(RSG) RESOLUTE MINING LIMITED Daily Prices

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

_{Currently Wed 24-Apr-24 02:48:35 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(RSG) RESOLUTE MINING LIMITED Daily Prices...

TOC Company Info for RSG Limits

Company Details for (RSG) RESOLUTE MINING LIMITED

Listing Code	RSG
Listing Name	RESOLUTE MINING LIMITED
GICS Sector	Materials
ISIN Name	RESOLUTE MINING
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RSG6

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for RSG .. Friday 10th November 2023

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RSG Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

1200 Days for (RSG) RESOLUTE MINING LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.05
2024-Apr-23 Tue	0.41	0.42	###	0.42	9,636,288	2,023,620	86.0	86.0	###
2024-Apr-22 Mon	0.44	0.4475	0.42	0.425			13.2	13.2	###
2024-Apr-19 Fri	0.44	0.455	0.4375	0.445			82.1	82.1	###
2024-Apr-18 Thu	###	0.445	###	0.44	5,840,041	###	76.0	76.0	###
2024-Apr-17 Wed	0.425	0.455	0.425	0.45			###	###	0.0
2024-Apr-16 Tue	0.48	0.48	0.43	0.43	31,192,178	14,192,440	###	###	###
2024-Apr-15 Mon	0.49	###	0.48	0.49	6,091,473	1,461,953	###	###	###
2024-Apr-12 Fri	0.485	0.5	0.4825	###			80.7	80.7	0.0
2024-Apr-11 Thu	0.46	0.48	0.455	0.475			###	###	###
2024-Apr-10 Wed	0.47	0.48	0.47	0.48	7,616,020	###	82.1	82.1	0.0
2024-Apr-09 Tue	0.485	0.485	0.47	0.475			18.5	18.5	###
2024-Apr-08 Mon	0.475	0.485	0.46	0.485			84.2	84.2	0.0
2024-Apr-05 Fri	0.45	###	0.4475	###	10,826,586	2,422,448	###	###	0.0
2024-Apr-04 Thu	0.455	###	0.45	0.455			64.6	64.6	0.0
2024-Apr-03 Wed	0.445	0.455	###	0.445			###	###	###
2024-Apr-02 Tue	0.445	0.445	0.43	0.44			###	###	###
2024-Mar-28 Thu	###	###	###	0.43	18,873,471	0	###	###	###
2024-Mar-27 Wed	###	###	###	###	6,254,880	0	85.7	85.7	0.0
2024-Mar-26 Tue	###	###	0.375	###			###	###	0.0
2024-Mar-25 Mon	0.375	0.385	0.3725	0.375	5,416,027	2,051,320	68.9	68.9	###
2024-Mar-22 Fri	0.385	0.3925	0.375	###	7,685,451	###	###	###	0.0
2024-Mar-21 Thu	0.385	0.4025	0.3825	0.4			###	###	0.0
2024-Mar-20 Wed	0.375	###	###	###			###	###	0.0
2024-Mar-19 Tue	###	0.385	###	###	6,447,171	1,241,080	86.5	86.5	0.0
2024-Mar-18 Mon	###	###	###	###	5,382,988	0	###	###	0.0
2024-Mar-15 Fri	###	0.375	0.3625	###			###	###	0.0
2024-Mar-14 Thu	0.375	0.385	###	###	7,136,621	###	###	###	0.0
2024-Mar-13 Wed	0.375	0.375	###	###	6,126,182	1,148,659	22.0	22.0	0.0
2024-Mar-12 Tue	###	0.3875	0.3775	###	4,999,876	1,912,452	###	###	0.0
2024-Mar-11 Mon	###	0.385	###	###	7,393,124	1,423,176	73.0	73.0	0.0
2024-Mar-08 Fri	###	###	###	###	10,877,946	0	###	###	0.0
2024-Mar-07 Thu	0.375	###	0.375	###			91.9	91.9	0.0
2024-Mar-06 Wed	###	0.385	0.3675	###			16.0	16.0	0.0
2024-Mar-05 Tue	0.385	###	###	0.375	14,095,884	0	###	###	###
2024-Mar-04 Mon	0.375	0.385	###	###			###	###	0.0
2024-Mar-01 Fri	0.345	0.355	###	0.355			###	###	0.0
2024-Feb-29 Thu	###	###	0.325	###	5,908,274	###	###	###	0.0
2024-Feb-28 Wed	###	0.345	###	###	5,662,746	976,823	15.4	15.4	0.0
2024-Feb-27 Tue	0.345	0.345	###	###	5,146,020	887,688	18.7	18.7	0.0
2024-Feb-26 Mon	0.345	###	0.345	0.345	1,190,647	205,386	###	###	0.0
2024-Feb-23 Fri	0.345	###	0.3375	0.345			73.1	73.1	0.0
2024-Feb-22 Thu	0.345	###	###	###	4,155,447	0	###	###	0.0
2024-Feb-21 Wed	0.355	###	0.3425	0.345	5,992,574	1,026,228	18.2	18.2	0.0
2024-Feb-20 Tue	0.355	###	0.3475	###	4,329,983	###	###	###	0.0
2024-Feb-19 Mon	0.355	###	###	###			###	###	0.0
2024-Feb-16 Fri	0.355	###	###	0.355	5,934,256	0	65.4	65.4	0.0
2024-Feb-15 Thu	0.345	###	0.3425	0.345			###	###	0.0
2024-Feb-14 Wed	0.345	###	###	0.345	9,099,651	0	64.9	64.9	0.0
2024-Feb-13 Tue	###	###	0.3575	###	6,342,643	1,133,747	###	###	0.0
2024-Feb-12 Mon	###	0.3675	0.355	###			73.2	73.2	0.0
2024-Feb-09 Fri	###	###	0.3575	###			###	###	0.0
2024-Feb-08 Thu	###	0.375	0.3625	###			###	###	0.0
2024-Feb-07 Wed	###	0.375	###	0.375	4,752,241	891,045	###	###	###
2024-Feb-06 Tue	0.355	###	###	###	5,852,883	0	###	###	0.0
2024-Feb-05 Mon	###	###	0.355	0.355	12,083,749	###	###	###	0.0
2024-Feb-02 Fri	###	0.4125	0.385	###			###	###	0.0
2024-Feb-01 Thu	0.41	0.41	0.3725	###			29.6	29.6	0.0
2024-Jan-31 Wed	0.43	0.43	0.42	0.43	9,436,349	4,010,448	###	###	###
2024-Jan-30 Tue	###	0.44	0.43	###	5,062,772	###	###	###	0.0
2024-Jan-29 Mon	###	0.43	###	0.43			90.2	90.2	###
2024-Jan-25 Thu	0.41	0.425	###	0.42	3,348,787	###	86.4	86.4	###
2024-Jan-24 Wed	0.4	###	0.4	0.41			84.5	84.5	###
2024-Jan-23 Tue	###	###	0.385	###	5,999,657	###	###	###	0.0
2024-Jan-22 Mon	###	###	0.4	0.4	4,110,387	822,077	32.8	32.8	0.0
2024-Jan-19 Fri	###	0.42	0.4	0.4			11.3	11.3	0.0
2024-Jan-18 Thu	0.385	0.41	0.385	0.41	7,589,787	3,016,940	96.5	96.5	###
2024-Jan-17 Wed	###	0.4075	###	0.4			###	###	0.0
2024-Jan-16 Tue	0.42	0.42	###	0.41			###	###	###
2024-Jan-15 Mon	###	0.4225	###	0.42			###	###	###
2024-Jan-12 Fri	###	0.42	0.4	0.41			###	###	###
2024-Jan-11 Thu	0.41	0.41	0.4	0.4	5,162,877	###	15.9	15.9	0.0
2024-Jan-10 Wed	###	###	0.4	0.41	4,100,244	820,048	24.5	24.5	###
2024-Jan-09 Tue	0.42	0.425	0.41	###			###	###	0.0
2024-Jan-08 Mon	0.42	0.43	###	###			34.4	34.4	0.0
2024-Jan-05 Fri	0.42	0.425	###	###	4,656,922	###	###	###	0.0
2024-Jan-04 Thu	0.425	0.43	0.42	0.425	3,823,670	1,625,059	###	###	###
2024-Jan-03 Wed	0.445	0.445	0.425	0.43	5,929,684	###	14.0	14.0	###
2024-Jan-02 Tue	0.445	0.455	0.44	0.455	5,029,755	###	83.1	83.1	0.0
2023-Dec-29 Fri	0.455	0.46	0.445	0.445			12.1	12.1	###
2023-Dec-28 Thu	0.46	0.475	0.455	###	5,611,753	###	75.1	75.1	0.0
2023-Dec-27 Wed	0.455	0.4575	0.4425	0.455			###	###	0.0
2023-Dec-22 Fri	0.45	0.4575	0.445	0.445			23.8	23.8	###
2023-Dec-21 Thu	0.445	0.4475	###	0.445			69.3	69.3	###
2023-Dec-20 Wed	0.455	###	0.45	0.455	5,126,257	###	###	###	0.0
2023-Dec-19 Tue	0.44	0.455	0.43	0.45			81.5	81.5	0.0
2023-Dec-18 Mon	0.43	0.44	0.43	0.44			84.1	84.1	###
2023-Dec-15 Fri	0.44	0.45	0.4325	0.44	12,430,455	###	64.9	64.9	###
2023-Dec-14 Thu	0.44	0.45	0.43	0.44	8,253,688	3,631,622	###	###	###
2023-Dec-13 Wed	###	0.425	0.4125	0.42			81.5	81.5	###
2023-Dec-12 Tue	0.425	0.43	0.41	0.43	7,421,983	###	81.4	81.4	###
2023-Dec-11 Mon	0.43	0.44	0.42	0.43	7,414,845	3,188,383	73.3	73.3	###
2023-Dec-08 Fri	0.43	0.4425	0.4275	###	5,546,842	2,412,876	74.7	74.7	0.0
2023-Dec-07 Thu	0.44	0.44	0.42	0.425			###	###	###
2023-Dec-06 Wed	0.43	0.445	###	0.445			###	###	###
2023-Dec-05 Tue	0.43	0.44	###	0.44			89.7	89.7	###
2023-Dec-04 Mon	0.445	###	0.4425	0.455	14,003,159	###	83.6	83.6	0.0
2023-Dec-01 Fri	0.43	0.4425	0.42	###	15,785,051	###	###	###	0.0
2023-Nov-30 Thu	0.42	###	###	###			###	###	0.0
2023-Nov-29 Wed	###	###	###	0.425	18,480,588	0	91.3	91.3	###
2023-Nov-28 Tue	###	0.4	###	###			###	###	0.0
2023-Nov-27 Mon	###	###	0.375	0.385			###	###	0.0
2023-Nov-24 Fri	###	0.385	###	0.375	3,212,388	618,384	###	###	###
2023-Nov-23 Thu	0.375	0.375	###	###			18.1	18.1	0.0
2023-Nov-22 Wed	###	0.3825	0.3725	###	4,142,251	###	72.7	72.7	0.0
2023-Nov-21 Tue	###	###	0.3625	###	3,385,884	###	78.8	78.8	0.0
2023-Nov-20 Mon	0.375	0.375	0.3575	###			19.7	19.7	0.0
2023-Nov-17 Fri	###	###	###	0.375	3,822,070	0	###	###	###
2023-Nov-16 Thu	0.375	0.375	0.3525	###	4,260,259	###	21.5	21.5	0.0
2023-Nov-15 Wed	###	###	0.3625	###	8,657,449	###	###	###	0.0
2023-Nov-14 Tue	###	###	###	###			13.5	13.5	0.0
2023-Nov-13 Mon	###	###	0.355	0.355	3,646,186	###	###	###	0.0
2023-Nov-10 Fri	###	###	###	###	2,878,327	0	###	###	0.0
2023-Nov-09 Thu	###	0.385	###	###			###	###	0.0
2023-Nov-08 Wed	###	###	###	0.385			20.9	20.9	0.0
2023-Nov-07 Tue	###	0.4	0.375	###	9,148,146	###	###	###	0.0
2023-Nov-06 Mon	0.375	###	0.375	###	10,695,549	###	###	###	0.0
2023-Nov-03 Fri	###	0.375	###	###	4,716,284	###	73.3	73.3	0.0
2023-Nov-02 Thu	###	0.375	0.355	###	6,601,179	###	62.5	62.5	0.0
2023-Nov-01 Wed	###	###	0.355	###			###	###	0.0
2023-Oct-31 Tue	###	###	0.345	###	6,687,140	###	###	###	0.0
2023-Oct-30 Mon	###	0.375	###	###			###	###	0.0
2023-Oct-27 Fri	###	###	0.3375	0.355	4,590,178	###	89.0	89.0	0.0
2023-Oct-26 Thu	0.345	###	###	0.345	7,292,776	0	72.2	72.2	0.0
2023-Oct-25 Wed	###	###	###	###	8,662,585	0	###	###	0.0
2023-Oct-24 Tue	###	###	###	###	6,012,356	0	67.4	67.4	0.0
2023-Oct-23 Mon	0.355	###	0.355	###			###	###	0.0
2023-Oct-20 Fri	###	###	0.355	0.355			###	###	0.0
2023-Oct-19 Thu	###	0.3675	###	###			###	###	0.0
2023-Oct-18 Wed	###	0.3675	0.345	###			###	###	0.0
2023-Oct-17 Tue	0.375	###	###	###	9,038,879	0	###	###	0.0
2023-Oct-16 Mon	###	###	0.375	###	8,677,321	###	###	###	0.0
2023-Oct-13 Fri	###	###	0.355	###			###	###	0.0
2023-Oct-12 Thu	###	0.375	###	###	4,449,928	###	###	###	0.0
2023-Oct-11 Wed	###	###	0.355	###	4,224,343	749,820	62.7	62.7	0.0
2023-Oct-10 Tue	###	###	0.345	###	11,907,485	2,054,041	62.7	62.7	0.0
2023-Oct-09 Mon	###	###	###	###			96.0	96.0	0.0
2023-Oct-06 Fri	###	0.345	###	###			25.7	25.7	0.0
2023-Oct-05 Thu	###	###	0.325	###	3,035,322	###	80.6	80.6	0.0
2023-Oct-04 Wed	###	###	0.325	###	2,904,055	###	###	###	0.0
2023-Oct-03 Tue	###	0.345	0.325	###	6,901,227	###	28.3	28.3	0.0
2023-Oct-02 Mon	0.345	0.355	###	0.345			69.3	69.3	0.0
2023-Sep-29 Fri	###	0.355	###	0.345			###	###	0.0
2023-Sep-28 Thu	###	0.3375	0.325	###	5,237,273	1,734,846	68.1	68.1	0.0
2023-Sep-27 Wed	###	0.345	0.325	###	7,334,571	2,457,081	81.6	81.6	0.0
2023-Sep-26 Tue	###	0.355	###	###	6,598,326	###	###	###	0.0
2023-Sep-25 Mon	0.345	0.355	0.3375	0.355	3,124,240	###	###	###	0.0
2023-Sep-22 Fri	###	###	###	###			###	###	0.0
2023-Sep-21 Thu	###	0.355	0.345	###	4,733,174	###	###	###	0.0
2023-Sep-20 Wed	0.355	0.3625	0.345	###			###	###	0.0
2023-Sep-19 Tue	###	###	###	0.355	6,559,622	0	###	###	0.0
2023-Sep-18 Mon	###	###	0.345	0.355			20.5	20.5	0.0
2023-Sep-15 Fri	###	###	###	###			89.1	89.1	0.0
2023-Sep-14 Thu	###	###	###	###			###	###	0.0
2023-Sep-13 Wed	###	0.345	###	###			###	###	0.0
2023-Sep-12 Tue	###	###	###	0.345	7,224,686	0	81.4	81.4	0.0
2023-Sep-11 Mon	###	###	###	###			10.0	10.0	0.0
2023-Sep-08 Fri	###	###	0.3325	###	4,749,671	###	90.5	90.5	0.0
2023-Sep-07 Thu	###	0.345	###	###			75.2	75.2	0.0
2023-Sep-06 Wed	###	0.345	###	###			72.6	72.6	0.0
2023-Sep-05 Tue	###	###	###	0.345			###	###	0.0
2023-Sep-04 Mon	###	0.375	###	###			70.2	70.2	0.0
2023-Sep-01 Fri	###	###	0.3525	###			###	###	0.0
2023-Aug-31 Thu	0.385	###	0.355	###			###	###	0.0
2023-Aug-30 Wed	0.375	###	0.3575	0.375	9,870,271	###	###	###	###
2023-Aug-29 Tue	###	0.3675	###	###			###	###	0.0
2023-Aug-28 Mon	0.355	0.3575	###	0.355			###	###	0.0
2023-Aug-25 Fri	###	0.355	###	0.355	6,432,427	1,141,755	91.8	91.8	0.0
2023-Aug-24 Thu	0.345	0.3475	###	###	11,029,325	1,916,345	###	###	0.0
2023-Aug-23 Wed	###	0.3425	0.325	###			###	###	0.0
2023-Aug-22 Tue	###	###	###	###			###	###	0.0
2023-Aug-21 Mon	###	0.325	###	###	2,964,927	###	###	###	0.0
2023-Aug-18 Fri	###	0.325	###	###	6,447,042	1,047,644	65.8	65.8	0.0
2023-Aug-17 Thu	###	0.325	###	###	7,468,273	###	###	###	0.0
2023-Aug-16 Wed	0.325	###	###	###			82.4	82.4	0.0
2023-Aug-15 Tue	###	###	###	0.325			###	###	###
2023-Aug-14 Mon	###	0.345	###	###	7,004,925	1,208,349	73.7	73.7	0.0
2023-Aug-11 Fri	###	###	###	###			77.5	77.5	0.0
2023-Aug-10 Thu	###	0.3475	0.325	###			85.0	85.0	0.0
2023-Aug-09 Wed	###	0.345	0.3325	###	10,622,456	3,598,356	71.2	71.2	0.0
2023-Aug-08 Tue	###	###	0.345	###			18.9	18.9	0.0
2023-Aug-07 Mon	0.375	0.3775	0.3625	###	7,234,225	###	###	###	0.0
2023-Aug-04 Fri	###	###	0.355	0.375	10,755,883	###	90.8	90.8	###
2023-Aug-03 Thu	###	###	###	###	13,238,943	0	###	###	0.0
2023-Aug-02 Wed	0.355	0.3675	0.3425	###			###	###	0.0
2023-Aug-01 Tue	###	0.375	0.3525	###			81.2	81.2	0.0
2023-Jul-31 Mon	0.385	###	###	###			7.2	7.2	0.0
2023-Jul-28 Fri	###	###	###	###	16,431,085	0	12.2	12.2	0.0
2023-Jul-27 Thu	###	###	0.4025	0.41			6.1	6.1	###
2023-Jul-26 Wed	0.44	0.44	0.43	###	5,964,544	2,594,576	24.8	24.8	0.0
2023-Jul-25 Tue	0.43	0.44	0.4275	0.44	3,736,629	###	87.0	87.0	###
2023-Jul-24 Mon	0.43	0.44	0.425	0.44	5,583,756	2,414,974	###	###	###
2023-Jul-21 Fri	0.43	0.4375	0.4275	###	4,935,420	###	###	###	0.0
2023-Jul-20 Thu	0.445	0.45	###	###	5,334,840	###	###	###	0.0
2023-Jul-19 Wed	0.46	0.46	0.43	0.445			###	###	###
2023-Jul-18 Tue	0.42	0.44	0.4175	0.44			###	###	###
2023-Jul-17 Mon	0.42	###	###	###			28.7	28.7	0.0
2023-Jul-14 Fri	0.44	0.455	0.43	0.44	8,545,448	###	61.2	61.2	###
2023-Jul-13 Thu	0.42	0.44	0.42	###			###	###	0.0
2023-Jul-12 Wed	0.41	###	0.4	###	5,150,072	###	29.0	29.0	0.0
2023-Jul-11 Tue	###	0.41	0.385	0.41			###	###	###
2023-Jul-10 Mon	###	0.4	0.385	###			###	###	0.0
2023-Jul-07 Fri	###	###	0.385	0.385			###	###	0.0
2023-Jul-06 Thu	0.4	0.42	0.3975	0.42	3,275,023	###	###	###	###
2023-Jul-05 Wed	0.425	0.425	0.4	###	8,116,545	3,348,074	8.4	8.4	0.0
2023-Jul-04 Tue	0.41	0.425	0.41	0.42			###	###	###
2023-Jul-03 Mon	###	###	###	0.41	12,197,927	0	###	###	###
2023-Jun-30 Fri	###	###	0.3775	###	9,635,329	###	21.1	21.1	0.0
2023-Jun-29 Thu	###	0.4	0.385	0.4	6,986,780	###	71.5	71.5	0.0
2023-Jun-28 Wed	###	0.4125	###	0.4			###	###	0.0
2023-Jun-27 Tue	0.4	0.42	###	0.41	6,465,151	1,357,681	86.4	86.4	###
2023-Jun-26 Mon	0.385	0.41	0.3825	0.4	6,325,228	2,506,371	###	###	0.0
2023-Jun-23 Fri	###	###	0.375	###			###	###	0.0
2023-Jun-22 Thu	0.4	###	0.375	###	13,623,723	2,554,448	###	###	0.0
2023-Jun-21 Wed	###	0.41	###	0.41	15,249,489	3,126,145	###	###	###
2023-Jun-20 Tue	0.43	###	###	0.425	4,929,172	0	28.8	28.8	###
2023-Jun-19 Mon	###	0.44	###	###	7,605,850	1,673,287	###	###	0.0
2023-Jun-16 Fri	0.42	0.425	0.4125	###			###	###	0.0
2023-Jun-15 Thu	0.45	0.455	0.41	0.41	15,650,355	6,768,778	4.0	4.0	###
2023-Jun-14 Wed	0.445	0.4575	0.44	0.445	10,191,872	###	73.0	73.0	###
2023-Jun-13 Tue	0.44	0.47	0.4325	0.455	13,167,151	5,941,676	###	###	0.0
2023-Jun-09 Fri	0.455	0.46	0.43	###	16,081,457	7,156,248	###	###	0.0
2023-Jun-08 Thu	0.47	0.47	0.445	0.445	17,724,684	8,109,042	###	###	###
2023-Jun-07 Wed	0.48	0.49	0.475	0.475			###	###	###
2023-Jun-06 Tue	0.49	###	0.4825	0.49			73.2	73.2	###
2023-Jun-05 Mon	0.49	0.49	0.4725	0.48			24.8	24.8	0.0
2023-Jun-02 Fri	0.485	###	0.4825	0.51			###	###	###
2023-Jun-01 Thu	0.485	###	0.47	0.48	7,316,458	###	28.1	28.1	0.0
2023-May-31 Wed	###	0.48	0.4475	0.48	86,347,545	40,043,673	90.6	90.6	0.0
2023-May-30 Tue	###	0.4725	0.455	0.46	7,431,785	###	26.7	26.7	0.0
2023-May-29 Mon	0.47	0.485	0.455	0.455	11,561,671	5,433,985	###	###	0.0
2023-May-26 Fri	0.46	0.47	0.45	0.47			85.0	85.0	###
2023-May-25 Thu	0.47	0.48	0.455	###			###	###	0.0
2023-May-24 Wed	###	0.485	###	0.47			###	###	###
2023-May-23 Tue	0.455	###	0.45	0.46			80.1	80.1	0.0
2023-May-22 Mon	0.46	0.47	0.4475	0.46	5,960,947	2,734,584	76.7	76.7	0.0
2023-May-19 Fri	0.46	###	0.445	0.46			###	###	0.0
2023-May-18 Thu	0.46	0.4775	0.455	0.46			###	###	0.0
2023-May-17 Wed	0.455	0.475	0.4475	###	7,423,628	3,424,148	###	###	0.0
2023-May-16 Tue	0.47	0.485	###	0.47			###	###	###
2023-May-15 Mon	0.455	0.48	0.455	0.48			95.2	95.2	0.0
2023-May-12 Fri	0.475	0.48	0.455	###	10,489,426	###	###	###	0.0
2023-May-11 Thu	0.485	0.485	0.47	0.485			###	###	0.0
2023-May-10 Wed	###	###	0.49	###			###	###	0.0
2023-May-09 Tue	0.5	0.51	0.485	0.49	15,484,826	###	###	###	###
2023-May-08 Mon	0.51	0.5275	###	###			29.3	29.3	0.0
2023-May-05 Fri	0.52	0.5275	0.51	0.525	16,440,645	8,528,584	###	###	0.0
2023-May-04 Thu	0.5	0.53	0.5	###			86.3	86.3	0.0
2023-May-03 Wed	0.48	###	0.48	0.49	17,445,653	4,186,956	###	###	###
2023-May-02 Tue	0.46	0.475	0.46	###			###	###	0.0
2023-May-01 Mon	0.48	0.485	0.455	0.455	12,839,526	6,034,577	11.3	11.3	0.0
2023-Apr-28 Fri	###	0.49	###	0.48			86.8	86.8	0.0
2023-Apr-27 Thu	0.44	###	###	0.46	10,835,584	0	###	###	0.0
2023-Apr-26 Wed	0.45	0.455	###	0.44			23.2	23.2	###
2023-Apr-24 Mon	###	0.44	0.43	0.44	9,810,043	###	###	###	###
2023-Apr-21 Fri	0.45	###	0.45	0.45			69.0	69.0	0.0
2023-Apr-20 Thu	0.455	###	0.45	0.455	11,122,483	2,502,558	###	###	0.0
2023-Apr-19 Wed	0.47	0.48	0.46	0.47			68.6	68.6	###
2023-Apr-18 Tue	0.445	0.47	###	0.47			94.6	94.6	###
2023-Apr-17 Mon	0.485	0.485	0.45	0.455	19,097,058	8,927,874	7.0	7.0	0.0
2023-Apr-14 Fri	0.485	0.5075	0.485	###	23,180,874	###	78.1	78.1	0.0
2023-Apr-13 Thu	0.49	0.4975	0.4725	0.48			###	###	0.0
2023-Apr-12 Wed	0.46	0.49	0.455	0.49			94.7	94.7	###
2023-Apr-11 Tue	###	0.4725	0.455	0.46	22,277,374	###	###	###	0.0
2023-Apr-06 Thu	###	0.475	0.4475	###			71.3	71.3	0.0
2023-Apr-05 Wed	0.44	0.48	###	0.48	34,466,149	8,271,875	96.4	96.4	0.0
2023-Apr-04 Tue	0.43	0.4375	0.42	0.42	19,160,425	###	###	###	###
2023-Apr-03 Mon	0.425	0.43	0.4075	0.42	13,801,887	5,779,540	###	###	###
2023-Mar-31 Fri	###	0.425	###	0.42			93.2	93.2	###
2023-Mar-30 Thu	###	###	0.375	###	14,954,426	2,803,954	###	###	0.0
2023-Mar-29 Wed	###	0.3925	0.3775	###			###	###	0.0
2023-Mar-28 Tue	###	0.385	###	0.385	9,854,829	1,897,054	85.6	85.6	0.0
2023-Mar-27 Mon	0.385	0.3925	0.375	###	12,830,146	###	29.3	29.3	0.0
2023-Mar-24 Fri	0.385	###	0.375	0.385			###	###	0.0
2023-Mar-23 Thu	0.375	0.385	###	0.375			70.4	70.4	###
2023-Mar-22 Wed	###	0.3675	0.345	###	21,246,125	###	90.3	90.3	0.0
2023-Mar-21 Tue	###	0.385	0.345	0.375			95.3	95.3	###
2023-Mar-20 Mon	0.345	0.375	0.345	0.375			97.3	97.3	###
2023-Mar-17 Fri	###	###	###	###	89,141,325	0	93.8	93.8	0.0
2023-Mar-16 Thu	###	###	###	###			34.3	34.3	0.0
2023-Mar-15 Wed	###	###	###	###			###	###	0.0
2023-Mar-14 Tue	###	###	0.29	###	12,470,570	###	###	###	0.0
2023-Mar-13 Mon	0.29	###	0.285	0.29	10,957,455	###	###	###	###
2023-Mar-10 Fri	0.275	0.29	0.27	0.285			92.8	92.8	###
2023-Mar-09 Thu	0.275	0.285	0.27	0.275			###	###	###
2023-Mar-08 Wed	0.275	0.28	###	0.275	5,617,471	786,445	71.9	71.9	###
2023-Mar-07 Tue	0.28	0.285	0.275	0.28			66.9	66.9	###
2023-Mar-06 Mon	0.285	0.285	0.27	0.28			###	###	###
2023-Mar-03 Fri	0.27	0.28	###	0.28	4,633,740	648,723	91.4	91.4	###
2023-Mar-02 Thu	###	0.27	0.255	0.27	6,130,049	###	###	###	###
2023-Mar-01 Wed	0.24	###	0.24	0.26			96.8	96.8	0.0
2023-Feb-28 Tue	###	0.25	0.23	0.245	3,141,678	###	###	###	0.0
2023-Feb-27 Mon	###	0.24	0.22	0.23	6,970,883	###	31.7	31.7	###
2023-Feb-24 Fri	0.24	0.245	###	0.24	3,074,349	###	65.1	65.1	0.0
2023-Feb-23 Thu	0.24	0.245	0.2375	0.24	1,957,382	###	69.1	69.1	0.0
2023-Feb-22 Wed	0.245	0.25	0.24	0.24			21.8	21.8	0.0
2023-Feb-21 Tue	0.245	0.25	0.24	0.25			###	###	0.0
2023-Feb-20 Mon	0.24	0.25	0.24	0.24			###	###	0.0
2023-Feb-17 Fri	0.24	0.245	###	0.24	3,680,789	###	###	###	0.0
2023-Feb-16 Thu	0.245	0.25	###	0.245			62.6	62.6	0.0
2023-Feb-15 Wed	0.25	0.2525	0.24	0.245	4,395,886	1,082,486	###	###	0.0
2023-Feb-14 Tue	0.25	0.255	0.245	0.25			###	###	0.0
2023-Feb-13 Mon	0.25	0.255	0.2425	0.245			###	###	0.0
2023-Feb-10 Fri	0.255	0.26	0.2475	0.25	6,543,126	###	24.3	24.3	0.0
2023-Feb-09 Thu	0.26	###	0.255	0.26	1,800,758	###	76.3	76.3	0.0
2023-Feb-08 Wed	0.27	0.275	0.26	###			21.1	21.1	0.0
2023-Feb-07 Tue	0.26	0.27	0.255	###	3,260,351	855,842	86.2	86.2	0.0
2023-Feb-06 Mon	0.27	0.275	0.26	0.26	5,419,329	1,449,670	17.9	17.9	0.0
2023-Feb-03 Fri	0.27	0.285	0.27	0.275	5,992,254	1,662,850	###	###	###
2023-Feb-02 Thu	0.285	###	0.28	0.28			24.6	24.6	###
2023-Feb-01 Wed	0.275	0.285	0.2675	0.275			69.4	69.4	###
2023-Jan-31 Tue	0.285	0.29	0.27	0.275			###	###	###
2023-Jan-30 Mon	0.28	###	0.2775	0.29	4,016,121	###	###	###	###
2023-Jan-27 Fri	0.28	###	0.27	0.28			71.2	71.2	###
2023-Jan-25 Wed	###	###	0.275	0.28	7,717,940	###	###	###	###
2023-Jan-24 Tue	0.285	###	0.285	###	11,735,646	1,672,329	90.7	90.7	0.0
2023-Jan-23 Mon	0.285	###	0.28	0.285	9,853,088	###	68.6	68.6	###
2023-Jan-20 Fri	###	0.285	0.26	0.285	16,197,127	###	96.7	96.7	###
2023-Jan-19 Thu	0.245	0.26	###	0.255			93.2	93.2	0.0
2023-Jan-18 Wed	0.245	0.25	###	0.245	9,727,640	1,215,955	70.8	70.8	0.0
2023-Jan-17 Tue	0.25	0.25	0.245	0.245	2,774,948	###	###	###	0.0
2023-Jan-16 Mon	0.255	0.26	0.245	0.245	11,025,889	###	###	###	0.0
2023-Jan-13 Fri	0.25	0.255	0.24	0.24	6,091,286	###	###	###	0.0
2023-Jan-12 Thu	0.245	0.25	###	0.245	6,543,755	###	###	###	0.0
2023-Jan-11 Wed	###	0.25	###	0.25	5,068,946	###	95.1	95.1	0.0
2023-Jan-10 Tue	0.25	0.255	###	0.24	6,491,425	827,656	###	###	0.0
2023-Jan-09 Mon	0.225	0.25	0.2225	0.25	21,175,725	###	97.6	97.6	0.0
2023-Jan-06 Fri	0.21	0.22	###	0.22	6,217,752	683,952	90.7	90.7	0.0
2023-Jan-05 Thu	###	###	###	###	7,462,142	0	###	###	0.0
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	0.2	###	###	###	6,452,389	0	23.5	23.5	0.0
2022-Dec-30 Fri	0.21	###	0.2	0.2			5.1	5.1	0.0
2022-Dec-29 Thu	0.21	0.21	###	0.21			73.1	73.1	###
2022-Dec-28 Wed	0.2	0.21	###	###	4,728,948	###	###	###	0.0
2022-Dec-23 Fri	0.2	0.2	###	0.2	6,554,246	655,424	###	###	0.0
2022-Dec-22 Thu	0.2	###	###	0.2			###	###	0.0
2022-Dec-21 Wed	0.2	###	###	###			###	###	0.0
2022-Dec-20 Tue	###	0.2	0.185	###	4,927,841	###	###	###	0.0
2022-Dec-19 Mon	###	0.2	###	###			###	###	0.0
2022-Dec-16 Fri	0.185	0.2	0.175	0.2	20,888,858	###	96.7	96.7	0.0
2022-Dec-15 Thu	0.2	0.2025	0.1875	###	7,444,545	1,451,686	###	###	0.0
2022-Dec-14 Wed	0.2	###	###	0.2			###	###	0.0
2022-Dec-13 Tue	0.2	###	###	###			###	###	0.0
2022-Dec-12 Mon	0.21	0.225	0.21	0.21			###	###	###
2022-Dec-09 Fri	0.21	0.225	0.21	0.22	10,717,751	###	93.8	93.8	0.0
2022-Dec-08 Thu	###	0.21	###	0.21			###	###	###
2022-Dec-07 Wed	0.2	0.2	###	###			###	###	0.0
2022-Dec-06 Tue	###	###	###	###	13,745,484	0	###	###	0.0
2022-Dec-05 Mon	0.185	0.21	###	0.21	24,965,744	###	###	###	###
2022-Dec-02 Fri	0.185	###	###	###			###	###	0.0
2022-Dec-01 Thu	0.175	0.185	###	###			86.6	86.6	0.0
2022-Nov-30 Wed	###	###	###	###	39,940,052	0	###	###	0.0
2022-Nov-29 Tue	0.175	###	###	0.175			###	###	0.0
2022-Nov-28 Mon	0.185	0.185	0.175	###			###	###	0.0
2022-Nov-25 Fri	###	###	###	0.185			88.4	88.4	###
2022-Nov-24 Thu	###	###	###	###	7,349,482	0	###	###	0.0
2022-Nov-23 Wed	0.185	0.1875	###	###			19.3	19.3	0.0
2022-Nov-22 Tue	0.185	###	0.1825	###	7,057,927	###	88.3	88.3	0.0
2022-Nov-21 Mon	###	###	###	###	11,299,753	0	###	###	0.0
2022-Nov-18 Fri	###	###	0.1875	###	14,695,641	###	###	###	0.0
2022-Nov-17 Thu	###	###	###	###			###	###	0.0
2022-Nov-16 Wed	###	###	0.185	0.2			93.7	93.7	0.0
2022-Nov-15 Tue	0.185	###	###	0.185	10,908,487	0	###	###	###
2022-Nov-14 Mon	###	###	###	###	16,179,941	0	###	###	0.0
2022-Nov-11 Fri	###	###	###	###	0				0.0
2022-Nov-10 Thu	###	###	###	###	0				0.0
2022-Nov-09 Wed	0.225	###	0.2	###			###	###	0.0
2022-Nov-08 Tue	0.21	###	###	###			###	###	0.0
2022-Nov-07 Mon	###	###	0.2	0.21			###	###	###
2022-Nov-04 Fri	0.2	0.2	###	###			16.1	16.1	0.0
2022-Nov-03 Thu	###	###	0.185	###			86.7	86.7	0.0
2022-Nov-02 Wed	0.2	###	###	###			18.1	18.1	0.0
2022-Nov-01 Tue	###	0.2	###	0.2	488,028	###	79.9	79.9	0.0
2022-Oct-31 Mon	0.2	0.2025	###	0.2	1,232,077	124,747	###	###	0.0
2022-Oct-28 Fri	0.21	0.21	0.2	###	2,782,556	570,423	26.7	26.7	0.0
2022-Oct-27 Thu	###	###	###	###	5,576,872	0	98.0	98.0	0.0
2022-Oct-26 Wed	###	###	0.185	###			###	###	0.0
2022-Oct-25 Tue	0.185	###	0.185	0.185	4,040,571	373,752	70.6	70.6	###
2022-Oct-24 Mon	###	###	0.1875	###	3,995,580	374,585	20.5	20.5	0.0
2022-Oct-21 Fri	###	###	0.1875	###	1,792,859	168,080	72.1	72.1	0.0
2022-Oct-20 Thu	###	0.2	0.185	0.185	5,979,021	###	9.8	9.8	###
2022-Oct-19 Wed	###	###	###	0.2			16.8	16.8	0.0
2022-Oct-18 Tue	0.21	0.21	###	0.21			###	###	###
2022-Oct-17 Mon	###	###	###	0.2			21.4	21.4	0.0
2022-Oct-14 Fri	0.22	0.225	0.21	0.21			10.2	10.2	###
2022-Oct-13 Thu	###	0.225	###	0.22			###	###	0.0
2022-Oct-12 Wed	0.22	0.2225	0.21	###			###	###	0.0
2022-Oct-11 Tue	0.225	0.23	###	0.22	1,784,253	205,189	###	###	0.0
2022-Oct-10 Mon	0.225	0.23	0.22	0.22	1,642,054	###	24.4	24.4	0.0
2022-Oct-07 Fri	0.23	###	0.225	0.23			###	###	###
2022-Oct-06 Thu	0.23	###	0.225	0.23	2,609,174	###	62.0	62.0	###
2022-Oct-05 Wed	0.23	###	0.225	0.23	3,027,458	340,589	62.6	62.6	###
2022-Oct-04 Tue	0.23	0.2325	0.225	0.225			15.8	15.8	###
2022-Oct-03 Mon	0.22	0.225	###	###			29.5	29.5	0.0
2022-Sep-30 Fri	0.2	###	###	0.21			###	###	###
2022-Sep-29 Thu	###	0.2075	###	###	4,039,349	419,082	8.3	8.3	0.0
2022-Sep-28 Wed	0.21	0.21	###	0.2			12.6	12.6	0.0
2022-Sep-27 Tue	###	0.21	0.2	###			###	###	0.0
2022-Sep-26 Mon	0.2	0.23	###	###	9,388,657	###	90.9	90.9	0.0
2022-Sep-23 Fri	0.22	0.225	###	0.21	5,267,089	592,547	###	###	###
2022-Sep-21 Wed	0.22	0.23	0.22	0.22			77.5	77.5	0.0
2022-Sep-20 Tue	0.23	###	0.225	0.23	1,885,743	212,146	###	###	###
2022-Sep-19 Mon	0.23	###	0.225	0.23			###	###	###
2022-Sep-16 Fri	0.25	0.255	0.225	0.225	53,899,776	12,935,946	###	###	###
2022-Sep-15 Thu	0.26	0.275	0.26	###			###	###	0.0
2022-Sep-14 Wed	0.25	0.27	0.245	0.27	6,129,880	1,578,444	###	###	###
2022-Sep-13 Tue	0.255	0.26	0.2525	0.26			###	###	0.0
2022-Sep-12 Mon	0.245	0.255	0.245	0.25			85.0	85.0	0.0
2022-Sep-09 Fri	0.245	0.255	0.245	0.25	4,254,253	###	###	###	0.0
2022-Sep-08 Thu	0.25	0.255	0.24	0.245			18.6	18.6	0.0
2022-Sep-07 Wed	0.25	0.255	0.24	0.245			###	###	0.0
2022-Sep-06 Tue	0.25	0.26	0.2475	0.255			82.3	82.3	0.0
2022-Sep-05 Mon	0.26	###	0.245	0.255	4,922,549	###	###	###	0.0
2022-Sep-02 Fri	###	###	0.255	0.255	2,822,656	359,888	14.6	14.6	0.0
2022-Sep-01 Thu	0.285	0.285	###	0.27			11.7	11.7	###
2022-Aug-31 Wed	0.275	0.29	0.275	0.285	1,312,859	370,882	84.1	84.1	###
2022-Aug-30 Tue	0.28	0.285	0.2725	0.285			76.7	76.7	###
2022-Aug-29 Mon	0.275	0.285	###	0.27	3,720,642	###	###	###	###
2022-Aug-26 Fri	###	###	0.285	0.29	3,183,346	453,626	###	###	###
2022-Aug-25 Thu	###	###	###	###			###	###	0.0
2022-Aug-24 Wed	0.29	###	0.285	###	1,800,229	###	###	###	0.0
2022-Aug-23 Tue	0.29	###	0.28	###	3,616,072	506,250	###	###	0.0
2022-Aug-22 Mon	0.29	0.29	0.28	0.285			###	###	###
2022-Aug-19 Fri	0.28	###	0.2775	###			###	###	0.0
2022-Aug-18 Thu	0.28	0.285	0.27	0.28			74.2	74.2	###
2022-Aug-17 Wed	0.29	0.29	0.28	0.285	3,834,781	###	29.9	29.9	###
2022-Aug-16 Tue	0.29	###	0.285	0.29			73.0	73.0	###
2022-Aug-15 Mon	###	###	0.29	0.29			10.7	10.7	###
2022-Aug-12 Fri	0.29	###	0.285	###	3,574,446	509,358	82.0	82.0	0.0
2022-Aug-11 Thu	0.29	###	0.28	0.285	1,478,986	207,058	###	###	###
2022-Aug-10 Wed	###	###	0.285	0.285	2,215,242	315,671	8.8	8.8	###
2022-Aug-09 Tue	###	###	0.29	###	3,570,083	###	22.0	22.0	0.0
2022-Aug-08 Mon	###	###	###	###			23.1	23.1	0.0
2022-Aug-05 Fri	0.29	###	0.2875	###			###	###	0.0
2022-Aug-04 Thu	0.28	0.285	0.28	0.285			###	###	###
2022-Aug-03 Wed	0.28	0.29	0.275	0.28			63.0	63.0	###
2022-Aug-02 Tue	0.27	0.285	0.27	0.28			###	###	###
2022-Aug-01 Mon	0.28	0.285	0.2725	0.275			###	###	###
2022-Jul-29 Fri	0.275	0.28	0.2675	0.28	5,154,558	###	###	###	###
2022-Jul-28 Thu	0.27	0.275	###	0.27			###	###	###
2022-Jul-27 Wed	###	0.27	0.26	###	2,637,251	698,871	65.7	65.7	0.0
2022-Jul-26 Tue	0.27	0.27	0.26	0.26	1,117,743	###	13.6	13.6	0.0
2022-Jul-25 Mon	###	0.275	###	0.275			###	###	###
2022-Jul-22 Fri	0.26	0.27	0.26	###			###	###	0.0
2022-Jul-21 Thu	0.255	0.2625	0.25	0.255	2,049,329	525,140	###	###	0.0
2022-Jul-20 Wed	0.255	###	0.255	0.255			###	###	0.0
2022-Jul-19 Tue	0.25	0.26	0.25	0.255			82.5	82.5	0.0
2022-Jul-18 Mon	0.245	0.255	0.245	0.25			79.4	79.4	0.0
2022-Jul-15 Fri	0.24	0.25	###	0.245	2,255,981	###	###	###	0.0
2022-Jul-14 Thu	0.24	0.25	###	0.25			###	###	0.0
2022-Jul-13 Wed	###	0.24	0.23	###	2,553,523	600,077	###	###	0.0
2022-Jul-12 Tue	###	0.245	###	###			###	###	0.0
2022-Jul-11 Mon	0.245	0.25	0.24	0.24	1,900,386	###	###	###	0.0
2022-Jul-08 Fri	###	0.2525	###	0.245			87.7	87.7	0.0
2022-Jul-07 Thu	0.24	0.25	###	0.24			68.5	68.5	0.0
2022-Jul-06 Wed	0.24	0.255	###	0.25			88.1	88.1	0.0
2022-Jul-05 Tue	0.23	0.26	0.2275	0.26	7,496,243	###	###	###	0.0
2022-Jul-04 Mon	0.225	0.23	0.225	0.225			66.3	66.3	###
2022-Jul-01 Fri	0.225	0.23	0.22	0.22			###	###	0.0
2022-Jun-30 Thu	###	###	0.22	0.225	9,276,551	1,020,420	17.1	17.1	###
2022-Jun-29 Wed	0.245	0.245	0.225	###			###	###	0.0
2022-Jun-28 Tue	0.23	0.245	0.225	0.245	7,704,779	1,810,623	###	###	0.0
2022-Jun-27 Mon	0.24	0.24	0.225	0.225	6,704,647	###	###	###	###
2022-Jun-24 Fri	0.23	0.24	0.225	0.24			76.0	76.0	0.0
2022-Jun-23 Thu	0.24	0.24	0.22	0.225	9,420,675	2,166,755	14.7	14.7	###
2022-Jun-22 Wed	0.255	0.255	###	###	4,235,483	540,024	10.6	10.6	0.0
2022-Jun-21 Tue	0.24	0.25	0.24	0.25	3,711,247	909,255	###	###	0.0
2022-Jun-20 Mon	0.25	0.255	###	0.245			###	###	0.0
2022-Jun-17 Fri	0.255	###	0.2475	0.255			63.2	63.2	0.0
2022-Jun-16 Thu	0.26	###	0.25	###	6,313,955	789,244	###	###	0.0
2022-Jun-15 Wed	0.245	0.255	0.2375	0.24	6,845,685	1,685,749	39.2	39.2	0.0
2022-Jun-14 Tue	0.245	0.255	0.24	0.25	10,948,472	2,709,746	84.7	84.7	0.0
2022-Jun-10 Fri	###	###	0.2525	0.255			19.1	19.1	0.0
2022-Jun-09 Thu	0.27	0.275	0.26	0.27			###	###	###
2022-Jun-08 Wed	0.27	0.275	###	0.27	3,701,758	###	71.8	71.8	###
2022-Jun-07 Tue	0.27	0.28	0.26	0.26	6,574,125	###	23.4	23.4	0.0
2022-Jun-06 Mon	0.275	0.28	0.27	0.275			75.1	75.1	###
2022-Jun-03 Fri	0.285	0.2875	0.2775	0.28			###	###	###
2022-Jun-02 Thu	0.275	0.28	###	0.275	3,583,040	501,625	###	###	###
2022-Jun-01 Wed	0.27	0.2775	###	0.275	5,399,275	749,149	88.9	88.9	###
2022-May-31 Tue	0.275	0.28	0.27	0.275	5,714,243	###	###	###	###
2022-May-30 Mon	0.275	0.285	0.2675	0.275	9,698,442	###	61.2	61.2	###
2022-May-27 Fri	###	###	0.275	0.275			4.3	4.3	###
2022-May-26 Thu	###	###	0.29	0.29			8.8	8.8	###
2022-May-25 Wed	###	0.325	###	###			###	###	0.0
2022-May-24 Tue	###	###	###	###	3,941,929	0	###	###	0.0
2022-May-23 Mon	###	0.325	###	###			83.9	83.9	0.0
2022-May-20 Fri	###	###	###	###	3,559,740	0	17.4	17.4	0.0
2022-May-19 Thu	###	###	0.29	###			86.8	86.8	0.0
2022-May-18 Wed	###	###	###	###	1,012,555	0	###	###	0.0
2022-May-17 Tue	###	###	0.29	###	2,570,874	372,776	22.8	22.8	0.0
2022-May-16 Mon	###	###	###	###	2,741,429	0	###	###	0.0
2022-May-13 Fri	0.285	###	0.285	###			88.9	88.9	0.0
2022-May-12 Thu	###	###	0.285	0.285	5,542,020	###	###	###	###
2022-May-11 Wed	###	###	0.29	###	2,773,450	402,150	###	###	0.0
2022-May-10 Tue	0.325	###	###	###			###	###	0.0
2022-May-09 Mon	0.325	###	###	###			###	###	0.0
2022-May-06 Fri	###	###	###	###			###	###	0.0
2022-May-05 Thu	###	0.3525	0.325	0.345	6,258,156	2,119,950	90.7	90.7	0.0
2022-May-04 Wed	###	0.345	0.325	0.325			24.1	24.1	###
2022-May-03 Tue	0.345	###	###	###			###	###	0.0
2022-May-02 Mon	0.345	0.355	###	###	5,499,073	976,085	86.7	86.7	0.0
2022-Apr-29 Fri	###	###	###	###	7,946,373	0	###	###	0.0
2022-Apr-28 Thu	###	0.345	###	###			64.1	64.1	0.0
2022-Apr-27 Wed	0.325	###	###	###			26.5	26.5	0.0
2022-Apr-26 Tue	0.345	0.345	0.325	###	6,238,726	2,089,973	28.1	28.1	0.0
2022-Apr-22 Fri	0.355	###	###	###	4,834,252	0	28.4	28.4	0.0
2022-Apr-21 Thu	0.375	###	0.3575	###	5,376,928	961,125	12.6	12.6	0.0
2022-Apr-20 Wed	0.375	###	###	###	5,485,458	0	###	###	0.0
2022-Apr-19 Tue	0.385	0.4	0.3725	0.385	7,326,084	###	###	###	0.0
2022-Apr-14 Thu	0.375	0.4025	###	###	9,387,153	###	###	###	0.0
2022-Apr-13 Wed	###	###	###	0.375	10,871,877	0	###	###	###
2022-Apr-12 Tue	###	0.345	0.325	0.345	5,669,357	###	###	###	0.0
2022-Apr-11 Mon	###	###	###	###			###	###	0.0
2022-Apr-08 Fri	###	###	###	###			86.3	86.3	0.0
2022-Apr-07 Thu	###	###	###	###			###	###	0.0
2022-Apr-06 Wed	###	###	###	###	4,287,875	0	###	###	0.0
2022-Apr-05 Tue	0.325	0.3275	###	###			33.2	33.2	0.0
2022-Apr-04 Mon	0.325	###	0.325	0.325			62.2	62.2	###
2022-Apr-01 Fri	###	###	###	###	2,930,255	0	###	###	0.0
2022-Mar-31 Thu	###	0.345	###	###			###	###	0.0
2022-Mar-30 Wed	###	0.3425	0.3275	###	5,659,472	1,895,923	###	###	0.0
2022-Mar-29 Tue	###	###	0.3225	###	2,603,184	###	61.3	61.3	0.0
2022-Mar-28 Mon	###	###	###	###			###	###	0.0
2022-Mar-25 Fri	###	###	0.325	###	2,125,141	###	79.1	79.1	0.0
2022-Mar-24 Thu	###	###	0.3275	###	4,648,359	###	###	###	0.0
2022-Mar-23 Wed	###	###	###	0.325	2,820,454	0	20.6	20.6	###
2022-Mar-22 Tue	###	0.3375	###	###			###	###	0.0
2022-Mar-21 Mon	###	0.345	###	0.325			11.2	11.2	###
2022-Mar-18 Fri	0.345	0.355	###	###			###	###	0.0
2022-Mar-17 Thu	###	0.345	###	###	5,945,652	1,025,624	###	###	0.0
2022-Mar-16 Wed	0.325	###	###	###	4,723,654	0	78.4	78.4	0.0
2022-Mar-15 Tue	###	###	###	###	6,323,978	0	###	###	0.0
2022-Mar-14 Mon	###	0.345	###	###	11,017,458	###	97.4	97.4	0.0
2022-Mar-11 Fri	###	###	###	###	3,132,920	0	###	###	0.0
2022-Mar-10 Thu	###	###	###	###	7,706,980	0	74.1	74.1	0.0
2022-Mar-09 Wed	###	###	###	###			54.1	54.1	0.0
2022-Mar-08 Tue	###	###	###	###			5.6	5.6	0.0
2022-Mar-07 Mon	0.29	0.3225	0.285	###			###	###	0.0
2022-Mar-04 Fri	0.27	0.285	###	0.275	6,941,250	989,128	###	###	###
2022-Mar-03 Thu	0.26	0.275	0.2575	0.27	5,186,441	1,380,889	###	###	###
2022-Mar-02 Wed	0.27	0.275	0.26	###			###	###	0.0
2022-Mar-01 Tue	0.255	0.27	0.25	0.27	7,186,658	###	###	###	###
2022-Feb-28 Mon	0.245	###	0.24	0.26	9,499,545	1,139,945	94.8	94.8	0.0
2022-Feb-25 Fri	0.26	###	0.24	0.24	16,893,948	2,027,273	2.6	2.6	0.0
2022-Feb-24 Thu	###	0.2775	0.2575	0.27			###	###	###
2022-Feb-23 Wed	0.28	0.28	###	0.27			8.6	8.6	###
2022-Feb-22 Tue	0.29	0.29	0.27	0.275	11,242,088	3,147,784	23.7	23.7	###
2022-Feb-21 Mon	###	###	0.285	0.29			19.7	19.7	###
2022-Feb-18 Fri	###	###	###	###	9,004,570	0	###	###	0.0
2022-Feb-17 Thu	###	###	###	###			###	###	0.0
2022-Feb-16 Wed	###	###	0.2925	###			###	###	0.0
2022-Feb-15 Tue	###	###	0.2925	###			###	###	0.0
2022-Feb-14 Mon	###	###	###	###			85.9	85.9	0.0
2022-Feb-11 Fri	###	###	0.285	0.29			###	###	###
2022-Feb-10 Thu	###	###	###	###			###	###	0.0
2022-Feb-09 Wed	0.285	###	0.285	###			###	###	0.0
2022-Feb-08 Tue	0.29	0.29	0.285	0.285	1,970,426	###	###	###	###
2022-Feb-07 Mon	0.285	0.285	0.28	0.28			###	###	###
2022-Feb-04 Fri	0.28	0.29	0.27	0.285			74.5	74.5	###
2022-Feb-03 Thu	0.29	###	0.28	0.285	3,487,251	###	35.4	35.4	###
2022-Feb-02 Wed	0.29	###	0.2825	0.29	3,158,524	446,141	###	###	###
2022-Feb-01 Tue	0.285	0.29	0.275	0.285	7,424,488	###	###	###	###
2022-Jan-31 Mon	###	###	0.28	0.285			13.5	13.5	###
2022-Jan-28 Fri	0.285	###	0.27	###	9,341,940	###	###	###	0.0
2022-Jan-27 Thu	###	###	0.27	0.275	8,629,177	###	4.8	4.8	###
2022-Jan-25 Tue	###	###	0.2925	###			22.8	22.8	0.0
2022-Jan-24 Mon	###	###	###	###			###	###	0.0
2022-Jan-21 Fri	###	###	0.345	0.355			54.2	54.2	0.0
2022-Jan-20 Thu	###	###	0.3575	###			60.9	60.9	0.0
2022-Jan-19 Wed	###	0.3525	0.345	0.345			28.8	28.8	0.0
2022-Jan-18 Tue	###	###	0.345	0.345	610,853	105,372	25.6	25.6	0.0
2022-Jan-17 Mon	0.345	###	0.3425	###			79.3	79.3	0.0
2022-Jan-14 Fri	###	###	###	0.345			###	###	0.0
2022-Jan-13 Thu	0.355	0.355	0.3425	###			###	###	0.0
2022-Jan-12 Wed	###	###	###	###	3,729,587	0	12.6	12.6	0.0
2022-Jan-11 Tue	0.345	###	###	###			80.8	80.8	0.0
2022-Jan-10 Mon	0.355	0.355	###	###			8.5	8.5	0.0
2022-Jan-07 Fri	0.355	###	###	###	3,324,722	0	###	###	0.0
2022-Jan-06 Thu	###	###	0.355	0.355	2,542,458	451,286	###	###	0.0
2022-Jan-05 Wed	###	###	###	###	3,067,450	0	10.8	10.8	0.0
2022-Jan-04 Tue	###	0.385	0.375	0.375			###	###	###
2021-Dec-31 Fri	###	###	###	###	4,534,348	0	###	###	0.0
2021-Dec-30 Thu	###	0.375	###	###	2,596,242	###	22.9	22.9	0.0
2021-Dec-29 Wed	0.375	###	###	###	2,638,880	0	17.4	17.4	0.0
2021-Dec-24 Fri	###	###	###	0.375	1,442,723	0	17.5	17.5	###
2021-Dec-23 Thu	###	0.3825	0.375	###			63.1	63.1	0.0
2021-Dec-22 Wed	0.375	###	###	0.375			###	###	###
2021-Dec-21 Tue	0.385	0.3875	0.375	0.375	2,487,471	948,348	###	###	###
2021-Dec-20 Mon	0.375	###	0.375	0.385	5,096,876	###	93.5	93.5	0.0
2021-Dec-17 Fri	###	0.385	###	0.385	13,942,954	###	###	###	0.0
2021-Dec-16 Thu	0.355	###	###	0.355			###	###	0.0
2021-Dec-15 Wed	###	###	###	###			77.4	77.4	0.0
2021-Dec-14 Tue	###	0.3725	###	###	5,611,470	###	###	###	0.0
2021-Dec-13 Mon	###	###	###	###			###	###	0.0
2021-Dec-10 Fri	###	###	0.3475	###	8,356,686	1,451,974	91.9	91.9	0.0
2021-Dec-09 Thu	0.355	0.355	0.345	0.355			69.3	69.3	0.0
2021-Dec-08 Wed	###	0.3575	###	0.355			###	###	0.0
2021-Dec-07 Tue	0.345	###	0.345	0.355	4,135,529	713,378	###	###	0.0
2021-Dec-06 Mon	###	###	0.345	###			82.1	82.1	0.0
2021-Dec-03 Fri	0.345	0.355	###	###	9,946,870	###	###	###	0.0
2021-Dec-02 Thu	###	0.355	###	0.345			###	###	0.0
2021-Dec-01 Wed	0.355	###	###	###			###	###	0.0
2021-Nov-30 Tue	###	0.385	0.355	0.355			###	###	0.0
2021-Nov-29 Mon	###	###	###	###			###	###	0.0
2021-Nov-26 Fri	###	###	###	###	8,604,940	0	###	###	0.0
2021-Nov-25 Thu	0.385	###	###	0.375			###	###	###
2021-Nov-24 Wed	###	0.4	###	###			###	###	0.0
2021-Nov-23 Tue	0.41	0.41	###	###			16.0	16.0	0.0
2021-Nov-22 Mon	0.42	0.42	0.41	0.41			###	###	###
2021-Nov-19 Fri	###	###	0.42	0.425			###	###	###
2021-Nov-18 Thu	###	0.445	0.43	###			###	###	0.0
2021-Nov-17 Wed	0.425	###	0.42	0.425			71.8	71.8	###
2021-Nov-16 Tue	0.44	0.45	0.43	0.43			###	###	###
2021-Nov-15 Mon	0.46	0.46	0.44	0.45			###	###	0.0
2021-Nov-12 Fri	0.47	0.48	0.445	0.45			###	###	0.0
2021-Nov-11 Thu	0.45	0.475	0.45	0.455			76.8	76.8	0.0
2021-Nov-10 Wed	0.44	0.455	###	0.44	6,749,983	1,535,621	74.2	74.2	###
2021-Nov-09 Tue	0.43	###	0.425	0.43			68.1	68.1	###
2021-Nov-08 Mon	###	###	###	###	8,620,720	0	###	###	0.0
2021-Nov-05 Fri	###	###	###	###			67.6	67.6	0.0
2021-Nov-04 Thu	0.41	0.4125	###	0.4	4,933,421	###	20.7	20.7	0.0
2021-Nov-03 Wed	0.41	###	###	0.41			###	###	###
2021-Nov-02 Tue	0.42	0.42	0.41	0.41			23.2	23.2	###
2021-Nov-01 Mon	0.42	0.42	0.41	0.42	3,769,587	1,564,378	71.2	71.2	###
2021-Oct-29 Fri	###	0.425	###	0.42	5,638,659	###	###	###	###
2021-Oct-28 Thu	###	###	###	0.42			###	###	###
2021-Oct-27 Wed	###	###	0.42	0.43			36.3	36.3	###
2021-Oct-26 Tue	###	0.445	0.43	0.445			84.9	84.9	###
2021-Oct-25 Mon	0.43	###	0.425	###			78.3	78.3	0.0
2021-Oct-22 Fri	0.44	0.44	0.425	0.425	3,479,548	###	###	###	###
2021-Oct-21 Thu	0.445	0.445	###	0.44	1,856,726	413,121	34.4	34.4	###
2021-Oct-20 Wed	0.445	0.45	###	0.44			###	###	###
2021-Oct-19 Tue	0.445	0.445	###	0.445			64.5	64.5	###
2021-Oct-18 Mon	0.45	0.455	0.445	0.45			68.6	68.6	0.0
2021-Oct-15 Fri	###	###	0.45	0.46			###	###	0.0
2021-Oct-14 Thu	0.45	###	0.445	0.455	6,841,446	1,522,221	71.5	71.5	0.0
2021-Oct-13 Wed	###	0.445	###	0.44			72.7	72.7	###
2021-Oct-12 Tue	###	0.445	0.43	###			###	###	0.0
2021-Oct-11 Mon	0.425	###	0.425	###			###	###	0.0
2021-Oct-08 Fri	0.43	###	0.425	0.43	1,662,382	353,256	###	###	###
2021-Oct-07 Thu	0.43	0.445	0.43	###			72.3	72.3	0.0
2021-Oct-06 Wed	0.44	0.44	0.43	0.43	3,881,283	1,688,358	###	###	###
2021-Oct-05 Tue	0.43	0.445	0.43	0.445			92.9	92.9	###
2021-Oct-04 Mon	0.43	0.43	0.42	0.43	3,836,279	###	###	###	###
2021-Oct-01 Fri	0.42	0.43	###	0.425			80.4	80.4	###
2021-Sep-30 Thu	0.41	0.425	###	###			70.1	70.1	0.0
2021-Sep-29 Wed	###	###	0.385	0.41	9,214,550	###	93.7	93.7	###
2021-Sep-28 Tue	0.41	0.41	###	###	5,928,672	1,215,377	17.5	17.5	0.0
2021-Sep-27 Mon	###	###	0.4	###			###	###	0.0
2021-Sep-24 Fri	###	0.425	0.41	0.41	3,671,181	###	32.7	32.7	###
2021-Sep-23 Thu	0.42	0.43	###	0.425	7,148,021	1,536,824	###	###	###
2021-Sep-22 Wed	###	0.425	0.4	0.42	9,094,783	###	71.9	71.9	###
2021-Sep-21 Tue	0.42	0.4225	###	###			###	###	0.0
2021-Sep-20 Mon	0.44	0.44	0.41	0.42			###	###	###
2021-Sep-17 Fri	###	0.445	0.425	0.445			###	###	###
2021-Sep-16 Thu	0.445	0.455	0.44	0.445			64.8	64.8	###
2021-Sep-15 Wed	0.44	0.46	###	0.455			88.4	88.4	0.0
2021-Sep-14 Tue	0.425	0.45	0.425	0.45	10,479,457	###	94.0	94.0	0.0
2021-Sep-13 Mon	0.425	0.425	0.41	0.42	18,642,281	7,783,152	###	###	###
2021-Sep-10 Fri	###	0.4425	0.43	###			###	###	0.0
2021-Sep-09 Thu	0.445	0.445	0.43	###	5,038,487	###	###	###	0.0
2021-Sep-08 Wed	###	###	0.445	0.45	6,627,755	1,474,675	15.4	15.4	0.0
2021-Sep-07 Tue	###	0.485	###	0.47	3,478,629	###	76.6	76.6	###
2021-Sep-06 Mon	0.47	0.48	0.4625	0.47	5,974,023	2,815,258	63.0	63.0	###
2021-Sep-03 Fri	0.46	###	0.455	0.46	2,396,247	545,146	60.1	60.1	0.0
2021-Sep-02 Thu	0.46	0.47	0.46	0.46			65.9	65.9	0.0
2021-Sep-01 Wed	0.47	0.47	0.455	0.46			20.5	20.5	0.0
2021-Aug-31 Tue	###	0.47	0.45	###	5,692,549	2,618,572	62.4	62.4	0.0
2021-Aug-30 Mon	0.455	###	0.45	0.46	5,294,378	###	###	###	0.0
2021-Aug-27 Fri	0.44	0.445	0.425	0.445	5,362,358	2,332,625	76.2	76.2	###
2021-Aug-26 Thu	0.46	0.47	0.445	0.445	8,933,179	4,086,929	###	###	###
2021-Aug-25 Wed	0.48	0.4825	0.46	0.46			8.2	8.2	0.0
2021-Aug-24 Tue	0.475	0.475	0.46	###			###	###	0.0
2021-Aug-23 Mon	0.45	###	0.4475	0.455			###	###	0.0
2021-Aug-20 Fri	###	0.47	0.4425	0.45			22.9	22.9	0.0
2021-Aug-19 Thu	0.47	0.47	0.455	###			31.1	31.1	0.0
2021-Aug-18 Wed	0.475	0.485	###	0.475	5,587,423	1,354,950	65.4	65.4	###
2021-Aug-17 Tue	0.49	0.49	0.48	0.485	4,981,028	###	###	###	0.0
2021-Aug-16 Mon	###	0.51	0.49	0.49	7,039,288	3,519,644	###	###	###
2021-Aug-13 Fri	###	0.5075	0.49	0.5			27.9	27.9	0.0
2021-Aug-12 Thu	0.52	0.525	###	###	8,669,873	2,275,841	14.1	14.1	0.0
2021-Aug-11 Wed	0.525	0.525	0.51	###			###	###	0.0
2021-Aug-10 Tue	###	0.5375	0.52	0.525	5,303,722	2,804,343	###	###	0.0
2021-Aug-09 Mon	0.53	0.545	0.525	0.545	5,907,582	3,160,556	###	###	0.0
2021-Aug-06 Fri	0.575	0.575	0.555	0.56	3,685,940	2,082,556	15.8	15.8	###
2021-Aug-05 Thu	0.58	0.5875	0.575	0.58	5,633,670	3,274,570	###	###	###
2021-Aug-04 Wed	0.57	0.5725	0.555	0.555	2,877,222	###	###	###	###
2021-Aug-03 Tue	0.545	0.575	###	0.575			95.3	95.3	###
2021-Aug-02 Mon	###	0.555	###	0.545	2,927,654	812,423	###	###	0.0
2021-Jul-30 Fri	0.525	0.54	0.52	0.54			###	###	0.0
2021-Jul-29 Thu	###	0.54	0.51	0.525			###	###	0.0
2021-Jul-28 Wed	###	0.5775	0.5525	###			75.4	75.4	0.0
2021-Jul-27 Tue	0.575	0.575	###	###			###	###	0.0
2021-Jul-26 Mon	0.585	0.585	###	0.57			22.8	22.8	###
2021-Jul-23 Fri	###	###	0.585	0.59			###	###	0.0
2021-Jul-22 Thu	###	###	###	###	1,641,685	0	74.0	74.0	0.0
2021-Jul-21 Wed	###	###	###	###	2,295,483	0	###	###	0.0
2021-Jul-20 Tue	0.59	###	0.59	###			95.8	95.8	0.0
2021-Jul-19 Mon	###	###	0.585	###			###	###	0.0
2021-Jul-16 Fri	0.625	0.625	###	###			15.7	15.7	0.0
2021-Jul-15 Thu	###	0.625	###	###	4,711,422	###	87.2	87.2	0.0
2021-Jul-14 Wed	0.585	###	0.58	###	3,287,853	953,477	###	###	0.0
2021-Jul-13 Tue	###	###	###	###	2,149,586	0	21.6	21.6	0.0
2021-Jul-12 Mon	###	0.625	###	###			###	###	0.0
2021-Jul-09 Fri	###	0.6275	0.5975	###	5,356,829	3,281,057	###	###	0.0
2021-Jul-08 Thu	###	###	0.59	###	7,985,284	2,355,658	###	###	0.0
2021-Jul-07 Wed	0.57	0.6025	###	###	13,403,424	4,037,781	###	###	0.0
2021-Jul-06 Tue	0.55	0.57	0.545	0.57	5,301,784	2,955,744	91.7	91.7	###
2021-Jul-05 Mon	0.54	0.55	###	0.545	2,864,849	###	78.6	78.6	0.0
2021-Jul-02 Fri	###	0.54	0.525	0.54			###	###	0.0
2021-Jul-01 Thu	0.51	0.54	0.5075	0.54	4,980,954	2,608,774	89.6	89.6	0.0
2021-Jun-30 Wed	0.51	###	0.5	###	6,666,344	1,666,586	27.9	27.9	0.0
2021-Jun-29 Tue	###	0.52	0.5	0.52			###	###	0.0
2021-Jun-28 Mon	0.545	0.545	0.51	###	21,287,343	11,229,073	11.4	11.4	0.0
2021-Jun-25 Fri	0.54	0.555	0.54	0.54	3,960,982	###	###	###	0.0
2021-Jun-24 Thu	###	0.5425	0.53	###			###	###	0.0
2021-Jun-23 Wed	0.545	0.545	0.53	###			###	###	0.0
2021-Jun-22 Tue	0.53	0.555	0.525	0.54			###	###	0.0
2021-Jun-21 Mon	0.54	0.54	0.52	0.52			###	###	0.0
2021-Jun-18 Fri	###	0.54	0.53	0.54			###	###	0.0
2021-Jun-17 Thu	0.54	0.555	###	0.545			###	###	0.0
2021-Jun-16 Wed	0.555	###	0.55	0.555	5,853,026	1,609,582	###	###	###
2021-Jun-15 Tue	0.545	0.57	###	###	14,591,287	###	###	###	0.0
2021-Jun-11 Fri	###	###	0.5325	0.56			###	###	###
2021-Jun-10 Thu	0.53	0.53	0.5125	0.52			###	###	0.0
2021-Jun-09 Wed	0.54	0.5475	0.53	0.53			23.1	23.1	0.0
2021-Jun-08 Tue	0.55	0.55	0.54	0.545			33.9	33.9	0.0
2021-Jun-07 Mon	0.555	0.555	###	0.545	5,719,259	###	###	###	0.0
2021-Jun-04 Fri	###	###	###	0.54			###	###	0.0
2021-Jun-03 Thu	###	###	0.575	0.575	5,935,950	1,706,585	9.5	9.5	###
2021-Jun-02 Wed	0.59	###	0.585	###			###	###	0.0
2021-Jun-01 Tue	###	###	0.59	###			27.1	27.1	0.0
2021-May-31 Mon	0.59	###	0.59	###			###	###	0.0
2021-May-28 Fri	0.575	0.59	0.56	0.585			###	###	###
2021-May-27 Thu	0.585	###	0.575	0.575			24.0	24.0	###
2021-May-26 Wed	###	###	0.585	0.59			29.6	29.6	0.0
2021-May-25 Tue	###	0.6325	0.5875	###	12,427,727	###	###	###	0.0
2021-May-24 Mon	0.625	###	###	###	5,822,654	0	###	###	0.0
2021-May-21 Fri	###	###	###	###	3,423,628	0	###	###	0.0
2021-May-20 Thu	0.59	0.6075	0.5775	###			82.8	82.8	0.0
2021-May-19 Wed	###	###	0.5875	0.59	5,887,177	1,729,358	###	###	0.0
2021-May-18 Tue	###	###	###	0.625	7,395,159	0	###	###	0.0
2021-May-17 Mon	0.585	###	0.58	###			95.0	95.0	0.0
2021-May-14 Fri	###	###	0.57	0.575	6,585,853	###	12.9	12.9	###
2021-May-13 Thu	0.575	0.59	0.5625	0.585	9,940,370	###	###	###	###
2021-May-12 Wed	0.545	0.59	0.54	0.58			###	###	###
2021-May-11 Tue	0.545	0.555	0.53	0.545	9,143,855	4,960,541	80.3	80.3	0.0
2021-May-10 Mon	0.54	0.55	###	0.545			###	###	0.0
2021-May-07 Fri	0.545	0.545	0.52	###	9,222,149	###	###	###	0.0
2021-May-06 Thu	###	0.525	###	0.525	8,875,770	2,329,889	86.7	86.7	0.0
2021-May-05 Wed	0.5	0.52	###	###	6,453,344	###	90.5	90.5	0.0
2021-May-04 Tue	0.485	###	0.48	0.51	8,631,621	2,071,589	###	###	###
2021-May-03 Mon	0.49	0.49	0.475	0.475	2,949,245	###	###	###	###
2021-Apr-30 Fri	0.48	0.4975	0.4775	0.485	5,914,855	###	###	###	0.0
2021-Apr-29 Thu	0.47	###	###	0.49			###	###	###
2021-Apr-28 Wed	0.475	0.475	0.455	###			24.8	24.8	0.0
2021-Apr-27 Tue	0.475	0.49	0.47	0.485	5,590,550	###	85.1	85.1	0.0
2021-Apr-26 Mon	0.485	###	0.47	0.475			###	###	###
2021-Apr-23 Fri	###	0.5175	0.49	0.49			###	###	###
2021-Apr-22 Thu	###	0.525	###	0.51			###	###	###
2021-Apr-21 Wed	###	0.53	0.51	0.52			###	###	0.0
2021-Apr-20 Tue	0.52	0.5225	0.5075	0.52			###	###	0.0
2021-Apr-19 Mon	0.525	0.54	0.525	###	8,174,073	###	85.6	85.6	0.0
2021-Apr-16 Fri	0.52	###	0.51	###			27.8	27.8	0.0
2021-Apr-15 Thu	0.53	###	###	###	21,676,877	0	7.4	7.4	0.0
2021-Apr-14 Wed	###	###	###	0.54	31,088,922	0	73.9	73.9	0.0
2021-Apr-13 Tue	0.48	0.485	0.47	0.47	5,354,177	###	###	###	###
2021-Apr-12 Mon	0.48	0.49	0.475	0.475	5,014,559	2,419,524	39.9	39.9	###
2021-Apr-09 Fri	0.47	0.485	0.47	0.475			###	###	###
2021-Apr-08 Thu	0.475	0.48	0.455	###			###	###	0.0
2021-Apr-07 Wed	0.47	0.49	###	0.48			###	###	0.0
2021-Apr-06 Tue	0.455	0.46	0.44	0.455			65.6	65.6	0.0
2021-Apr-01 Thu	0.45	0.45	###	0.45			###	###	0.0
2021-Mar-31 Wed	0.42	0.455	0.4175	0.44			93.6	93.6	###
2021-Mar-30 Tue	0.455	0.455	###	0.42			6.6	6.6	###
2021-Mar-29 Mon	0.48	0.4825	0.455	0.455	13,224,449	###	###	###	0.0
2021-Mar-26 Fri	0.475	0.485	0.455	0.47	21,716,947	###	24.8	24.8	###
2021-Mar-25 Thu	0.48	###	0.455	###			###	###	0.0
2021-Mar-24 Wed	###	###	###	###	0				0.0
2021-Mar-23 Tue	###	###	0.625	###			29.8	29.8	0.0
2021-Mar-22 Mon	0.645	###	###	###	4,727,152	0	37.7	37.7	0.0
2021-Mar-19 Fri	0.655	###	###	###			14.7	14.7	0.0
2021-Mar-18 Thu	###	###	0.6325	0.655	7,570,976	2,394,321	###	###	###
2021-Mar-17 Wed	###	###	0.625	###			###	###	0.0
2021-Mar-16 Tue	0.625	###	###	###	5,680,754	0	68.0	68.0	0.0
2021-Mar-15 Mon	###	###	###	0.625			###	###	0.0
2021-Mar-12 Fri	0.625	0.6275	###	###	4,444,887	1,394,583	17.8	17.8	0.0
2021-Mar-11 Thu	0.625	###	###	0.625			68.8	68.8	0.0
2021-Mar-10 Wed	###	0.645	0.6175	###			28.3	28.3	0.0
2021-Mar-09 Tue	###	0.625	###	0.625	3,829,389	1,196,684	76.3	76.3	0.0
2021-Mar-08 Mon	###	###	###	0.625	3,165,171	0	###	###	0.0
2021-Mar-05 Fri	###	###	###	###	5,451,050	0	###	###	0.0
2021-Mar-04 Thu	###	###	###	###	4,624,486	0	36.0	36.0	0.0
2021-Mar-03 Wed	###	###	###	###			72.8	72.8	0.0
2021-Mar-02 Tue	0.625	0.6325	###	###	4,529,485	1,432,449	41.3	41.3	0.0
2021-Mar-01 Mon	###	0.645	###	###			32.0	32.0	0.0
2021-Feb-26 Fri	###	###	###	0.645	6,922,923	0	84.5	84.5	###
2021-Feb-25 Thu	###	###	###	0.645	3,693,976	0	###	###	###
2021-Feb-24 Wed	###	###	0.645	###			###	###	0.0
2021-Feb-23 Tue	###	0.675	###	###			###	###	0.0
2021-Feb-22 Mon	0.625	###	###	###	4,005,557	0	###	###	0.0
2021-Feb-19 Fri	###	###	###	###			###	###	0.0
2021-Feb-18 Thu	0.645	###	###	###	10,550,624	0	###	###	0.0
2021-Feb-17 Wed	0.7	0.7	0.655	0.655	15,754,650	10,673,775	###	###	###
2021-Feb-16 Tue	0.685	0.71	0.685	###			###	###	0.0
2021-Feb-15 Mon	###	0.7	0.6825	0.685	4,542,243	3,139,825	###	###	0.0
2021-Feb-12 Fri	###	0.7025	0.685	0.685			39.9	39.9	0.0
2021-Feb-11 Thu	###	###	0.6875	0.7	5,942,125	###	###	###	###
2021-Feb-10 Wed	###	###	###	###	4,298,678	0	66.2	66.2	0.0
2021-Feb-09 Tue	0.7	0.7	0.6825	0.685			###	###	0.0
2021-Feb-08 Mon	###	0.7	###	###	5,180,429	1,813,150	###	###	0.0
2021-Feb-05 Fri	###	0.6975	0.6825	0.685	6,226,051	4,295,975	###	###	0.0
2021-Feb-04 Thu	0.71	0.71	###	###			28.5	28.5	0.0
2021-Feb-03 Wed	###	0.71	###	0.71	6,561,329	2,329,271	80.8	80.8	###
2021-Feb-02 Tue	0.7	###	###	###			67.8	67.8	0.0
2021-Feb-01 Mon	0.7	0.7075	###	###			###	###	0.0
2021-Jan-29 Fri	###	0.71	###	###			41.3	41.3	0.0
2021-Jan-28 Thu	0.7	0.7	###	###			###	###	0.0
2021-Jan-27 Wed	0.72	0.73	0.7075	###			###	###	0.0
2021-Jan-25 Mon	0.71	0.71	0.7	0.7			28.1	28.1	###
2021-Jan-22 Fri	###	0.73	0.7075	0.71	4,818,675	3,463,422	38.6	38.6	###
2021-Jan-21 Thu	0.725	###	###	###			25.9	25.9	0.0
2021-Jan-20 Wed	###	0.71	0.685	###			###	###	0.0
2021-Jan-19 Tue	###	0.7	0.675	###	6,080,977	4,180,671	###	###	0.0
2021-Jan-18 Mon	0.7	0.71	###	###	10,183,578	3,615,170	###	###	0.0
2021-Jan-15 Fri	0.755	0.77	###	###	27,326,488	###	###	###	0.0
2021-Jan-14 Thu	0.775	0.775	0.755	###			26.1	26.1	0.0
2021-Jan-13 Wed	0.79	0.79	0.77	0.785			30.7	30.7	###
2021-Jan-12 Tue	0.78	0.79	0.775	0.79			###	###	###
2021-Jan-11 Mon	0.785	0.7925	0.77	0.78	6,785,256	5,300,981	###	###	0.1
2021-Jan-08 Fri	###	0.84	0.825	0.83	4,095,426	3,409,442	###	###	###
2021-Jan-07 Thu	0.825	0.845	0.82	###			76.1	76.1	0.0
2021-Jan-06 Wed	0.86	0.86	###	###			16.7	16.7	0.0
2021-Jan-05 Tue	0.86	0.87	0.85	0.855	8,441,779	7,259,929	31.1	31.1	###
2021-Jan-04 Mon	0.81	0.84	0.8	###	7,176,086	###	80.9	80.9	0.0
2020-Dec-31 Thu	0.79	0.8125	0.785	###			76.7	76.7	0.0
2020-Dec-30 Wed	0.78	0.79	###	0.79			###	###	###
2020-Dec-29 Tue	0.775	0.785	###	0.785			73.3	73.3	###
2020-Dec-24 Thu	0.77	0.785	0.76	0.77	2,025,584	###	###	###	0.1
2020-Dec-23 Wed	0.78	0.79	###	###			###	###	0.0
2020-Dec-22 Tue	0.82	0.82	###	###	5,015,649	###	###	###	0.0
2020-Dec-21 Mon	0.82	0.8375	###	0.825			74.3	74.3	0.1
2020-Dec-18 Fri	0.85	0.855	0.82	0.825	11,114,129	9,308,083	18.4	18.4	0.1
2020-Dec-17 Thu	###	0.84	###	###	12,267,582	5,152,384	###	###	0.0
2020-Dec-16 Wed	0.775	###	0.77	0.8			89.4	89.4	0.1
2020-Dec-15 Tue	0.73	###	###	0.725			45.1	45.1	###
2020-Dec-14 Mon	0.74	0.74	0.725	0.73	3,975,188	2,911,825	33.8	33.8	0.1
2020-Dec-11 Fri	0.73	0.74	0.73	###	4,442,355	###	71.6	71.6	0.0
2020-Dec-10 Thu	0.74	0.74	0.73	###			###	###	0.0
2020-Dec-09 Wed	0.77	0.775	0.745	0.75			21.2	21.2	###
2020-Dec-08 Tue	0.78	0.79	###	0.77	6,570,842	2,595,482	30.1	30.1	0.1
2020-Dec-07 Mon	0.77	0.79	0.755	0.76			###	###	0.1
2020-Dec-04 Fri	0.785	0.79	###	###	5,905,370	2,332,621	###	###	0.0
2020-Dec-03 Thu	###	0.8	0.78	0.79	5,950,145	###	###	###	###
2020-Dec-02 Wed	0.79	0.81	0.785	###	8,990,789	7,170,154	75.7	75.7	0.0
2020-Dec-01 Tue	0.755	0.78	0.7525	0.78	9,230,941	###	87.7	87.7	0.1
2020-Nov-30 Mon	0.785	0.785	0.755	0.76			20.0	20.0	0.1
2020-Nov-27 Fri	0.785	###	0.78	0.79			###	###	###
2020-Nov-26 Thu	###	###	###	###	4,581,052	0	89.4	89.4	0.0
2020-Nov-25 Wed	###	0.78	0.73	0.76			###	###	0.1
2020-Nov-24 Tue	0.76	0.76	###	0.74	10,140,276	###	###	###	0.1
2020-Nov-23 Mon	0.775	0.78	0.7625	###			27.9	27.9	0.0
2020-Nov-20 Fri	0.78	0.785	0.7625	0.77	10,538,473	8,154,143	22.6	22.6	0.1
2020-Nov-19 Thu	###	###	0.775	0.78	9,194,586	###	###	###	0.1
2020-Nov-18 Wed	###	0.82	0.79	0.8	6,909,529	5,562,170	###	###	0.1
2020-Nov-17 Tue	0.825	0.825	0.8	0.8	6,703,889	###	21.3	21.3	0.1
2020-Nov-16 Mon	0.825	0.83	0.82	0.825			69.2	69.2	0.1
2020-Nov-13 Fri	0.81	0.825	###	###	7,333,125	###	###	###	0.0
2020-Nov-12 Thu	0.8	###	0.79	###	4,692,872	1,853,684	75.9	75.9	0.0
2020-Nov-11 Wed	0.825	0.84	0.8	###	10,731,176	###	###	###	0.0
2020-Nov-10 Tue	0.82	0.825	###	###			47.9	47.9	0.0
2020-Nov-09 Mon	0.87	0.875	0.855	###			###	###	0.0
2020-Nov-06 Fri	0.81	0.85	0.81	0.85	12,012,556	9,970,421	###	###	###
2020-Nov-05 Thu	0.785	###	0.755	0.78			28.6	28.6	0.1
2020-Nov-04 Wed	0.82	0.82	0.785	###	6,285,279	###	###	###	0.0
2020-Nov-03 Tue	0.8	0.82	0.8	###	5,998,540	###	60.8	60.8	0.0
2020-Nov-02 Mon	###	0.8	0.775	###			###	###	0.0
2020-Oct-30 Fri	0.8	###	0.79	0.8	6,550,656	###	77.4	77.4	0.1
2020-Oct-29 Thu	0.8	0.81	0.785	###	5,153,388	4,109,826	###	###	0.0
2020-Oct-28 Wed	0.81	###	0.79	0.83			80.9	80.9	###
2020-Oct-27 Tue	###	0.82	0.8	0.81			###	###	0.1
2020-Oct-26 Mon	0.845	0.847	###	0.82			###	###	0.1
2020-Oct-23 Fri	###	0.875	###	0.85	12,461,529	###	###	###	###
2020-Oct-22 Thu	###	###	0.855	0.875	24,164,882	10,330,487	19.5	19.5	0.1
2020-Oct-21 Wed	###	###	###	###	6,442,781	0	79.5	79.5	0.0
2020-Oct-20 Tue	###	0.945	###	###	10,943,783	###	###	###	0.0
2020-Oct-19 Mon	0.945	###	###	###	7,439,945	0	###	###	0.0
2020-Oct-16 Fri	###	0.985	0.955	###			###	###	0.0
2020-Oct-15 Thu	###	###	###	0.975			35.7	35.7	###
2020-Oct-14 Wed	###	###	0.955	0.975	5,262,078	2,512,642	###	###	###
2020-Oct-13 Tue	1	1	###	0.985	4,700,259	2,350,129	###	###	###
2020-Oct-12 Mon	###	###	###	###	6,757,183	0	###	###	0.0
2020-Oct-09 Fri	###	0.977	0.945	###			78.9	78.9	0.0
2020-Oct-08 Thu	###	###	###	###	5,208,320	0	###	###	0.0
2020-Oct-07 Wed	###	0.955	###	0.945	5,787,320	2,763,445	63.9	63.9	0.1
2020-Oct-06 Tue	###	###	0.945	###			###	###	0.0
2020-Oct-05 Mon	###	0.947	###	###			###	###	0.0
2020-Oct-02 Fri	0.925	0.925	###	###	10,007,354	###	45.7	45.7	0.0
2020-Oct-01 Thu	###	###	###	###			26.8	26.8	0.0
2020-Sep-30 Wed	###	0.952	###	###			42.5	42.5	0.0
2020-Sep-29 Tue	###	0.975	0.927	###	10,747,445	10,220,820	15.5	15.5	0.0
2020-Sep-28 Mon	###	###	###	0.955	16,041,170	0	83.0	83.0	0.1
2020-Sep-25 Fri	###	###	###	###	11,224,229	0	###	###	0.0
2020-Sep-24 Thu	###	###	0.885	0.89	9,670,626	4,279,252	40.5	40.5	###
2020-Sep-23 Wed	###	###	###	###	11,499,425	0	19.4	19.4	0.0
2020-Sep-22 Tue	0.955	###	###	###			###	###	0.0
2020-Sep-21 Mon	1	###	###	0.985	7,531,551	0	###	###	###
2020-Sep-18 Fri	0.985	###	0.985	1	11,870,826	5,846,381	###	###	###
2020-Sep-17 Thu	1.025	###	###	###	11,196,241	0	###	###	0.0
2020-Sep-16 Wed	###	1.045	###	###	7,669,372	4,007,246	###	###	0.0
2020-Sep-15 Tue	1	###	1	1.045	6,745,874	###	89.4	89.4	0.1
2020-Sep-14 Mon	###	###	###	###			###	###	0.0
2020-Sep-11 Fri	0.985	###	###	0.975			###	###	###
2020-Sep-10 Thu	0.985	1	###	###	28,518,544	14,259,272	###	###	0.0
2020-Sep-09 Wed	###	###	###	###			###	###	0.0
2020-Sep-08 Tue	###	1.125	###	###			###	###	0.0
2020-Sep-07 Mon	###	###	###	###			78.9	78.9	0.0
2020-Sep-04 Fri	###	###	###	###	8,898,550	0	###	###	0.0
2020-Sep-03 Thu	1.125	1.125	###	###	5,789,244	3,256,449	35.6	35.6	0.0
2020-Sep-02 Wed	###	###	###	###	6,944,145	0	###	###	0.0
2020-Sep-01 Tue	###	###	1.085	###	20,583,174	11,166,371	88.7	88.7	0.0
2020-Aug-31 Mon	###	1.125	###	###			27.9	27.9	0.0
2020-Aug-28 Fri	###	###	1.075	###			15.2	15.2	0.0
2020-Aug-27 Thu	###	1.145	###	###			26.4	26.4	0.0
2020-Aug-26 Wed	###	###	###	###			42.1	42.1	0.0
2020-Aug-25 Tue	###	###	###	###			###	###	0.0
2020-Aug-24 Mon	###	###	###	###			###	###	0.0
2020-Aug-21 Fri	###	###	###	###	11,373,883	0	30.6	30.6	0.0
2020-Aug-20 Thu	###	###	###	###			###	###	0.0
2020-Aug-19 Wed	###	1.28	1.085	###			1.8	1.8	0.0
2020-Aug-18 Tue	###	###	###	1.345	11,495,020	0	85.1	85.1	###
2020-Aug-17 Mon	1.27	1.287	1.25	1.27	6,515,780	###	63.2	63.2	###
2020-Aug-14 Fri	1.245	1.277	1.23	###			74.5	74.5	0.0
2020-Aug-13 Thu	1.23	1.24	###	###	7,447,124	###	28.9	28.9	0.0
2020-Aug-12 Wed	1.2	###	1.175	1.21	16,944,088	9,954,651	###	###	###
2020-Aug-11 Tue	###	###	1.28	1.28	8,744,924	5,596,751	###	###	###
2020-Aug-10 Mon	###	1.345	###	###			30.0	30.0	0.0
2020-Aug-07 Fri	###	###	1.342	###	5,739,682	3,851,326	22.4	22.4	0.0
2020-Aug-06 Thu	1.385	1.4	###	1.375	7,970,528	###	27.9	27.9	0.1
2020-Aug-05 Wed	###	###	1.355	1.375	8,429,073	###	13.8	13.8	0.1
2020-Aug-04 Tue	###	###	###	###			24.3	24.3	0.0
2020-Aug-03 Mon	###	###	###	1.355			###	###	###
2020-Jul-31 Fri	###	###	###	###	10,517,246	0	###	###	0.0
2020-Jul-30 Thu	###	###	###	###	5,918,225	0	###	###	0.0
2020-Jul-29 Wed	1.385	###	###	###	9,258,927	0	23.0	23.0	0.0
2020-Jul-28 Tue	1.48	###	1.355	###	21,487,081	###	###	###	0.0
2020-Jul-27 Mon	1.4	1.455	###	1.44	13,882,983	10,099,870	81.2	81.2	0.1
2020-Jul-24 Fri	###	1.385	###	###	8,961,553	6,205,875	###	###	0.0
2020-Jul-23 Thu	1.45	1.46	###	###	16,438,641	###	9.0	9.0	0.0
2020-Jul-22 Wed	1.275	1.4	1.27	1.4			###	###	###
2020-Jul-21 Tue	1.225	1.245	1.21	1.24	16,691,973	###	61.7	61.7	0.1
2020-Jul-20 Mon	###	1.225	###	1.21	11,519,972	7,055,982	###	###	###
2020-Jul-17 Fri	###	###	1.145	1.155	6,121,354	3,504,475	27.4	27.4	0.1
2020-Jul-16 Thu	###	###	###	###			26.6	26.6	0.0
2020-Jul-15 Wed	###	###	###	###			###	###	0.0
2020-Jul-14 Tue	###	###	1.145	1.155			###	###	0.1
2020-Jul-13 Mon	###	###	1.185	###	8,728,040	###	###	###	0.0
2020-Jul-10 Fri	1.22	1.22	1.185	###			###	###	0.0
2020-Jul-09 Thu	1.245	1.25	###	1.23	9,160,274	5,725,171	26.5	26.5	0.1
2020-Jul-08 Wed	1.22	1.255	1.21	###			###	###	0.0
2020-Jul-07 Tue	###	###	1.175	###			###	###	0.0
2020-Jul-06 Mon	###	1.227	1.175	###			32.0	32.0	0.0
2020-Jul-03 Fri	1.21	###	###	###	7,230,683	0	###	###	0.0
2020-Jul-02 Thu	1.21	1.22	###	###	9,508,528	###	###	###	0.0
2020-Jul-01 Wed	###	###	###	###			###	###	0.0
2020-Jun-30 Tue	1.125	1.145	###	###	9,831,424	###	###	###	0.0
2020-Jun-29 Mon	###	1.157	###	###			45.0	45.0	0.0
2020-Jun-26 Fri	###	1.142	###	###			29.3	29.3	0.0
2020-Jun-25 Thu	1.145	###	###	###			###	###	0.0
2020-Jun-24 Wed	###	1.175	1.145	1.175	11,577,128	###	76.5	76.5	###
2020-Jun-23 Tue	###	1.147	###	1.145	13,421,186	7,697,050	86.0	86.0	###
2020-Jun-22 Mon	###	###	###	###			82.8	82.8	0.0
2020-Jun-19 Fri	###	1.075	1.027	###			###	###	0.0
2020-Jun-18 Thu	###	###	###	1.025	7,863,986	0	###	###	###
2020-Jun-17 Wed	###	###	1	###	9,873,827	###	19.5	19.5	0.0
2020-Jun-16 Tue	1	1.057	1	1.045			87.9	87.9	0.1
2020-Jun-15 Mon	###	###	###	###	11,432,085	0	30.4	30.4	0.0
2020-Jun-12 Fri	###	1.055	###	###	13,941,682	###	###	###	0.0
2020-Jun-11 Thu	1.075	###	###	1.085			86.8	86.8	0.1
2020-Jun-10 Wed	1.075	1.085	1.055	###	5,826,129	6,233,958	25.1	25.1	0.0
2020-Jun-09 Tue	###	###	###	1.055	10,514,550	0	21.1	21.1	0.1
2020-Jun-05 Fri	###	###	###	1.085	5,166,486	0	24.4	24.4	0.1
2020-Jun-04 Thu	1.075	###	###	1.085	11,257,722	0	76.6	76.6	0.1
2020-Jun-03 Wed	###	1.155	###	###			###	###	0.0
2020-Jun-02 Tue	1.185	1.185	###	###	9,322,278	5,523,449	###	###	0.0
2020-Jun-01 Mon	###	###	###	1.175			###	###	###
2020-May-29 Fri	###	###	###	###	13,127,952	0	81.6	81.6	0.0
2020-May-28 Thu	###	###	###	###	9,121,658	0	###	###	0.0
2020-May-27 Wed	###	###	1.055	1.055	12,114,885	###	###	###	0.1
2020-May-26 Tue	###	###	###	###	9,577,388	0	65.8	65.8	0.0
2020-May-25 Mon	###	###	###	###	7,282,481	0	13.2	13.2	0.0
2020-May-22 Fri	1.125	1.155	###	1.125			###	###	###
2020-May-21 Thu	1.155	###	1.125	###			###	###	0.0
2020-May-20 Wed	1.145	###	###	###			###	###	0.0
2020-May-19 Tue	###	1.145	1.085	###			82.9	82.9	0.0
2020-May-18 Mon	###	1.155	###	###			66.3	66.3	0.0
2020-May-15 Fri	###	###	1.047	1.085	7,878,656	4,124,476	87.4	87.4	0.1
2020-May-14 Thu	###	###	###	###			34.4	34.4	0.0
2020-May-13 Wed	###	###	###	###			95.6	95.6	0.0
2020-May-12 Tue	###	###	###	###			30.4	30.4	0.0
2020-May-11 Mon	###	0.985	###	###			###	###	0.0
2020-May-08 Fri	###	###	###	###			###	###	0.0
2020-May-07 Thu	###	0.947	###	###	11,309,976	5,355,273	###	###	0.0
2020-May-06 Wed	###	###	###	###	6,041,925	0	###	###	0.0
2020-May-05 Tue	###	###	###	###	8,808,889	0	67.2	67.2	0.0
2020-May-04 Mon	###	###	0.89	###	10,156,459	4,519,624	###	###	0.0
2020-May-01 Fri	###	###	0.875	0.875	10,033,358	###	###	###	0.1
2020-Apr-30 Thu	###	0.945	###	0.945	10,649,322	###	###	###	0.1
2020-Apr-29 Wed	###	###	###	###	8,528,156	0	62.2	62.2	0.0
2020-Apr-28 Tue	###	0.945	###	###			###	###	0.0
2020-Apr-27 Mon	###	###	###	0.955	12,098,642	0	###	###	0.1
2020-Apr-24 Fri	###	###	###	###	7,718,525	0	26.5	26.5	0.0
2020-Apr-23 Thu	0.88	0.89	0.85	0.885	10,858,948	9,447,284	###	###	###
2020-Apr-22 Wed	0.86	0.88	###	0.83	13,905,787	6,118,546	15.8	15.8	###
2020-Apr-21 Tue	0.89	###	0.86	###	11,577,152	4,978,175	36.2	36.2	0.0
2020-Apr-20 Mon	###	0.927	0.885	###			29.2	29.2	0.0
2020-Apr-17 Fri	0.945	0.972	0.925	0.945	11,927,950	###	###	###	0.1
2020-Apr-16 Thu	###	###	0.945	###	10,551,256	###	###	###	0.0
2020-Apr-15 Wed	###	1	###	###	14,899,720	###	24.6	24.6	0.0
2020-Apr-14 Tue	###	###	###	1			87.4	87.4	###
2020-Apr-09 Thu	0.87	0.88	0.84	0.87			53.7	53.7	0.1
2020-Apr-08 Wed	0.855	###	###	###	10,579,243	0	70.4	70.4	0.0
2020-Apr-07 Tue	###	0.925	0.852	0.88	11,515,059	10,231,129	###	###	0.1
2020-Apr-06 Mon	0.83	0.86	###	0.85			65.5	65.5	###
2020-Apr-03 Fri	0.85	0.855	0.77	0.79			11.5	11.5	###
2020-Apr-02 Thu	###	0.82	0.785	0.8	9,671,154	###	###	###	0.1
2020-Apr-01 Wed	0.79	0.825	0.775	0.825			81.7	81.7	0.1
2020-Mar-31 Tue	###	###	0.8	0.81	17,475,023	###	4.5	4.5	0.1
2020-Mar-30 Mon	0.89	###	0.85	0.925			###	###	###
2020-Mar-27 Fri	###	###	0.88	###	13,542,654	###	34.1	34.1	0.0
2020-Mar-26 Thu	0.88	0.945	0.85	0.925			76.3	76.3	###
2020-Mar-25 Wed	0.82	0.925	###	0.88			###	###	0.1
2020-Mar-24 Tue	0.75	###	###	0.72	23,718,949	0	14.0	14.0	###
2020-Mar-23 Mon	0.725	0.75	###	###			36.0	36.0	0.0
2020-Mar-20 Fri	0.74	0.82	0.74	0.78			###	###	0.1
2020-Mar-19 Thu	0.725	0.77	###	0.72			###	###	###
2020-Mar-18 Wed	0.8	0.83	###	0.77			40.2	40.2	0.1
2020-Mar-17 Tue	0.645	###	0.645	###			###	###	0.0
2020-Mar-16 Mon	###	0.685	###	###			###	###	0.0
2020-Mar-13 Fri	###	0.725	###	0.725			95.4	95.4	###
2020-Mar-12 Thu	0.75	###	###	###			46.2	46.2	0.0
2020-Mar-11 Wed	0.86	0.86	0.77	0.775	17,269,223	###	###	###	0.1
2020-Mar-10 Tue	0.81	0.875	0.755	0.855			67.6	67.6	###
2020-Mar-09 Mon	0.975	0.975	###	###			###	###	0.0
2020-Mar-06 Fri	###	###	###	###	19,583,684	0	47.6	47.6	0.0
2020-Mar-05 Thu	###	###	###	###	13,060,077	0	89.1	89.1	0.0
2020-Mar-04 Wed	###	###	###	###	18,892,558	0	###	###	0.0
2020-Mar-03 Tue	0.955	###	0.945	###			68.4	68.4	0.0
2020-Mar-02 Mon	###	1	###	###			###	###	0.0
2020-Feb-28 Fri	###	###	###	###	27,836,257	0	16.1	16.1	0.0
2020-Feb-27 Thu	1.125	###	###	###			###	###	0.0
2020-Feb-26 Wed	###	###	###	1.125	17,993,782	0	###	###	###
2020-Feb-25 Tue	1.25	1.26	###	###			8.3	8.3	0.0
2020-Feb-24 Mon	1.225	###	1.21	1.25			92.1	92.1	###
2020-Feb-21 Fri	###	###	###	1.185	8,138,222	0	###	###	0.1
2020-Feb-20 Thu	###	###	###	###	14,122,253	0	###	###	0.0
2020-Feb-19 Wed	###	###	1.122	###			29.1	29.1	0.0
2020-Feb-18 Tue	###	###	###	1.125	5,769,159	0	87.7	87.7	###
2020-Feb-17 Mon	###	###	###	###	4,686,826	0	###	###	0.0
2020-Feb-14 Fri	###	###	###	###			23.3	23.3	0.0
2020-Feb-13 Thu	###	###	###	###	8,547,325	0	###	###	0.0
2020-Feb-12 Wed	###	1.145	###	###			80.0	80.0	0.0
2020-Feb-11 Tue	###	###	1.125	###	13,190,479	7,419,644	27.1	27.1	0.0
2020-Feb-10 Mon	###	###	###	###			92.9	92.9	0.0
2020-Feb-07 Fri	1.075	###	1.075	###	7,663,943	###	87.6	87.6	0.0
2020-Feb-06 Thu	###	1.075	###	###			83.0	83.0	0.0
2020-Feb-05 Wed	1.085	1.085	1.045	###			###	###	0.0
2020-Feb-04 Tue	###	###	1.085	###			14.0	14.0	0.0
2020-Feb-03 Mon	###	###	###	###	18,308,640	0	21.6	21.6	0.0
2020-Jan-31 Fri	###	###	###	###			80.2	80.2	0.0
2020-Jan-30 Thu	###	###	###	1.145	9,078,320	0	41.1	41.1	###
2020-Jan-29 Wed	1.175	1.175	###	1.145			14.1	14.1	###
2020-Jan-28 Tue	1.185	###	1.145	###			31.0	31.0	0.0
2020-Jan-24 Fri	###	###	###	###			###	###	0.0
2020-Jan-23 Thu	###	1.2	###	1.2	16,233,544	9,740,126	93.7	93.7	0.1
2020-Jan-22 Wed	1.175	1.175	1.175	1.175	0				###
2020-Jan-21 Tue	1.175	1.175	1.175	1.175	0				###
2020-Jan-20 Mon	###	1.2	###	1.175			22.2	22.2	###
2020-Jan-17 Fri	###	###	###	###	5,386,159	0	###	###	0.0
2020-Jan-16 Thu	1.21	1.21	1.175	###			13.9	13.9	0.0
2020-Jan-15 Wed	1.175	1.21	###	###	13,304,279	8,049,088	70.8	70.8	0.0
2020-Jan-14 Tue	###	###	1.145	###	21,876,126	12,524,082	22.8	22.8	0.0
2020-Jan-13 Mon	###	1.145	###	1.125			20.4	20.4	###
2020-Jan-10 Fri	1.2	###	###	###	23,515,679	0	###	###	0.0
2020-Jan-09 Thu	1.225	1.245	###	###	10,207,670	6,354,274	###	###	0.0
2020-Jan-08 Wed	1.245	1.322	1.245	1.26	21,267,457	27,296,781	###	###	###
2020-Jan-07 Tue	1.28	1.285	1.225	1.23			###	###	0.1
2020-Jan-06 Mon	###	###	1.245	1.28			###	###	###
2020-Jan-03 Fri	1.26	1.29	1.245	1.28	10,401,124	13,183,424	###	###	###
2020-Jan-02 Thu	###	###	1.225	###			###	###	0.0
2019-Dec-30 Mon	1.225	1.24	1.21	###	4,569,957	###	76.0	76.0	0.0
2019-Dec-27 Fri	1.24	1.275	1.22	1.23			###	###	0.1
2019-Dec-24 Tue	1.125	1.185	1.125	1.175			94.1	94.1	###
2019-Dec-23 Mon	###	###	###	###			###	###	0.0
2019-Dec-20 Fri	###	###	###	###			###	###	0.0
2019-Dec-19 Thu	###	###	###	###	14,092,551	0	###	###	0.0
2019-Dec-18 Wed	###	1.145	###	1.125			19.4	19.4	###
2019-Dec-16 Mon	###	###	###	###			###	###	0.0
2019-Dec-13 Fri	1.185	###	###	###	6,267,750	0	###	###	0.0
2019-Dec-12 Thu	1.2	1.21	###	###			30.5	30.5	0.0
2019-Dec-11 Wed	1.175	###	1.145	###	5,887,844	###	###	###	0.0
2019-Dec-10 Tue	1.22	1.225	###	###	5,381,351	3,296,077	9.6	9.6	0.0
2019-Dec-09 Mon	###	###	1.147	1.185			79.2	79.2	0.1
2019-Dec-06 Fri	###	###	1.21	1.21			###	###	###
2019-Dec-05 Thu	###	1.27	###	1.26			###	###	###
2019-Dec-04 Wed	###	1.175	1.145	###	6,453,873	###	###	###	0.0
2019-Dec-03 Tue	1.145	1.155	1.122	###			###	###	0.0
2019-Dec-02 Mon	###	1.185	###	###			12.5	12.5	0.0
2019-Nov-29 Fri	1.185	###	1.145	1.155	4,464,974	###	###	###	0.1
2019-Nov-28 Thu	###	###	1.145	1.175	7,044,259	###	###	###	###
2019-Nov-27 Wed	###	###	###	###			94.0	94.0	0.0
2019-Nov-26 Tue	###	###	###	###			81.7	81.7	0.0
2019-Nov-25 Mon	###	###	1.072	###	3,040,849	###	###	###	0.0
2019-Nov-22 Fri	###	###	1.075	###			###	###	0.0
2019-Nov-21 Thu	1.075	###	###	1.085			80.9	80.9	0.1
2019-Nov-20 Wed	###	###	###	###	7,802,124	0	13.4	13.4	0.0
2019-Nov-19 Tue	###	1.125	1.082	###			20.0	20.0	0.0
2019-Nov-18 Mon	1.155	1.155	###	###			9.1	9.1	0.0
2019-Nov-15 Fri	###	1.175	###	###			23.9	23.9	0.0
2019-Nov-14 Thu	1.145	1.155	###	1.145			###	###	###
2019-Nov-13 Wed	###	###	###	###			42.0	42.0	0.0
2019-Nov-12 Tue	1.125	###	###	###	4,203,081	0	36.2	36.2	0.0
2019-Nov-11 Mon	1.125	1.155	###	1.125	8,587,375	###	###	###	###
2019-Nov-08 Fri	1.145	###	###	###			17.4	17.4	0.0
2019-Nov-07 Thu	1.22	1.23	###	1.185			12.1	12.1	0.1
2019-Nov-06 Wed	1.2	###	###	###			###	###	0.0
2019-Nov-05 Tue	1.255	1.26	1.21	1.21	4,866,375	6,009,973	###	###	###
2019-Nov-04 Mon	1.225	1.26	###	1.255			###	###	###
2019-Nov-01 Fri	1.24	1.245	1.2	1.22	9,111,629	###	20.3	20.3	0.1
2019-Oct-31 Thu	1.2	1.23	1.177	1.21	11,785,244	14,183,541	78.6	78.6	###
2019-Oct-30 Wed	1.23	1.23	1.187	1.2			17.6	17.6	0.1
2019-Oct-29 Tue	1.28	1.29	###	1.22	18,496,273	###	###	###	0.1
2019-Oct-28 Mon	###	###	1.29	###			###	###	0.0
2019-Oct-25 Fri	1.285	###	###	###			84.9	84.9	0.0
2019-Oct-24 Thu	1.21	1.23	###	###			###	###	0.0
2019-Oct-23 Wed	###	1.21	###	###	8,179,489	###	###	###	0.0
2019-Oct-22 Tue	###	1.2	1.147	1.185	12,886,273	15,122,041	###	###	0.1
2019-Oct-21 Mon	1.2	###	1.145	1.155			###	###	0.1
2019-Oct-18 Fri	1.22	1.25	###	###			15.9	15.9	0.0
2019-Oct-17 Thu	1.275	1.277	###	1.22			8.8	8.8	0.1
2019-Oct-16 Wed	###	1.26	1.185	1.245	14,160,378	###	###	###	0.1
2019-Oct-15 Tue	1.2	###	###	###	9,751,087	0	73.5	73.5	0.0
2019-Oct-14 Mon	1.23	###	###	1.2			###	###	0.1
2019-Oct-11 Fri	1.255	1.285	1.23	1.255			###	###	###
2019-Oct-10 Thu	###	###	1.245	###			###	###	0.0
2019-Oct-09 Wed	1.46	1.485	1.42	1.425			###	###	###
2019-Oct-08 Tue	1.41	1.445	1.385	1.425			###	###	###
2019-Oct-07 Mon	1.425	1.455	###	###			22.3	22.3	0.0
2019-Oct-04 Fri	1.385	1.42	1.355	1.4			###	###	###
2019-Oct-03 Thu	1.44	1.44	1.385	###	11,767,249	###	###	###	0.0
2019-Oct-02 Wed	###	1.44	###	###	6,683,921	4,812,423	###	###	0.0
2019-Oct-01 Tue	###	###	###	###	10,564,586	0	93.6	93.6	0.0
2019-Sep-30 Mon	1.45	1.475	###	1.42	9,768,954	###	###	###	###
2019-Sep-27 Fri	1.48	###	1.452	###	6,872,342	4,989,320	###	###	0.0
2019-Sep-26 Thu	1.5	1.525	1.472	1.5	9,124,152	13,672,541	75.6	75.6	0.1
2019-Sep-25 Wed	###	###	1.53	1.54			7.6	7.6	###
2019-Sep-24 Tue	###	###	1.575	1.58	12,219,343	###	10.6	10.6	0.1
2019-Sep-23 Mon	###	###	1.585	1.59			4.4	4.4	###
2019-Sep-20 Fri	###	###	1.58	###	35,362,180	27,936,122	88.2	88.2	0.0
2019-Sep-19 Thu	1.59	###	1.525	###	12,933,327	###	21.7	21.7	0.0
2019-Sep-18 Wed	1.56	1.625	1.557	###			###	###	0.0
2019-Sep-17 Tue	###	###	1.485	1.53			###	###	###
2019-Sep-16 Mon	###	1.57	###	1.53	16,563,722	13,002,521	###	###	###
2019-Sep-13 Fri	1.47	1.485	1.44	1.47	9,281,927	###	68.6	68.6	###
2019-Sep-12 Thu	###	1.5	1.43	1.47	10,332,556	###	20.8	20.8	###
2019-Sep-11 Wed	1.47	###	1.45	1.475	13,673,376	###	###	###	0.1
2019-Sep-10 Tue	###	###	1.455	###			###	###	0.0
2019-Sep-09 Mon	1.53	###	1.48	###			20.1	20.1	0.0
2019-Sep-06 Fri	1.555	###	1.545	1.585	8,428,227	###	###	###	###
2019-Sep-05 Thu	###	###	1.58	###			20.7	20.7	0.0
2019-Sep-04 Wed	1.71	1.71	###	###	9,107,179	###	5.0	5.0	0.0
2019-Sep-03 Tue	###	1.675	###	###			90.9	90.9	0.0
2019-Sep-02 Mon	1.7	1.755	###	###	8,284,640	7,269,771	###	###	0.0
2019-Aug-30 Fri	###	###	1.625	###			70.3	70.3	0.0
2019-Aug-29 Thu	1.745	1.745	###	1.72			24.2	24.2	0.1
2019-Aug-28 Wed	1.74	1.752	###	###			21.2	21.2	0.0
2019-Aug-27 Tue	1.685	###	1.655	###			29.8	29.8	0.0
2019-Aug-26 Mon	1.75	###	1.74	1.76	12,748,343	11,091,058	###	###	0.1
2019-Aug-23 Fri	###	###	1.59	###			31.4	31.4	0.0
2019-Aug-22 Thu	###	###	###	###	10,259,821	0	77.9	77.9	0.0
2019-Aug-21 Wed	1.71	###	###	###			###	###	0.0
2019-Aug-20 Tue	###	###	###	1.675			###	###	###
2019-Aug-19 Mon	1.76	1.76	1.7	###	8,133,075	###	13.5	13.5	0.0
2019-Aug-16 Fri	1.78	1.81	1.75	1.77	9,176,652	16,334,440	###	###	###
2019-Aug-15 Thu	1.855	1.87	1.78	1.78			###	###	0.1
2019-Aug-14 Wed	###	1.855	1.78	###	17,628,141	32,039,146	70.8	70.8	0.0
2019-Aug-13 Tue	###	1.975	1.875	###	53,447,289	###	###	###	0.0
2019-Aug-12 Mon	###	###	###	1.945	7,413,677	0	21.2	21.2	0.1
2019-Aug-09 Fri	###	###	###	###			###	###	0.0
2019-Aug-08 Thu	###	###	###	###	14,567,286	0	13.3	13.3	0.0
2019-Aug-07 Wed	1.945	###	###	###	18,973,727	0	###	###	0.0
2019-Aug-06 Tue	###	###	1.89	###	20,907,181	19,757,286	6.9	6.9	0.0
2019-Aug-05 Mon	###	###	1.89	###	14,898,358	14,078,948	86.4	86.4	0.0
2019-Aug-02 Fri	1.81	###	1.81	1.86	13,446,573	12,169,148	###	###	0.1
2019-Aug-01 Thu	1.72	1.72	1.59	###			###	###	0.0
2019-Jul-31 Wed	1.775	1.775	1.775	1.775	43,475	###	###	###	###
2019-Jul-30 Tue	###	###	###	1.775	13,146,554	0	94.0	94.0	###
2019-Jul-29 Mon	###	1.77	1.725	1.74			70.8	70.8	0.1
2019-Jul-26 Fri	1.71	###	1.7	###			83.4	83.4	0.0
2019-Jul-25 Thu	1.79	###	1.755	###	10,726,482	9,412,487	21.6	21.6	0.0