.2
2022-Nov-14 Mon	###	2.21	2.145	###			###	###	0.0
2022-Nov-11 Fri	###	###	###	###	7,845,828	0	79.2	79.2	0.0
2022-Nov-10 Thu	###	###	###	###	5,785,589	0	###	###	0.0
2022-Nov-09 Wed	1.925	###	1.9075	###			95.2	95.2	0.0
2022-Nov-08 Tue	###	###	###	1.88	2,578,724	0	###	###	0.1
2022-Nov-07 Mon	###	###	1.88	1.89	4,394,481	###	32.1	32.1	###
2022-Nov-04 Fri	1.79	###	1.79	1.84			###	###	###
2022-Nov-03 Thu	1.76	###	###	1.79			###	###	0.1
2022-Nov-02 Wed	1.85	1.885	1.8275	1.88			78.7	78.7	0.1
2022-Nov-01 Tue	1.84	1.85	###	1.85			61.4	61.4	0.1
2022-Oct-31 Mon	1.845	1.855	1.82	1.825			33.2	33.2	###
2022-Oct-28 Fri	1.84	1.86	1.82	1.84			###	###	###
2022-Oct-27 Thu	1.845	1.89	1.8175	1.885	6,669,073	###	###	###	0.1
2022-Oct-26 Wed	1.775	1.8	1.7725	1.785			###	###	0.1
2022-Oct-25 Tue	1.75	1.785	1.73	1.745	3,003,646	###	39.3	39.3	0.1
2022-Oct-24 Mon	1.8	1.8	1.7425	###			24.6	24.6	0.0
2022-Oct-21 Fri	###	1.745	###	1.72			###	###	0.1
2022-Oct-20 Thu	1.55	###	1.545	1.625	5,068,042	###	95.9	95.9	###
2022-Oct-19 Wed	1.59	###	1.56	1.59	3,116,089	2,430,549	67.9	67.9	###
2022-Oct-18 Tue	1.575	###	1.56	###			80.4	80.4	0.0
2022-Oct-17 Mon	1.525	1.56	###	1.545	2,302,120	1,795,653	81.9	81.9	###
2022-Oct-14 Fri	###	###	###	1.585			###	###	###
2022-Oct-13 Thu	###	1.625	###	###			35.6	35.6	0.0
2022-Oct-12 Wed	###	###	###	###	2,704,374	0	###	###	0.0
2022-Oct-11 Tue	1.58	1.6175	1.58	###	3,736,287	5,973,388	###	###	0.0
2022-Oct-10 Mon	1.58	1.625	1.575	###	3,734,751	###	###	###	0.0
2022-Oct-07 Fri	###	###	###	###			86.9	86.9	0.0
2022-Oct-06 Thu	###	1.675	###	###	5,528,682	4,630,271	###	###	0.0
2022-Oct-05 Wed	###	###	1.5825	1.655	7,054,774	5,582,089	75.6	75.6	0.1
2022-Oct-04 Tue	1.58	###	1.55	###	4,964,927	###	66.6	66.6	0.0
2022-Oct-03 Mon	1.55	1.57	1.5	###	2,840,844	###	###	###	0.0
2022-Sep-30 Fri	1.44	###	1.425	1.52	5,490,320	3,911,853	###	###	0.1
2022-Sep-29 Thu	###	###	1.45	1.45	5,464,777	###	16.5	16.5	###
2022-Sep-28 Wed	1.385	1.44	###	1.42			###	###	###
2022-Sep-27 Tue	###	###	###	###			89.9	89.9	0.0
2022-Sep-26 Mon	###	1.4	###	###			###	###	0.0
2022-Sep-23 Fri	1.445	###	1.43	1.45	4,796,243	###	83.9	83.9	###
2022-Sep-21 Wed	1.43	1.445	###	1.44			82.7	82.7	0.1
2022-Sep-20 Tue	###	1.47	###	1.445	2,984,424	2,193,551	30.6	30.6	###
2022-Sep-19 Mon	1.41	1.43	1.4	1.42			###	###	###
2022-Sep-16 Fri	1.48	1.48	1.4	1.41	13,376,453	###	13.2	13.2	###
2022-Sep-15 Thu	###	###	1.475	###			###	###	0.0
2022-Sep-14 Wed	1.47	1.49	1.46	1.47	4,024,850	5,936,653	59.5	59.5	###
2022-Sep-13 Tue	###	1.55	###	1.53			###	###	###
2022-Sep-12 Mon	1.525	1.54	1.5	###			30.6	30.6	0.0
2022-Sep-09 Fri	1.49	1.55	1.485	1.54			###	###	###
2022-Sep-08 Thu	1.5	1.525	1.48	1.5	6,010,656	###	###	###	0.1
2022-Sep-07 Wed	1.46	1.475	1.445	1.46			###	###	0.1
2022-Sep-06 Tue	1.49	1.52	1.48	1.5	4,373,254	6,559,881	75.0	75.0	0.1
2022-Sep-05 Mon	1.44	1.49	1.44	1.485	3,499,880	5,127,324	89.3	89.3	###
2022-Sep-02 Fri	###	1.44	###	1.43			90.0	90.0	0.1
2022-Sep-01 Thu	1.55	1.555	1.44	1.44	14,156,443	21,199,273	7.0	7.0	0.1
2022-Aug-31 Wed	1.525	1.585	###	1.575			###	###	0.1
2022-Aug-30 Tue	1.555	1.5675	1.53	1.56			###	###	###
2022-Aug-29 Mon	1.57	1.57	1.525	1.54	3,113,872	###	###	###	###
2022-Aug-26 Fri	1.655	1.655	1.625	###			###	###	0.0
2022-Aug-25 Thu	###	1.675	1.6325	###			72.8	72.8	0.0
2022-Aug-24 Wed	1.655	1.655	###	###	3,292,248	###	###	###	0.0
2022-Aug-23 Tue	###	1.645	###	###			74.8	74.8	0.0
2022-Aug-22 Mon	###	1.6375	###	###	2,842,729	2,327,484	###	###	0.0
2022-Aug-19 Fri	1.675	1.675	###	1.655	2,205,841	###	28.7	28.7	0.1
2022-Aug-18 Thu	1.7	###	1.625	###	3,928,881	###	14.2	14.2	0.0
2022-Aug-17 Wed	###	1.745	###	1.73	4,021,952	3,509,153	###	###	###
2022-Aug-16 Tue	1.675	1.7	###	1.7			###	###	###
2022-Aug-15 Mon	1.7	1.71	1.685	###			###	###	0.0
2022-Aug-12 Fri	1.685	1.7	###	###			32.3	32.3	0.0
2022-Aug-11 Thu	1.745	1.755	1.71	1.725	2,541,942	###	24.8	24.8	###
2022-Aug-10 Wed	1.745	1.75	1.7	1.71			###	###	0.1
2022-Aug-09 Tue	1.76	###	1.7275	1.74	3,705,852	3,200,929	###	###	0.1
2022-Aug-08 Mon	1.7	1.76	1.685	1.76			84.2	84.2	0.1
2022-Aug-05 Fri	###	1.7175	###	###	4,331,442	3,719,625	###	###	0.0
2022-Aug-04 Thu	###	###	###	###	2,641,181	0	###	###	0.0
2022-Aug-03 Wed	1.675	1.7	###	###	4,509,245	3,832,858	###	###	0.0
2022-Aug-02 Tue	###	###	###	###			###	###	0.0
2022-Aug-01 Mon	###	###	###	1.675	4,567,082	0	###	###	###
2022-Jul-29 Fri	###	###	###	###			63.7	63.7	0.0
2022-Jul-28 Thu	###	1.6875	1.655	###	3,222,274	5,385,225	23.6	23.6	0.0
2022-Jul-27 Wed	###	1.645	1.59	###	4,768,152	7,712,485	###	###	0.0
2022-Jul-26 Tue	###	###	###	###			###	###	0.0
2022-Jul-25 Mon	1.7	###	1.675	###			40.6	40.6	0.0
2022-Jul-22 Fri	1.74	1.75	1.685	1.685			###	###	###
2022-Jul-21 Thu	###	1.72	###	###			78.6	78.6	0.0
2022-Jul-20 Wed	###	###	###	1.645			14.5	14.5	0.1
2022-Jul-19 Tue	###	###	###	###			91.2	91.2	0.0
2022-Jul-18 Mon	###	###	1.575	###	4,014,083	###	63.0	63.0	0.0
2022-Jul-15 Fri	1.585	1.6025	1.575	1.59			71.1	71.1	###
2022-Jul-14 Thu	1.59	1.6275	1.58	###	3,955,984	###	###	###	0.0
2022-Jul-13 Wed	1.58	###	1.545	1.575			###	###	0.1
2022-Jul-12 Tue	1.59	###	1.545	1.55	3,143,058	###	###	###	###
2022-Jul-11 Mon	###	###	1.56	1.57	2,823,527	2,202,351	###	###	0.1
2022-Jul-08 Fri	1.57	###	###	1.59	3,535,845	0	71.9	71.9	###
2022-Jul-07 Thu	1.575	1.59	1.55	1.575	3,781,155	###	68.5	68.5	0.1
2022-Jul-06 Wed	###	1.655	1.58	###	4,251,583	###	###	###	0.0
2022-Jul-05 Tue	1.675	1.71	###	1.7	3,575,255	3,056,843	73.9	73.9	###
2022-Jul-04 Mon	###	###	###	###			###	###	0.0
2022-Jul-01 Fri	1.575	1.625	1.5725	###			70.9	70.9	0.0
2022-Jun-30 Thu	###	###	1.575	1.585	5,822,275	4,585,041	###	###	###
2022-Jun-29 Wed	###	1.655	1.58	###	4,822,125	7,799,787	38.2	38.2	0.0
2022-Jun-28 Tue	###	###	###	1.7	4,450,172	0	66.9	66.9	###
2022-Jun-27 Mon	1.72	1.72	1.655	###	3,845,172	6,488,727	###	###	0.0
2022-Jun-24 Fri	1.675	1.73	1.645	1.72			###	###	0.1
2022-Jun-23 Thu	1.77	1.785	###	1.71			###	###	0.1
2022-Jun-22 Wed	1.745	1.775	1.73	1.745			78.6	78.6	0.1
2022-Jun-21 Tue	1.785	###	1.725	1.745	3,191,477	2,752,648	###	###	0.1
2022-Jun-20 Mon	1.86	1.88	###	###			###	###	0.0
2022-Jun-17 Fri	1.84	###	1.83	###	32,700,528	29,920,983	###	###	0.0
2022-Jun-16 Thu	1.8	1.8425	1.785	1.84	6,781,986	12,300,827	###	###	###
2022-Jun-15 Wed	1.8	###	1.75	1.77			41.9	41.9	###
2022-Jun-14 Tue	1.76	###	1.745	###	9,265,570	###	92.7	92.7	0.0
2022-Jun-10 Fri	1.875	1.875	1.8	1.85			###	###	0.1
2022-Jun-09 Thu	###	1.955	###	###	4,599,770	4,496,275	###	###	0.0
2022-Jun-08 Wed	###	1.975	1.9225	###	12,585,840	24,526,655	###	###	0.0
2022-Jun-07 Tue	###	1.925	1.885	###			###	###	0.0
2022-Jun-06 Mon	###	###	###	###			81.4	81.4	0.0
2022-Jun-03 Fri	1.955	###	1.9175	###			###	###	0.0
2022-Jun-02 Thu	###	###	1.875	###	5,733,524	5,375,178	76.4	76.4	0.0
2022-Jun-01 Wed	###	###	1.8725	###	8,824,854	###	80.5	80.5	0.0
2022-May-31 Tue	1.89	###	1.89	###			###	###	0.0
2022-May-30 Mon	###	1.9575	1.88	###			###	###	0.0
2022-May-27 Fri	###	###	1.875	###	3,874,627	###	34.7	34.7	0.0
2022-May-26 Thu	###	###	1.88	###	8,228,285	7,734,587	###	###	0.0
2022-May-25 Wed	###	1.9775	###	###			90.4	90.4	0.0
2022-May-24 Tue	1.84	1.89	1.8225	1.875	5,866,124	###	###	###	###
2022-May-23 Mon	1.83	###	###	###			###	###	0.0
2022-May-20 Fri	1.785	1.825	1.78	1.81	4,461,659	8,042,140	69.9	69.9	###
2022-May-19 Thu	1.73	1.7825	1.73	1.75			72.1	72.1	0.1
2022-May-18 Wed	1.745	1.76	1.72	1.74	2,311,280	4,021,627	###	###	0.1
2022-May-17 Tue	1.72	###	###	1.75	4,642,924	0	77.9	77.9	0.1
2022-May-16 Mon	1.7	1.745	1.675	###			45.1	45.1	0.0
2022-May-13 Fri	1.625	1.71	###	1.71			88.4	88.4	0.1
2022-May-12 Thu	1.76	1.76	1.675	###	7,775,551	###	27.9	27.9	0.0
2022-May-11 Wed	###	1.77	###	1.76			###	###	0.1
2022-May-10 Tue	###	1.9175	###	1.83			###	###	###
2022-May-09 Mon	###	1.9175	###	1.83			###	###	###
2022-May-06 Fri	###	###	###	###			###	###	0.0
2022-May-05 Thu	###	###	###	###	5,949,187	0	###	###	0.0
2022-May-04 Wed	###	###	1.925	###			57.4	57.4	0.0
2022-May-03 Tue	###	1.9725	###	1.945			###	###	0.1
2022-May-02 Mon	###	###	###	###			84.7	84.7	0.0
2022-Apr-29 Fri	###	###	###	1.985			83.2	83.2	###
2022-Apr-28 Thu	###	###	1.875	###			###	###	0.0
2022-Apr-27 Wed	###	###	1.87	1.88	4,389,572	4,104,249	###	###	0.1
2022-Apr-26 Tue	1.85	###	1.84	1.88	5,415,443	###	###	###	0.1
2022-Apr-22 Fri	###	###	###	###			###	###	0.0
2022-Apr-21 Thu	2	###	###	1.975	3,109,171	0	31.3	31.3	###
2022-Apr-20 Wed	###	###	###	1.975	4,183,673	0	29.0	29.0	###
2022-Apr-19 Tue	2	###	2	###			###	###	0.0
2022-Apr-14 Thu	###	###	###	###	4,977,141	0	76.5	76.5	0.0
2022-Apr-13 Wed	###	###	###	###			###	###	0.0
2022-Apr-12 Tue	1.88	###	###	###	3,864,743	0	###	###	0.0
2022-Apr-11 Mon	1.79	1.87	1.79	1.87	8,875,148	16,241,520	94.9	94.9	###
2022-Apr-08 Fri	###	1.8	1.755	1.785	3,770,629	###	35.2	35.2	0.1
2022-Apr-07 Thu	1.775	1.775	1.75	1.755	3,904,875	6,882,342	###	###	0.1
2022-Apr-06 Wed	1.785	1.81	1.7375	1.745			22.7	22.7	0.1
2022-Apr-05 Tue	1.86	1.88	1.82	1.85	5,781,477	###	43.4	43.4	0.1
2022-Apr-04 Mon	1.875	###	###	###			70.6	70.6	0.0
2022-Apr-01 Fri	1.925	###	1.84	1.855	5,829,844	5,363,456	8.5	8.5	0.1
2022-Mar-31 Thu	###	1.9925	1.955	###	5,463,148	10,782,888	###	###	0.0
2022-Mar-30 Wed	###	###	###	###			70.8	70.8	0.0
2022-Mar-29 Tue	###	###	###	###	4,853,972	0	###	###	0.0
2022-Mar-28 Mon	###	###	1.925	###			###	###	0.0
2022-Mar-25 Fri	1.89	###	1.88	###	6,799,455	6,391,487	###	###	0.0
2022-Mar-24 Thu	###	###	1.885	1.89			###	###	###
2022-Mar-23 Wed	###	###	1.885	1.89	4,855,374	4,576,189	###	###	###
2022-Mar-22 Tue	###	###	###	###	3,519,788	0	###	###	0.0
2022-Mar-21 Mon	###	1.955	1.88	###	4,961,929	###	###	###	0.0
2022-Mar-18 Fri	###	###	1.875	###	18,437,371	###	79.2	79.2	0.0
2022-Mar-17 Thu	###	###	1.875	1.88			24.7	24.7	0.1
2022-Mar-16 Wed	###	###	1.785	1.88			90.5	90.5	0.1
2022-Mar-15 Tue	1.88	1.89	###	1.86	5,981,945	###	39.4	39.4	0.1
2022-Mar-14 Mon	1.89	1.9525	1.89	###	6,053,288	11,629,879	###	###	0.0
2022-Mar-11 Fri	###	###	1.87	###			###	###	0.0
2022-Mar-10 Thu	1.885	1.9325	###	###	6,936,972	6,702,849	###	###	0.0
2022-Mar-09 Wed	1.925	###	1.875	###			26.3	26.3	0.0
2022-Mar-08 Tue	###	###	1.85	1.875			8.8	8.8	###
2022-Mar-07 Mon	1.87	1.925	1.87	###	8,827,724	###	###	###	0.0
2022-Mar-04 Fri	###	1.83	1.745	1.82	10,657,824	###	###	###	###
2022-Mar-03 Thu	###	1.79	###	###			###	###	0.0
2022-Mar-02 Wed	1.72	###	###	1.75	18,031,187	0	###	###	0.1
2022-Mar-01 Tue	1.72	1.73	###	###			###	###	0.0
2022-Feb-28 Mon	1.755	1.825	1.71	1.825	12,329,581	###	###	###	###
2022-Feb-25 Fri	1.72	1.79	1.685	1.74	8,883,150	15,434,473	###	###	0.1
2022-Feb-24 Thu	###	1.84	###	1.785	12,760,489	11,739,649	99.4	99.4	0.1
2022-Feb-23 Wed	###	###	1.53	1.59			8.4	8.4	###
2022-Feb-22 Tue	###	1.655	###	###	5,737,755	###	59.0	59.0	0.0
2022-Feb-21 Mon	###	1.685	###	###			###	###	0.0
2022-Feb-18 Fri	###	1.675	1.625	###			67.2	67.2	0.0
2022-Feb-17 Thu	1.57	###	1.54	1.585			###	###	###
2022-Feb-16 Wed	1.53	1.545	1.51	1.54	2,857,541	###	70.6	70.6	###
2022-Feb-15 Tue	1.585	1.59	1.545	###	5,944,342	9,317,756	38.0	38.0	0.0
2022-Feb-14 Mon	1.54	1.59	1.53	1.545	8,843,589	###	76.6	76.6	###
2022-Feb-11 Fri	1.5	1.51	1.47	1.47	5,663,423	###	###	###	###
2022-Feb-10 Thu	1.52	###	###	1.555	15,136,074	0	84.8	84.8	###
2022-Feb-09 Wed	1.475	1.52	1.4675	1.52	7,726,085	###	###	###	0.1
2022-Feb-08 Tue	1.57	1.57	1.48	1.485	7,797,340	11,890,943	###	###	###
2022-Feb-07 Mon	1.49	###	1.49	1.53			###	###	###
2022-Feb-04 Fri	1.475	1.53	1.47	1.53			###	###	###
2022-Feb-03 Thu	1.5	1.53	1.5	###			77.7	77.7	0.0
2022-Feb-02 Wed	1.51	1.57	1.51	1.545	3,660,481	5,637,140	83.3	83.3	###
2022-Feb-01 Tue	1.46	###	1.445	1.5			81.9	81.9	0.1
2022-Jan-31 Mon	1.48	1.485	1.425	1.455	4,500,974	###	###	###	###
2022-Jan-28 Fri	1.485	###	1.4275	1.47			22.7	22.7	###
2022-Jan-27 Thu	###	1.5425	###	1.485			34.4	34.4	###
2022-Jan-25 Tue	1.52	1.57	1.48	1.5	6,848,989	###	62.6	62.6	0.1
2022-Jan-24 Mon	1.53	1.53	1.5	###			###	###	0.0
2022-Jan-21 Fri	1.51	1.545	###	1.545	4,812,143	3,717,380	###	###	###
2022-Jan-20 Thu	1.545	1.59	###	1.57	4,431,929	3,523,383	###	###	0.1
2022-Jan-19 Wed	1.51	###	###	1.48			###	###	0.1
2022-Jan-18 Tue	###	1.5425	1.49	1.52			74.2	74.2	0.1
2022-Jan-17 Mon	1.57	1.57	1.4975	1.5			9.3	9.3	0.1
2022-Jan-14 Fri	1.55	###	###	1.58			81.8	81.8	0.1
2022-Jan-13 Thu	1.57	1.575	1.545	1.555			###	###	###
2022-Jan-12 Wed	1.555	1.57	1.55	1.56	2,213,840	###	###	###	###
2022-Jan-11 Tue	1.525	1.555	1.52	###	1,946,986	###	75.0	75.0	0.0
2022-Jan-10 Mon	1.52	###	1.5075	1.52	2,027,052	###	###	###	0.1
2022-Jan-07 Fri	1.5	1.56	1.5	1.545	4,556,988	###	88.6	88.6	###
2022-Jan-06 Thu	1.59	1.59	1.53	1.53	3,852,445	###	19.2	19.2	###
2022-Jan-05 Wed	###	1.6425	###	1.625	2,500,587	###	34.5	34.5	###
2022-Jan-04 Tue	###	1.645	###	1.645	2,443,721	###	64.8	64.8	0.1
2021-Dec-31 Fri	###	1.645	###	###	1,500,347	###	###	###	0.0
2021-Dec-30 Thu	###	###	###	###			###	###	0.0
2021-Dec-29 Wed	###	###	###	###			###	###	0.0
2021-Dec-24 Fri	###	###	###	###	515,344	0	###	###	0.0
2021-Dec-23 Thu	###	1.6425	###	###			###	###	0.0
2021-Dec-22 Wed	1.56	###	1.55	1.59			81.6	81.6	###
2021-Dec-21 Tue	1.55	###	1.55	1.59			84.6	84.6	###
2021-Dec-20 Mon	1.56	1.58	1.54	###			###	###	0.0
2021-Dec-17 Fri	###	###	###	###			18.2	18.2	0.0
2021-Dec-16 Thu	1.48	1.545	1.48	1.52			###	###	0.1
2021-Dec-15 Wed	###	1.575	1.525	1.525	3,355,056	###	###	###	0.1
2021-Dec-14 Tue	1.58	###	1.575	###	3,112,973	###	80.9	80.9	0.0
2021-Dec-13 Mon	1.56	1.5925	1.53	1.575	2,952,571	###	74.8	74.8	0.1
2021-Dec-10 Fri	1.43	1.54	1.42	1.54	5,282,740	7,818,455	###	###	###
2021-Dec-09 Thu	1.54	1.555	###	###	2,227,274	###	36.9	36.9	0.0
2021-Dec-08 Wed	1.5	1.5625	###	1.555	4,713,557	###	###	###	###
2021-Dec-07 Tue	###	1.49	###	1.47	5,431,579	4,046,526	###	###	###
2021-Dec-06 Mon	1.48	1.53	1.48	###			###	###	0.0
2021-Dec-03 Fri	1.5	###	###	1.475	3,990,872	0	###	###	0.1
2021-Dec-02 Thu	1.525	1.545	###	1.51			38.0	38.0	0.1
2021-Dec-01 Wed	###	###	1.5725	1.575	6,758,551	###	###	###	0.1
2021-Nov-30 Tue	###	1.685	###	###	4,415,727	3,720,249	###	###	0.0
2021-Nov-29 Mon	1.645	1.71	###	1.71	4,618,852	###	83.1	83.1	0.1
2021-Nov-26 Fri	###	###	1.655	1.685	2,511,641	2,078,382	88.6	88.6	###
2021-Nov-25 Thu	###	###	###	1.685			###	###	###
2021-Nov-24 Wed	###	###	1.6725	1.685	2,983,827	2,495,225	###	###	###
2021-Nov-23 Tue	1.74	1.75	###	###	2,554,241	###	41.6	41.6	0.0
2021-Nov-22 Mon	1.8	###	1.755	1.76			25.7	25.7	0.1
2021-Nov-19 Fri	###	###	1.79	1.81			30.7	30.7	###
2021-Nov-18 Thu	1.825	1.8525	###	1.84	6,688,823	6,195,522	74.5	74.5	###
2021-Nov-17 Wed	###	1.825	###	###	6,602,881	6,025,128	###	###	0.0
2021-Nov-16 Tue	###	1.845	###	1.83	4,183,878	3,859,627	81.8	81.8	###
2021-Nov-15 Mon	1.79	1.8425	1.78	1.825	6,228,685	###	80.7	80.7	###
2021-Nov-12 Fri	###	1.7875	1.75	1.77	5,589,527	9,886,475	64.5	64.5	###
2021-Nov-11 Thu	1.675	1.73	1.675	1.72			###	###	0.1
2021-Nov-10 Wed	###	1.655	1.625	1.655			80.8	80.8	0.1
2021-Nov-09 Tue	1.7	1.7	###	###	9,487,476	8,064,354	###	###	0.0
2021-Nov-08 Mon	###	###	###	###	6,128,374	0	81.2	81.2	0.0
2021-Nov-05 Fri	###	###	###	###	2,174,288	0	67.6	67.6	0.0
2021-Nov-04 Thu	1.575	1.59	###	1.58	1,391,251	1,106,044	69.7	69.7	0.1
2021-Nov-03 Wed	1.55	###	1.54	###			###	###	0.0
2021-Nov-02 Tue	###	###	1.57	1.58	1,430,443	###	###	###	0.1
2021-Nov-01 Mon	1.59	###	1.58	###			###	###	0.0
2021-Oct-29 Fri	1.575	1.6025	1.53	1.58			74.9	74.9	0.1
2021-Oct-28 Thu	###	###	1.59	1.625	3,927,142	3,122,077	###	###	###
2021-Oct-27 Wed	1.645	1.645	###	###	3,593,123	2,955,343	###	###	0.0
2021-Oct-26 Tue	###	1.675	###	###	3,836,985	3,213,474	###	###	0.0
2021-Oct-25 Mon	###	###	###	###			###	###	0.0
2021-Oct-22 Fri	1.645	1.655	###	###	6,748,048	###	###	###	0.0
2021-Oct-21 Thu	###	###	###	###			###	###	0.0
2021-Oct-20 Wed	###	###	1.655	1.685	9,486,547	###	###	###	###
2021-Oct-19 Tue	1.76	1.76	###	###			###	###	0.0
2021-Oct-18 Mon	###	1.745	###	1.72			75.7	75.7	0.1
2021-Oct-15 Fri	1.675	1.725	1.655	1.71			###	###	0.1
2021-Oct-14 Thu	###	###	###	###	8,706,875	0	###	###	0.0
2021-Oct-13 Wed	###	###	1.485	1.55			###	###	###
2021-Oct-12 Tue	1.5	1.575	1.49	###	4,382,272	###	###	###	0.0
2021-Oct-11 Mon	1.48	###	###	1.5	4,436,321	0	###	###	0.1
2021-Oct-08 Fri	1.47	1.4975	1.47	1.485	2,048,187	###	###	###	###
2021-Oct-07 Thu	###	1.51	1.475	###	3,281,989	###	###	###	0.0
2021-Oct-06 Wed	1.445	###	1.42	1.45	2,821,288	###	75.3	75.3	###
2021-Oct-05 Tue	1.4	1.46	1.4	1.455	3,173,252	4,537,750	###	###	###
2021-Oct-04 Mon	###	1.4225	1.4	###	2,305,651	3,253,849	77.4	77.4	0.0
2021-Oct-01 Fri	###	###	###	###			29.6	29.6	0.0
2021-Sep-30 Thu	###	1.42	###	1.4	5,350,088	###	84.6	84.6	###
2021-Sep-29 Wed	###	###	###	###			94.6	94.6	0.0
2021-Sep-28 Tue	###	1.385	1.345	###	2,649,850	3,617,045	37.0	37.0	0.0
2021-Sep-27 Mon	###	###	###	1.4	3,120,341	0	###	###	###
2021-Sep-24 Fri	1.45	###	###	###			14.0	14.0	0.0
2021-Sep-23 Thu	1.49	###	1.47	1.49			56.5	56.5	###
2021-Sep-22 Wed	###	1.51	1.445	1.49			###	###	###
2021-Sep-21 Tue	1.425	1.4775	###	1.45	3,689,685	2,725,754	73.3	73.3	###
2021-Sep-20 Mon	1.46	1.47	###	1.43			###	###	0.1
2021-Sep-17 Fri	1.53	1.53	1.47	###	12,759,181	19,138,771	###	###	0.0
2021-Sep-16 Thu	1.545	###	1.545	1.58			83.3	83.3	0.1
2021-Sep-15 Wed	1.51	###	###	1.555			###	###	###
2021-Sep-14 Tue	1.475	1.51	1.47	1.5			77.7	77.7	0.1
2021-Sep-13 Mon	1.43	1.47	1.425	1.47	6,777,373	9,810,247	84.8	84.8	###
2021-Sep-10 Fri	1.44	1.455	1.43	1.44			###	###	0.1
2021-Sep-09 Thu	1.45	1.46	1.41	1.42			39.2	39.2	###
2021-Sep-08 Wed	1.5	1.5	1.45	###			21.5	21.5	0.0
2021-Sep-07 Tue	1.53	1.545	1.52	1.53	3,087,844	4,732,120	66.3	66.3	###
2021-Sep-06 Mon	###	1.54	1.5125	1.53	3,459,579	5,280,182	###	###	###
2021-Sep-03 Fri	1.525	1.545	1.49	###			22.1	22.1	0.0
2021-Sep-02 Thu	1.57	1.57	###	1.52			###	###	0.1
2021-Sep-01 Wed	1.55	1.575	1.54	1.555	3,223,843	###	65.6	65.6	###
2021-Aug-31 Tue	1.56	1.575	1.5425	1.55			31.8	31.8	###
2021-Aug-30 Mon	1.49	1.54	1.49	1.54			###	###	###
2021-Aug-27 Fri	1.47	1.48	1.4575	1.47			65.5	65.5	###
2021-Aug-26 Thu	1.46	1.48	1.44	1.47	4,167,076	###	78.2	78.2	###
2021-Aug-25 Wed	1.53	1.53	1.455	1.47	3,431,183	5,121,040	###	###	###
2021-Aug-24 Tue	1.53	1.555	###	1.52			32.7	32.7	0.1
2021-Aug-23 Mon	1.43	1.49	1.425	1.49			###	###	###
2021-Aug-20 Fri	1.44	1.455	1.43	1.45	2,267,723	###	###	###	###
2021-Aug-19 Thu	1.45	1.475	###	1.46	3,299,654	###	75.0	75.0	0.1
2021-Aug-18 Wed	1.44	1.475	1.42	1.47			84.1	84.1	###
2021-Aug-17 Tue	1.46	1.4725	1.45	###			###	###	0.0
2021-Aug-16 Mon	1.49	1.5	1.45	1.455			###	###	###
2021-Aug-13 Fri	1.47	1.48	1.46	1.475			###	###	0.1
2021-Aug-12 Thu	1.46	1.475	###	1.47			###	###	###
2021-Aug-11 Wed	1.47	1.47	1.43	1.44			21.9	21.9	0.1
2021-Aug-10 Tue	1.51	###	1.475	1.485			###	###	###
2021-Aug-09 Mon	###	1.53	1.485	1.53	5,902,548	###	###	###	###
2021-Aug-06 Fri	###	###	1.555	1.575			11.8	11.8	0.1
2021-Aug-05 Thu	1.645	###	###	###	2,443,387	0	81.2	81.2	0.0
2021-Aug-04 Wed	1.625	1.655	###	###	3,509,780	2,904,342	79.2	79.2	0.0
2021-Aug-03 Tue	###	###	###	###			###	###	0.0
2021-Aug-02 Mon	1.675	1.7175	###	###	5,426,857	###	74.7	74.7	0.0
2021-Jul-30 Fri	###	1.685	1.645	1.675			71.8	71.8	###
2021-Jul-29 Thu	1.58	1.6525	1.575	###			###	###	0.0
2021-Jul-28 Wed	1.545	1.57	1.53	###			###	###	0.0
2021-Jul-27 Tue	1.58	###	1.545	1.56	3,717,628	###	###	###	###
2021-Jul-26 Mon	###	1.575	1.54	1.57	2,459,044	###	75.8	75.8	0.1
2021-Jul-23 Fri	1.54	1.585	1.5175	1.585			###	###	###
2021-Jul-22 Thu	1.54	1.55	1.5125	1.54	4,807,444	###	###	###	###
2021-Jul-21 Wed	###	1.58	###	1.54			24.7	24.7	###
2021-Jul-20 Tue	1.5	1.54	1.48	1.53	4,615,854	###	###	###	###
2021-Jul-19 Mon	1.5	###	1.48	1.51			83.9	83.9	0.1
2021-Jul-16 Fri	1.53	1.545	1.52	1.54			###	###	###
2021-Jul-15 Thu	1.53	1.555	1.525	###			###	###	0.0
2021-Jul-14 Wed	###	1.54	1.49	1.525			83.9	83.9	0.1
2021-Jul-13 Tue	###	1.52	1.49	1.5	2,520,223	###	###	###	0.1
2021-Jul-12 Mon	###	###	1.48	1.5			###	###	0.1
2021-Jul-09 Fri	1.525	###	1.48	1.49			###	###	###
2021-Jul-08 Thu	###	###	1.55	1.56	3,820,528	###	###	###	###
2021-Jul-07 Wed	1.585	###	1.5625	###	4,813,588	###	###	###	0.0
2021-Jul-06 Tue	1.53	###	1.52	1.56	3,339,652	###	86.3	86.3	###
2021-Jul-05 Mon	1.52	###	###	1.53			###	###	###
2021-Jul-02 Fri	1.52	1.5275	###	###	1,982,384	1,514,045	###	###	0.0
2021-Jul-01 Thu	###	1.52	1.46	###	6,018,623	8,967,748	###	###	0.0
2021-Jun-30 Wed	1.425	1.47	1.425	1.46			###	###	0.1
2021-Jun-29 Tue	1.425	1.455	1.42	1.455			85.2	85.2	###
2021-Jun-28 Mon	###	1.455	###	1.44			87.7	87.7	0.1
2021-Jun-25 Fri	1.42	###	###	1.43			###	###	0.1
2021-Jun-24 Thu	###	1.4	1.3575	1.4			78.3	78.3	###
2021-Jun-23 Wed	1.375	1.4	1.355	###			79.5	79.5	0.0
2021-Jun-22 Tue	1.385	1.3975	###	###	10,039,449	###	###	###	0.0
2021-Jun-21 Mon	###	###	1.325	1.345	5,785,756	###	###	###	###
2021-Jun-18 Fri	###	###	1.345	1.385			76.1	76.1	0.1
2021-Jun-17 Thu	###	1.3725	###	1.355			49.2	49.2	###
2021-Jun-16 Wed	1.42	1.4225	1.375	###	3,960,454	5,539,685	34.1	34.1	0.0
2021-Jun-15 Tue	1.44	1.4475	1.41	###	4,451,656	###	###	###	0.0
2021-Jun-11 Fri	1.41	1.48	###	###	9,246,175	###	###	###	0.0
2021-Jun-10 Thu	###	1.41	###	###			###	###	0.0
2021-Jun-09 Wed	1.375	###	1.355	###	6,246,656	###	41.7	41.7	0.0
2021-Jun-08 Tue	###	1.385	###	###			71.8	71.8	0.0
2021-Jun-07 Mon	1.375	###	###	1.345	6,186,724	0	24.5	24.5	###
2021-Jun-04 Fri	###	###	1.325	1.345			###	###	###
2021-Jun-03 Thu	1.425	1.44	1.41	1.425	2,261,884	3,223,184	65.1	65.1	###
2021-Jun-02 Wed	1.42	1.43	1.385	###	5,269,059	###	###	###	0.0
2021-Jun-01 Tue	1.445	1.45	1.425	1.43	1,969,774	2,831,550	###	###	0.1
2021-May-31 Mon	1.41	1.46	###	1.45			###	###	###
2021-May-28 Fri	1.41	1.42	###	1.4	6,512,750	4,624,052	###	###	###
2021-May-27 Thu	###	###	###	###			###	###	0.0
2021-May-26 Wed	###	1.42	###	###			###	###	0.0
2021-May-25 Tue	###	1.385	1.3425	1.375	4,633,582	6,319,047	###	###	0.1
2021-May-24 Mon	###	1.375	###	1.375			###	###	0.1
2021-May-21 Fri	1.345	###	1.325	###			33.2	33.2	0.0
2021-May-20 Thu	###	1.3375	1.285	###			###	###	0.0
2021-May-19 Wed	###	1.325	###	###			42.5	42.5	0.0
2021-May-18 Tue	###	1.375	1.325	###	12,678,576	17,116,077	67.2	67.2	0.0
2021-May-17 Mon	1.25	1.29	1.25	1.28			85.7	85.7	###
2021-May-14 Fri	1.21	1.24	###	1.23			###	###	0.1
2021-May-13 Thu	###	1.2125	###	1.2	12,028,285	7,292,147	###	###	0.1
2021-May-12 Wed	1.24	1.26	1.2175	1.225	6,518,479	###	###	###	0.1
2021-May-11 Tue	1.29	1.29	1.2275	1.24			###	###	0.1
2021-May-10 Mon	###	###	1.26	###			###	###	0.0
2021-May-07 Fri	1.24	1.275	1.24	1.245	6,495,049	8,167,524	69.5	69.5	0.1
2021-May-06 Thu	1.245	1.245	1.21	1.22			30.9	30.9	0.1
2021-May-05 Wed	1.23	1.25	1.225	1.23			###	###	0.1
2021-May-04 Tue	1.245	1.26	1.23	1.255	3,847,029	4,789,551	75.6	75.6	###
2021-May-03 Mon	1.22	###	###	1.21	3,541,940	0	###	###	###
2021-Apr-30 Fri	1.22	1.24	###	1.225			###	###	0.1
2021-Apr-29 Thu	1.225	1.255	1.225	###			###	###	0.0
2021-Apr-28 Wed	1.24	1.245	###	###	9,659,758	###	13.0	13.0	0.0
2021-Apr-27 Tue	1.275	###	1.2625	1.27			38.8	38.8	###
2021-Apr-26 Mon	###	###	###	1.28			###	###	###
2021-Apr-23 Fri	###	###	1.2825	###	3,966,589	2,543,575	67.1	67.1	0.0
2021-Apr-22 Thu	###	1.325	###	###	13,303,751	###	65.4	65.4	0.0
2021-Apr-21 Wed	###	1.325	1.29	###	9,451,487	###	72.2	72.2	0.0
2021-Apr-20 Tue	###	###	1.3025	###	6,279,077	4,089,248	27.6	27.6	0.0
2021-Apr-19 Mon	###	1.355	###	###			###	###	0.0
2021-Apr-16 Fri	###	###	###	###	10,169,926	0	68.8	68.8	0.0
2021-Apr-15 Thu	1.255	1.275	###	1.275			78.2	78.2	###
2021-Apr-14 Wed	1.23	###	1.23	1.27	10,244,941	###	89.0	89.0	###
2021-Apr-13 Tue	1.2	###	###	###	5,046,677	0	34.5	34.5	0.0
2021-Apr-12 Mon	1.22	1.22	###	###	3,800,420	2,318,256	###	###	0.0
2021-Apr-09 Fri	1.2	1.2425	###	###			72.7	72.7	0.0
2021-Apr-08 Thu	1.175	###	1.155	###			75.6	75.6	0.0
2021-Apr-07 Wed	###	###	1.155	###	6,665,740	###	86.6	86.6	0.0
2021-Apr-06 Tue	###	###	###	###	5,337,188	0	###	###	0.0
2021-Apr-01 Thu	###	###	###	###	1,930,773	0	###	###	0.0
2021-Mar-31 Wed	###	###	###	###	3,179,986	0	32.8	32.8	0.0
2021-Mar-30 Tue	###	###	###	###	4,076,685	0	31.1	31.1	0.0
2021-Mar-29 Mon	###	###	###	###			###	###	0.0
2021-Mar-26 Fri	###	1.155	1.1025	###	5,003,649	###	###	###	0.0
2021-Mar-25 Thu	1.125	1.145	###	###	5,526,243	3,163,774	###	###	0.0
2021-Mar-24 Wed	###	###	1.145	1.155	5,164,740	###	###	###	0.1
2021-Mar-23 Tue	###	1.22	1.185	###			79.0	79.0	0.0
2021-Mar-22 Mon	###	1.23	###	1.2			###	###	0.1
2021-Mar-19 Fri	1.23	1.28	###	###	16,771,141	###	21.0	21.0	0.0
2021-Mar-18 Thu	1.22	###	###	1.255	4,682,941	0	85.9	85.9	###
2021-Mar-17 Wed	1.23	###	1.2	###			23.6	23.6	0.0
2021-Mar-16 Tue	###	1.25	1.21	###			###	###	0.0
2021-Mar-15 Mon	###	###	###	###			###	###	0.0
2021-Mar-12 Fri	###	###	1.155	###	3,661,144	###	54.7	54.7	0.0
2021-Mar-11 Thu	1.175	###	###	###	4,129,044	0	###	###	0.0
2021-Mar-10 Wed	###	###	1.145	###			###	###	0.0
2021-Mar-09 Tue	###	###	###	###	5,715,977	0	###	###	0.0
2021-Mar-08 Mon	###	1.155	###	###	3,762,454	###	81.6	81.6	0.0
2021-Mar-05 Fri	###	###	###	###			###	###	0.0
2021-Mar-04 Thu	1.125	###	###	###			###	###	0.0
2021-Mar-03 Wed	###	###	###	1.155	9,493,847	0	86.8	86.8	0.1
2021-Mar-02 Tue	###	###	###	1.085			###	###	0.1
2021-Mar-01 Mon	1.145	###	1.1125	###	8,270,777	###	34.4	34.4	0.0
2021-Feb-26 Fri	###	###	###	###			###	###	0.0
2021-Feb-25 Thu	###	###	###	###	5,639,489	0	32.3	32.3	0.0
2021-Feb-24 Wed	###	###	###	###			38.3	38.3	0.0
2021-Feb-23 Tue	###	1.175	###	1.155	7,896,945	4,639,455	34.2	34.2	0.1
2021-Feb-22 Mon	###	###	###	###	5,592,878	0	###	###	0.0
2021-Feb-19 Fri	###	###	###	###			76.6	76.6	0.0
2021-Feb-18 Thu	###	###	1.125	###			24.9	24.9	0.0
2021-Feb-17 Wed	###	1.21	###	1.185			###	###	0.1
2021-Feb-16 Tue	1.225	1.245	1.2125	###	7,236,321	8,891,629	###	###	0.0
2021-Feb-15 Mon	1.2	1.225	1.185	###			73.7	73.7	0.0
2021-Feb-12 Fri	1.23	1.24	###	1.185	6,676,444	###	16.1	16.1	0.1
2021-Feb-11 Thu	1.28	###	1.24	1.25			###	###	###
2021-Feb-10 Wed	1.225	1.28	1.22	1.27	6,542,940	8,178,675	89.0	89.0	###
2021-Feb-09 Tue	###	1.23	1.185	1.225			###	###	0.1
2021-Feb-08 Mon	###	###	###	###	3,503,050	0	###	###	0.0
2021-Feb-05 Fri	1.155	###	1.145	###			74.1	74.1	0.0
2021-Feb-04 Thu	###	1.23	1.175	###			###	###	0.0
2021-Feb-03 Wed	###	###	###	1.24			###	###	0.1
2021-Feb-02 Tue	1.22	1.245	1.21	1.225	10,899,028	13,378,556	###	###	0.1
2021-Feb-01 Mon	###	1.22	###	###			77.3	77.3	0.0
2021-Jan-29 Fri	###	1.2	###	###			49.2	49.2	0.0
2021-Jan-28 Thu	###	1.23	###	1.175			###	###	###
2021-Jan-27 Wed	1.27	1.27	###	1.24			###	###	0.1
2021-Jan-25 Mon	1.27	1.27	###	1.27			###	###	###
2021-Jan-22 Fri	1.25	1.3125	1.25	1.26			75.6	75.6	###
2021-Jan-21 Thu	###	###	###	1.275			24.6	24.6	###
2021-Jan-20 Wed	1.2	1.2475	1.175	###			###	###	0.0
2021-Jan-19 Tue	###	1.2	###	1.185			###	###	0.1
2021-Jan-18 Mon	1.2	1.2	1.1675	###	6,298,257	###	27.5	27.5	0.0
2021-Jan-15 Fri	###	1.2	1.175	###			###	###	0.0
2021-Jan-14 Thu	###	1.24	1.1725	1.2	10,223,024	12,331,522	###	###	0.1
2021-Jan-13 Wed	###	###	###	1.21			78.0	78.0	###
2021-Jan-12 Tue	###	1.2	1.1725	1.185	4,346,351	5,155,858	43.5	43.5	0.1
2021-Jan-11 Mon	1.21	1.22	###	###			###	###	0.0
2021-Jan-08 Fri	1.325	###	1.29	###	3,522,329	###	###	###	0.0
2021-Jan-07 Thu	###	###	###	###	7,735,643	0	40.3	40.3	0.0
2021-Jan-06 Wed	###	###	###	###			14.8	14.8	0.0
2021-Jan-05 Tue	###	1.425	1.355	###			73.5	73.5	0.0
2021-Jan-04 Mon	###	###	###	###			###	###	0.0
2020-Dec-31 Thu	1.27	###	###	###	3,124,885	0	###	###	0.0
2020-Dec-30 Wed	1.24	1.27	1.22	###			83.3	83.3	0.0
2020-Dec-29 Tue	1.255	1.275	###	###	3,517,182	###	69.2	69.2	0.0
2020-Dec-24 Thu	1.25	1.2725	1.2425	1.245			28.9	28.9	0.1
2020-Dec-23 Wed	1.24	1.255	1.21	1.245			65.3	65.3	0.1
2020-Dec-22 Tue	1.28	###	###	1.255	6,298,352	0	###	###	###
2020-Dec-21 Mon	1.275	1.325	1.255	###			###	###	0.0
2020-Dec-18 Fri	1.345	1.345	###	###	19,735,249	13,271,954	###	###	0.0
2020-Dec-17 Thu	1.285	###	1.25	###			###	###	0.0
2020-Dec-16 Wed	1.175	1.245	###	1.22	11,319,789	###	90.8	90.8	0.1
2020-Dec-15 Tue	###	1.145	###	###			80.3	80.3	0.0
2020-Dec-14 Mon	1.145	###	###	1.155			###	###	0.1
2020-Dec-11 Fri	###	###	1.125	###			84.8	84.8	0.0
2020-Dec-10 Thu	###	1.145	###	###			75.9	75.9	0.0
2020-Dec-09 Wed	###	1.225	###	###			###	###	0.0
2020-Dec-08 Tue	###	1.2175	###	###	10,038,048	###	75.9	75.9	0.0
2020-Dec-07 Mon	1.185	###	###	###			15.2	15.2	0.0
2020-Dec-04 Fri	1.175	1.1975	###	1.185	4,441,524	###	73.8	73.8	0.1
2020-Dec-03 Thu	###	1.2075	###	1.185	4,346,754	2,624,352	###	###	0.1
2020-Dec-02 Wed	###	1.2175	###	###			70.3	70.3	0.0
2020-Dec-01 Tue	1.125	###	1.125	###	6,791,080	3,819,982	###	###	0.0
2020-Nov-30 Mon	###	###	###	###	17,306,840	0	24.9	24.9	0.0
2020-Nov-27 Fri	###	###	1.125	###	5,296,556	###	77.6	77.6	0.0
2020-Nov-26 Thu	1.125	###	1.1125	###	4,122,286	2,293,021	###	###	0.0
2020-Nov-25 Wed	###	###	###	###			###	###	0.0
2020-Nov-24 Tue	###	###	###	###	12,604,274	0	15.4	15.4	0.0
2020-Nov-23 Mon	###	1.2	###	###			###	###	0.0
2020-Nov-20 Fri	1.185	###	###	1.185			64.6	64.6	0.1
2020-Nov-19 Thu	###	1.2	###	###			###	###	0.0
2020-Nov-18 Wed	1.21	1.24	1.2	###			41.0	41.0	0.0
2020-Nov-17 Tue	1.275	1.275	###	###			###	###	0.0
2020-Nov-16 Mon	1.29	###	1.28	1.2825	415,773	###	###	###	###
2020-Nov-13 Fri	###	1.28	###	1.275			###	###	###
2020-Nov-12 Thu	1.225	1.225	1.185	###			20.7	20.7	0.0
2020-Nov-11 Wed	###	1.24	1.2	1.23			###	###	0.1
2020-Nov-10 Tue	1.28	1.28	1.225	1.23	9,563,082	###	22.5	22.5	0.1
2020-Nov-09 Mon	###	1.375	###	###			###	###	0.0
2020-Nov-06 Fri	###	###	###	###	6,599,443	0	###	###	0.0
2020-Nov-05 Thu	###	###	1.227	1.25	2,816,620	###	24.8	24.8	###
2020-Nov-04 Wed	###	1.29	1.24	1.26			31.0	31.0	###
2020-Nov-03 Tue	###	1.285	###	1.28			86.3	86.3	###
2020-Nov-02 Mon	1.21	1.24	###	1.22	8,222,081	###	84.6	84.6	0.1
2020-Oct-30 Fri	1.245	1.255	###	###			30.4	30.4	0.0
2020-Oct-29 Thu	1.23	1.25	1.21	1.24	6,932,445	###	70.4	70.4	0.1
2020-Oct-28 Wed	1.25	1.285	1.245	1.275			###	###	###
2020-Oct-27 Tue	1.23	1.26	1.23	1.24	8,375,553	###	87.3	87.3	0.1
2020-Oct-26 Mon	1.28	1.28	1.245	1.255			33.6	33.6	###
2020-Oct-23 Fri	###	###	###	1.27	6,653,023	0	###	###	###
2020-Oct-22 Thu	###	###	1.28	###			###	###	0.0
2020-Oct-21 Wed	###	###	1.28	###			###	###	0.0
2020-Oct-20 Tue	1.375	###	###	###	9,582,655	0	9.0	9.0	0.0
2020-Oct-19 Mon	1.4	1.425	###	###	6,355,656	###	28.4	28.4	0.0
2020-Oct-16 Fri	###	###	1.375	###			###	###	0.0
2020-Oct-15 Thu	1.41	1.422	###	###			###	###	0.0
2020-Oct-14 Wed	1.4	###	1.355	1.385	10,172,982	###	###	###	0.1
2020-Oct-13 Tue	1.41	1.43	1.4	1.41	4,746,551	###	69.1	69.1	###
2020-Oct-12 Mon	1.43	1.445	1.4	###			###	###	0.0
2020-Oct-09 Fri	###	1.445	###	1.4			###	###	###
2020-Oct-08 Thu	1.44	1.452	###	###	6,798,347	###	###	###	0.0
2020-Oct-07 Wed	###	1.445	###	1.42			###	###	###
2020-Oct-06 Tue	1.355	1.43	###	1.425	10,778,277	###	92.0	92.0	###
2020-Oct-05 Mon	###	1.385	1.345	1.355	4,615,575	6,300,259	16.0	16.0	###
2020-Oct-02 Fri	###	1.385	###	###	6,468,183	###	47.6	47.6	0.0
2020-Oct-01 Thu	1.355	1.385	1.355	1.375	4,903,142	###	76.0	76.0	0.1
2020-Sep-30 Wed	###	1.42	1.355	###			24.2	24.2	0.0
2020-Sep-29 Tue	1.425	1.44	###	1.41			30.9	30.9	###
2020-Sep-28 Mon	1.375	1.42	###	1.41	5,803,680	###	###	###	###
2020-Sep-25 Fri	###	###	1.355	###			###	###	0.0
2020-Sep-24 Thu	1.385	###	1.345	1.355	8,657,856	###	###	###	###
2020-Sep-23 Wed	1.47	1.48	1.422	###			20.8	20.8	0.0
2020-Sep-22 Tue	1.48	1.485	###	1.455			###	###	###
2020-Sep-21 Mon	1.57	1.59	1.51	1.52	6,056,951	9,388,274	###	###	0.1
2020-Sep-18 Fri	1.5	1.59	1.5	###	21,312,979	32,928,552	87.1	87.1	0.0
2020-Sep-17 Thu	1.545	1.555	1.5	###			###	###	0.0
2020-Sep-16 Wed	1.54	###	1.52	1.545			64.2	64.2	###
2020-Sep-15 Tue	1.48	1.555	###	1.545			###	###	###
2020-Sep-14 Mon	###	###	###	1.455			90.3	90.3	###
2020-Sep-11 Fri	###	1.385	1.345	###	9,339,348	###	###	###	0.0
2020-Sep-10 Thu	1.375	###	1.355	###	8,441,586	5,719,174	###	###	0.0
2020-Sep-09 Wed	###	###	###	###	9,571,647	0	80.5	80.5	0.0
2020-Sep-08 Tue	###	###	###	1.325			###	###	0.1
2020-Sep-07 Mon	###	###	###	1.355			###	###	###
2020-Sep-04 Fri	1.385	1.42	1.355	1.375	12,904,652	###	###	###	0.1
2020-Sep-03 Thu	1.44	1.455	1.375	1.41			22.0	22.0	###
2020-Sep-02 Wed	1.47	1.485	1.43	1.46			32.7	32.7	0.1
2020-Sep-01 Tue	1.44	1.475	###	1.455			80.3	80.3	###
2020-Aug-31 Mon	1.425	1.47	###	1.445			###	###	###
2020-Aug-28 Fri	###	###	###	###			68.6	68.6	0.0
2020-Aug-27 Thu	###	###	###	1.42	8,020,176	0	###	###	###
2020-Aug-26 Wed	1.385	1.41	###	###			###	###	0.0
2020-Aug-25 Tue	1.445	1.455	###	###	6,858,349	4,989,448	18.3	18.3	0.0
2020-Aug-24 Mon	1.42	1.455	###	1.455			81.1	81.1	###
2020-Aug-21 Fri	1.48	###	###	1.44	3,408,822	0	###	###	0.1
2020-Aug-20 Thu	1.43	1.47	1.41	1.45			77.9	77.9	###
2020-Aug-19 Wed	1.545	1.56	1.455	###	9,076,659	###	10.0	10.0	0.0
2020-Aug-18 Tue	1.54	1.575	###	1.54			###	###	###
2020-Aug-17 Mon	1.49	###	1.45	1.49	5,821,651	###	63.2	63.2	###
2020-Aug-14 Fri	1.445	1.51	1.44	###			85.0	85.0	0.0
2020-Aug-13 Thu	1.43	1.46	###	1.41	8,865,472	###	###	###	###
2020-Aug-12 Wed	1.41	1.45	###	1.41			###	###	###
2020-Aug-11 Tue	1.545	###	1.457	1.475			###	###	0.1
2020-Aug-10 Mon	1.5	###	###	1.575			###	###	0.1
2020-Aug-07 Fri	1.55	1.55	###	1.525	6,790,047	5,262,286	23.7	23.7	0.1
2020-Aug-06 Thu	1.545	1.575	1.527	1.55			65.0	65.0	###
2020-Aug-05 Wed	1.555	1.575	1.52	1.545	9,270,674	###	28.9	28.9	###
2020-Aug-04 Tue	###	###	###	1.5			18.4	18.4	0.1
2020-Aug-03 Mon	1.56	1.575	###	1.54			36.5	36.5	###
2020-Jul-31 Fri	1.53	1.55	1.51	###	6,624,758	10,135,879	###	###	0.0
2020-Jul-30 Thu	1.58	###	1.55	1.56	9,174,479	7,110,221	###	###	###
2020-Jul-29 Wed	1.56	###	1.55	1.56	10,864,023	###	###	###	###
2020-Jul-28 Tue	###	###	###	1.55			18.0	18.0	###
2020-Jul-27 Mon	1.53	1.625	1.525	1.57			79.6	79.6	0.1
2020-Jul-24 Fri	1.49	1.51	###	1.5	10,577,585	7,986,076	###	###	0.1
2020-Jul-23 Thu	1.52	1.545	1.48	1.51	11,907,383	###	###	###	0.1
2020-Jul-22 Wed	1.48	1.5	1.41	1.5	17,985,375	26,168,720	###	###	0.1
2020-Jul-21 Tue	1.44	1.49	1.41	1.48	12,307,884	###	75.8	75.8	0.1
2020-Jul-20 Mon	###	1.46	###	###	8,955,740	###	81.2	81.2	0.0
2020-Jul-17 Fri	1.375	###	###	1.4			84.4	84.4	###
2020-Jul-16 Thu	###	1.425	1.375	1.385			26.5	26.5	0.1
2020-Jul-15 Wed	###	1.455	1.4	1.41	6,072,654	###	28.5	28.5	###
2020-Jul-14 Tue	###	1.42	###	###			###	###	0.0
2020-Jul-13 Mon	1.46	1.48	###	1.44	11,693,148	8,652,929	38.9	38.9	0.1
2020-Jul-10 Fri	1.48	###	1.445	###	9,116,678	###	###	###	0.0
2020-Jul-09 Thu	###	1.51	1.45	###	19,278,243	###	###	###	0.0
2020-Jul-08 Wed	###	###	###	1.41	10,571,548	0	90.9	90.9	###
2020-Jul-07 Tue	###	###	###	###	7,887,272	0	###	###	0.0
2020-Jul-06 Mon	###	###	1.277	1.29	5,079,073	3,242,988	###	###	0.1
2020-Jul-03 Fri	###	###	1.28	###	6,312,949	4,040,287	###	###	0.0
2020-Jul-02 Thu	###	1.352	1.29	1.325	7,820,156	10,330,426	65.2	65.2	0.1
2020-Jul-01 Wed	###	###	###	###	9,518,644	0	###	###	0.0
2020-Jun-30 Tue	1.27	###	1.225	###	13,403,742	###	###	###	0.0
2020-Jun-29 Mon	1.25	1.29	1.21	1.225	10,006,155	###	###	###	0.1
2020-Jun-26 Fri	###	1.255	###	1.225			30.1	30.1	0.1
2020-Jun-25 Thu	1.245	1.285	###	###	12,093,750	###	30.0	30.0	0.0
2020-Jun-24 Wed	1.22	###	1.21	1.28	14,705,320	###	###	###	###
2020-Jun-23 Tue	###	###	1.155	###	15,294,388	###	###	###	0.0
2020-Jun-22 Mon	1.155	###	1.125	1.155	12,228,178	6,878,350	69.5	69.5	0.1
2020-Jun-19 Fri	###	1.145	###	###	50,171,928	28,723,428	21.9	21.9	0.0
2020-Jun-18 Thu	###	1.155	###	1.125			76.4	76.4	###
2020-Jun-17 Wed	###	###	###	1.125	66,285,458	0	14.8	14.8	###
2020-Jun-16 Tue	###	1.23	###	1.22			###	###	0.1
2020-Jun-15 Mon	###	###	###	1.125			25.7	25.7	###
2020-Jun-12 Fri	###	###	###	###	8,235,725	0	23.8	23.8	0.0
2020-Jun-11 Thu	###	1.245	1.175	1.24	12,994,072	15,722,827	94.4	94.4	0.1
2020-Jun-10 Wed	###	1.175	###	1.145			###	###	###
2020-Jun-09 Tue	###	###	###	###	10,529,643	0	13.4	13.4	0.0
2020-Jun-05 Fri	###	1.185	###	1.145	6,928,272	###	###	###	###
2020-Jun-04 Thu	###	###	###	###			###	###	0.0
2020-Jun-03 Wed	1.23	###	###	1.175	16,180,340	0	11.9	11.9	###
2020-Jun-02 Tue	###	1.345	1.275	###			78.3	78.3	0.0
2020-Jun-01 Mon	###	1.345	1.27	###			###	###	0.0
2020-May-29 Fri	1.25	###	###	###			86.5	86.5	0.0
2020-May-28 Thu	1.185	###	1.175	1.225			###	###	0.1
2020-May-27 Wed	###	1.225	###	1.185			22.6	22.6	0.1
2020-May-26 Tue	1.23	1.28	1.23	1.275			###	###	###
2020-May-25 Mon	1.25	1.28	1.227	1.25			###	###	###
2020-May-22 Fri	1.22	1.255	1.185	1.23			77.3	77.3	0.1
2020-May-21 Thu	1.25	1.27	1.21	1.25			73.8	73.8	###
2020-May-20 Wed	###	1.275	###	1.24	12,422,859	7,919,572	###	###	0.1
2020-May-19 Tue	###	###	###	1.145			###	###	###
2020-May-18 Mon	###	###	###	1.185	7,999,052	0	81.4	81.4	0.1
2020-May-15 Fri	1.085	###	###	###			85.7	85.7	0.0
2020-May-14 Thu	###	###	###	###			44.2	44.2	0.0
2020-May-13 Wed	###	1.085	###	###			93.7	93.7	0.0
2020-May-12 Tue	###	###	###	1.045	4,850,957	0	45.0	45.0	0.1
2020-May-11 Mon	###	###	###	###	4,646,051	0	61.1	61.1	0.0
2020-May-08 Fri	1.025	###	###	###			###	###	0.0
2020-May-07 Thu	1	###	0.985	###	3,408,950	###	29.5	29.5	0.0
2020-May-06 Wed	1	###	###	###	3,610,481	0	34.5	34.5	0.0
2020-May-05 Tue	###	1	0.945	1			###	###	###
2020-May-04 Mon	0.925	###	###	0.955	7,026,945	0	86.7	86.7	0.1
2020-May-01 Fri	###	0.942	###	###			###	###	0.0
2020-Apr-30 Thu	###	1.025	###	###	9,237,183	4,734,056	7.2	7.2	0.0
2020-Apr-29 Wed	###	###	###	###			13.6	13.6	0.0
2020-Apr-28 Tue	###	###	###	###			###	###	0.0
2020-Apr-27 Mon	###	###	1.155	###	4,893,154	###	###	###	0.0
2020-Apr-24 Fri	1.185	###	1.145	1.185			65.2	65.2	0.1
2020-Apr-23 Thu	###	1.2	###	###			###	###	0.0
2020-Apr-22 Wed	1.045	1.085	###	1.055			70.6	70.6	0.1
2020-Apr-21 Tue	###	###	###	1.045	5,407,683	0	44.5	44.5	0.1
2020-Apr-20 Mon	###	1.055	0.975	###	5,928,456	6,017,382	89.5	89.5	0.0
2020-Apr-17 Fri	1.025	###	###	###			###	###	0.0
2020-Apr-16 Thu	###	1.045	###	###	5,379,670	2,810,877	###	###	0.0
2020-Apr-15 Wed	###	1.085	1.025	###			21.3	21.3	0.0
2020-Apr-14 Tue	###	###	###	###			57.1	57.1	0.0
2020-Apr-09 Thu	###	###	###	###	4,918,782	0	###	###	0.0
2020-Apr-08 Wed	###	1	###	###	5,330,127	###	82.4	82.4	0.0
2020-Apr-07 Tue	0.985	###	###	###	8,260,722	0	21.6	21.6	0.0
2020-Apr-06 Mon	0.925	###	###	###			22.2	22.2	0.0
2020-Apr-03 Fri	0.975	0.975	###	0.925	5,842,877	###	18.9	18.9	###
2020-Apr-02 Thu	###	###	###	###			25.8	25.8	0.0
2020-Apr-01 Wed	###	0.945	0.88	0.945			###	###	0.1
2020-Mar-31 Tue	###	###	###	0.925			###	###	###
2020-Mar-30 Mon	###	###	###	###			89.0	89.0	0.0
2020-Mar-27 Fri	###	###	###	0.975			14.3	14.3	###
2020-Mar-26 Thu	###	1.147	###	###	20,418,020	###	###	###	0.0
2020-Mar-25 Wed	###	1.085	###	###			84.4	84.4	0.0
2020-Mar-24 Tue	0.84	###	###	###			###	###	0.0
2020-Mar-23 Mon	0.8	0.825	0.74	0.755			42.7	42.7	###
2020-Mar-20 Fri	0.76	0.86	0.745	0.81			###	###	0.1
2020-Mar-19 Thu	0.785	###	0.745	0.785			86.7	86.7	###
2020-Mar-18 Wed	0.8	###	###	###	11,873,853	0	###	###	0.0
2020-Mar-17 Tue	###	0.76	0.7	###	17,806,623	###	###	###	0.0
2020-Mar-16 Mon	###	0.745	###	0.72	22,131,621	8,244,028	###	###	###
2020-Mar-13 Fri	###	0.78	###	0.71	29,099,772	###	###	###	###
2020-Mar-12 Thu	0.885	###	0.84	0.875			###	###	0.1
2020-Mar-11 Wed	###	1	###	0.925	9,284,446	4,642,223	###	###	###
2020-Mar-10 Tue	###	###	###	###			63.1	63.1	0.0
2020-Mar-09 Mon	###	###	###	###			30.3	30.3	0.0
2020-Mar-06 Fri	###	###	###	###	8,765,426	0	48.7	48.7	0.0
2020-Mar-05 Thu	1.075	###	1.052	###			86.0	86.0	0.0
2020-Mar-04 Wed	###	###	1.047	1.055	11,427,982	5,982,548	16.0	16.0	0.1
2020-Mar-03 Tue	###	###	###	1.055			###	###	0.1
2020-Mar-02 Mon	###	###	0.875	###			###	###	0.0
2020-Feb-28 Fri	###	###	###	###			###	###	0.0
2020-Feb-27 Thu	###	1.25	###	1.24			90.3	90.3	0.1
2020-Feb-26 Wed	1.22	1.245	###	1.23	6,943,875	###	###	###	0.1
2020-Feb-25 Tue	1.26	1.277	1.22	###			###	###	0.0
2020-Feb-24 Mon	###	###	1.245	1.255	8,353,343	5,199,956	31.9	31.9	###
2020-Feb-21 Fri	1.28	###	1.25	1.27			###	###	###
2020-Feb-20 Thu	1.25	###	1.22	###			###	###	0.0
2020-Feb-19 Wed	###	1.24	###	1.225			87.0	87.0	0.1
2020-Feb-18 Tue	1.175	1.185	1.155	###	1,800,051	2,106,059	35.2	35.2	0.0
2020-Feb-17 Mon	1.2	1.225	###	###	3,901,622	2,389,743	17.3	17.3	0.0
2020-Feb-14 Fri	###	1.21	1.175	###			###	###	0.0
2020-Feb-13 Thu	1.155	1.2	1.147	###	5,714,149	6,705,553	90.5	90.5	0.0
2020-Feb-12 Wed	1.155	###	###	###	4,328,441	0	70.9	70.9	0.0
2020-Feb-11 Tue	###	###	###	###			###	###	0.0
2020-Feb-10 Mon	###	1.155	###	###			###	###	0.0
2020-Feb-07 Fri	###	1.145	###	###			85.8	85.8	0.0
2020-Feb-06 Thu	###	###	1.082	###	3,293,075	1,781,553	###	###	0.0
2020-Feb-05 Wed	###	###	###	###			24.1	24.1	0.0
2020-Feb-04 Tue	###	###	###	1.145	5,411,687	0	78.4	78.4	###
2020-Feb-03 Mon	1.185	1.21	###	###			17.3	17.3	0.0
2020-Jan-31 Fri	###	1.185	1.145	1.155			17.8	17.8	0.1
2020-Jan-30 Thu	###	1.2	###	1.2	7,982,427	4,789,456	92.0	92.0	0.1
2020-Jan-29 Wed	###	1.175	###	1.155			25.2	25.2	0.1
2020-Jan-28 Tue	###	1.2	###	1.2	6,706,379	4,023,827	94.4	94.4	0.1
2020-Jan-24 Fri	1.145	1.155	###	###	3,982,672	###	13.4	13.4	0.0
2020-Jan-23 Thu	###	###	###	###	4,451,686	0	84.3	84.3	0.0
2020-Jan-22 Wed	###	1.145	###	###			###	###	0.0
2020-Jan-21 Tue	1.075	###	1.075	###			94.4	94.4	0.0
2020-Jan-20 Mon	###	1.075	###	1.075	2,876,388	1,546,058	84.3	84.3	###
2020-Jan-17 Fri	###	###	###	###	5,101,485	0	###	###	0.0
2020-Jan-16 Thu	###	###	###	1.055	5,069,889	0	7.3	7.3	0.1
2020-Jan-15 Wed	###	###	###	###	8,364,025	0	83.7	83.7	0.0
2020-Jan-14 Tue	###	###	###	###			###	###	0.0
2020-Jan-13 Mon	###	###	###	###			###	###	0.0
2020-Jan-10 Fri	###	###	1.055	###	6,529,444	3,444,281	###	###	0.0
2020-Jan-09 Thu	###	###	1.085	###			89.3	89.3	0.0
2020-Jan-08 Wed	###	1.175	###	###	8,964,079	###	###	###	0.0
2020-Jan-07 Tue	###	1.125	###	###	5,572,283	###	###	###	0.0
2020-Jan-06 Mon	###	###	###	###	8,612,074	0	19.0	19.0	0.0
2020-Jan-03 Fri	###	###	1.125	###	7,373,049	4,147,340	66.9	66.9	0.0
2020-Jan-02 Thu	###	###	###	###	6,476,253	0	19.6	19.6	0.0
2019-Dec-30 Mon	###	###	###	###			###	###	0.0
2019-Dec-27 Fri	###	1.122	###	###			###	###	0.0
2019-Dec-24 Tue	###	1.022	0.985	###	6,511,057	6,533,845	88.5	88.5	0.0
2019-Dec-23 Mon	0.985	###	###	###			###	###	0.0
2019-Dec-20 Fri	1	1	###	###	91,949,823	###	###	###	0.0
2019-Dec-19 Thu	###	###	###	###	10,335,052	0	79.8	79.8	0.0
2019-Dec-18 Wed	###	0.987	###	###			###	###	0.0
2019-Dec-16 Mon	0.975	###	###	1			###	###	###
2019-Dec-13 Fri	0.985	0.985	###	###			###	###	0.0
2019-Dec-12 Thu	###	###	0.985	1			###	###	###
2019-Dec-11 Wed	0.985	###	###	1			83.2	83.2	###
2019-Dec-10 Tue	0.985	###	###	###	4,192,622	0	19.6	19.6	0.0
2019-Dec-09 Mon	0.985	1	0.975	1			###	###	###
2019-Dec-06 Fri	###	###	###	###	10,943,226	0	###	###	0.0
2019-Dec-05 Thu	1	1.075	###	1.055			###	###	0.1
2019-Dec-04 Wed	###	1	###	###			95.2	95.2	0.0
2019-Dec-03 Tue	0.88	###	0.875	0.925	11,406,977	4,990,552	95.9	95.9	###
2019-Dec-02 Mon	0.875	0.88	0.857	0.875			72.8	72.8	0.1
2019-Nov-29 Fri	0.885	0.885	###	0.87			18.6	18.6	0.1
2019-Nov-28 Thu	0.87	###	###	0.88	4,196,742	0	80.0	80.0	0.1
2019-Nov-27 Wed	0.875	###	0.87	0.875			###	###	0.1
2019-Nov-26 Tue	0.84	0.88	0.827	0.86			87.3	87.3	###
2019-Nov-25 Mon	0.84	0.86	0.83	0.845			81.2	81.2	###
2019-Nov-22 Fri	0.86	0.87	0.827	0.85	5,393,779	4,576,621	23.1	23.1	###
2019-Nov-21 Thu	0.88	0.88	0.855	###			###	###	0.0
2019-Nov-20 Wed	0.87	###	0.87	0.87			72.1	72.1	0.1
2019-Nov-19 Tue	0.88	###	0.875	0.885			74.0	74.0	###
2019-Nov-18 Mon	0.86	###	0.85	0.875	6,778,672	###	###	###	0.1
2019-Nov-15 Fri	0.87	0.882	0.852	0.87	4,937,474	4,280,789	64.0	64.0	0.1
2019-Nov-14 Thu	###	###	0.83	###	23,703,122	###	###	###	0.0
2019-Nov-13 Wed	0.855	0.88	0.845	0.855			###	###	###
2019-Nov-12 Tue	###	0.852	###	0.85			###	###	###
2019-Nov-11 Mon	0.8	0.84	0.8	0.83	6,788,289	###	91.6	91.6	###
2019-Nov-08 Fri	0.845	0.855	###	0.81	12,515,055	5,350,186	8.6	8.6	0.1
2019-Nov-07 Thu	###	###	0.88	###			###	###	0.0
2019-Nov-06 Wed	0.87	0.922	0.87	###			91.3	91.3	0.0
2019-Nov-05 Tue	0.925	###	###	###			###	###	0.0
2019-Nov-04 Mon	###	0.952	###	###	9,528,677	4,535,650	74.7	74.7	0.0
2019-Nov-01 Fri	0.87	0.925	0.87	###	8,996,456	###	93.4	93.4	0.0
2019-Oct-31 Thu	0.85	0.855	0.84	0.855	3,689,571	###	###	###	###
2019-Oct-30 Wed	0.825	###	0.825	0.84	5,091,285	2,100,155	###	###	###
2019-Oct-29 Tue	0.82	0.845	###	###			###	###	0.0
2019-Oct-28 Mon	0.785	0.85	0.78	0.845			###	###	###
2019-Oct-25 Fri	0.78	###	0.77	0.79			81.0	81.0	###
2019-Oct-24 Thu	0.77	0.775	0.752	0.76			24.1	24.1	0.1
2019-Oct-23 Wed	0.73	###	0.73	###	3,592,846	1,311,388	###	###	0.0
2019-Oct-22 Tue	0.76	0.775	0.725	###	6,521,357	###	12.4	12.4	0.0
2019-Oct-21 Mon	0.78	0.78	0.745	###	4,552,387	###	###	###	0.0
2019-Oct-18 Fri	0.76	0.79	0.745	0.79	7,086,873	5,439,175	91.6	91.6	###
2019-Oct-17 Thu	0.745	###	0.73	0.755			83.0	83.0	###
2019-Oct-16 Wed	0.71	0.75	0.7	0.74			91.9	91.9	0.1
2019-Oct-15 Tue	###	0.745	###	###	4,643,847	###	###	###	0.0
2019-Oct-14 Mon	0.73	0.73	###	0.7			###	###	###
2019-Oct-11 Fri	0.73	0.75	###	0.75	4,692,158	1,759,559	88.0	88.0	###
2019-Oct-10 Thu	0.75	0.77	0.74	0.74			###	###	0.1
2019-Oct-09 Wed	0.73	0.755	0.72	0.75			89.4	89.4	###
2019-Oct-08 Tue	0.7	0.73	###	0.71	5,329,656	1,945,324	###	###	###
2019-Oct-07 Mon	0.71	0.725	0.7	###	6,250,686	###	75.9	75.9	0.0
2019-Oct-04 Fri	0.7	0.725	0.685	###			85.9	85.9	0.0
2019-Oct-03 Thu	###	###	###	###			15.5	15.5	0.0
2019-Oct-02 Wed	###	0.71	0.685	0.685	2,264,985	1,579,827	###	###	0.0
2019-Oct-01 Tue	0.675	###	###	0.685			80.4	80.4	0.0
2019-Sep-30 Mon	###	0.74	###	0.7			###	###	###
2019-Sep-27 Fri	0.745	0.745	0.71	0.73			###	###	0.1
2019-Sep-26 Thu	0.75	###	0.73	###	8,377,375	3,057,741	19.0	19.0	0.0
2019-Sep-25 Wed	0.79	###	0.77	0.775	5,655,353	###	20.2	20.2	0.1
2019-Sep-24 Tue	0.77	0.8	###	0.775	5,886,071	2,354,428	78.1	78.1	0.1
2019-Sep-23 Mon	0.755	0.78	0.755	0.755			68.3	68.3	###
2019-Sep-20 Fri	0.745	0.755	###	0.745	10,340,259	3,903,447	69.0	69.0	###
2019-Sep-19 Thu	0.75	0.75	0.72	0.725	7,680,157	###	###	###	###
2019-Sep-18 Wed	0.74	0.777	###	0.77			90.7	90.7	0.1
2019-Sep-17 Tue	0.75	0.755	0.71	0.73	6,926,282	###	13.3	13.3	0.1
2019-Sep-16 Mon	0.72	0.76	0.72	0.75			91.9	91.9	###
2019-Sep-13 Fri	0.685	0.725	###	###	6,826,849	###	###	###	0.0
2019-Sep-12 Thu	0.7	0.7	###	###	7,668,974	2,684,140	###	###	0.0
2019-Sep-11 Wed	###	###	###	0.685	4,693,372	0	82.9	82.9	0.0
2019-Sep-10 Tue	0.71	0.725	###	0.675	8,306,126	3,010,970	8.1	8.1	0.0
2019-Sep-09 Mon	0.72	0.74	0.71	0.725			74.4	74.4	###
2019-Sep-06 Fri	0.725	0.755	0.72	0.74	4,964,824	3,661,557	###	###	0.1
2019-Sep-05 Thu	###	0.77	0.74	0.76	10,683,456	###	24.2	24.2	0.1
2019-Sep-04 Wed	0.775	0.79	0.74	0.755	5,588,083	4,274,883	13.3	13.3	###
2019-Sep-03 Tue	0.73	0.755	0.73	0.75	3,047,882	2,263,052	###	###	###
2019-Sep-02 Mon	0.755	0.77	0.73	0.74			###	###	0.1
2019-Aug-30 Fri	0.71	0.75	0.7	0.75			###	###	###
2019-Aug-29 Thu	0.755	0.76	0.72	0.755			69.5	69.5	###
2019-Aug-28 Wed	###	0.81	0.76	0.78	5,164,849	###	###	###	0.1
2019-Aug-27 Tue	0.77	0.775	0.75	0.775	3,682,080	2,807,586	71.2	71.2	0.1
2019-Aug-26 Mon	0.8	0.83	0.78	0.785			###	###	###
2019-Aug-23 Fri	0.76	0.76	###	0.725	4,399,549	1,671,828	7.1	7.1	###
2019-Aug-22 Thu	0.74	###	0.74	0.755	6,563,244	###	84.7	84.7	###
2019-Aug-21 Wed	0.785	0.8	0.74	0.745	8,405,050	6,471,888	6.0	6.0	###
2019-Aug-20 Tue	0.72	###	###	0.76			95.4	95.4	0.1
2019-Aug-19 Mon	###	###	0.755	0.76	6,998,370	2,641,884	5.0	5.0	0.1
2019-Aug-16 Fri	###	0.84	0.787	###			16.5	16.5	0.0
2019-Aug-15 Thu	0.855	0.885	0.825	0.825	9,974,851	###	###	###	0.1
2019-Aug-14 Wed	###	0.84	###	###			###	###	0.0
2019-Aug-13 Tue	0.85	0.88	0.825	0.875			###	###	0.1
2019-Aug-12 Mon	0.87	0.87	0.81	0.825			6.6	6.6	0.1
2019-Aug-09 Fri	0.87	0.887	0.85	0.87			###	###	0.1
2019-Aug-08 Thu	0.84	###	###	0.89			92.8	92.8	###
2019-Aug-07 Wed	0.775	0.84	0.775	###			95.1	95.1	0.0
2019-Aug-06 Tue	0.81	0.825	0.755	###			###	###	0.0
2019-Aug-05 Mon	0.745	0.8	0.74	0.79			###	###	###
2019-Aug-02 Fri	###	0.755	0.72	###			###	###	0.0
2019-Aug-01 Thu	###	0.7	###	###	4,884,649	1,709,627	90.2	90.2	0.0
2019-Jul-31 Wed	###	###	###	###	10,069,457	0	84.1	84.1	0.0
2019-Jul-30 Tue	###	###	0.655	###			###	###	0.0
2019-Jul-29 Mon	0.7	###	0.685	0.685			###	###	0.0
2019-Jul-26 Fri	###	0.722	###	###	5,692,528	###	17.7	17.7	0.0
2019-Jul-25 Thu	0.7	###	0.685	0.725			91.0	91.0	###
2019-Jul-24 Wed	0.71	0.73	0.675	0.685			10.7	10.7	0.0
2019-Jul-23 Tue	0.75	0.76	0.71	###	10,513,948	7,727,751	###	###	0.0
2019-Jul-22 Mon	0.7	0.77	0.7	0.77			97.6	97.6	0.1