(AAI) ALCOA CORPORATION Daily Prices

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

_{Currently Fri 26-Mar-13 09:25:44 PM AEDT}

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

(AAI) ALCOA CORPORATION Daily Prices...

TOC Company Info for AAI Limits

Company Details for (AAI) ALCOA CORPORATION

Listing Code	AAI
Listing Name	ALCOA CORPORATION
GICS Sector	Materials
ISIN Name	ALCOA INC.
ISIN Security	CHESS DEPOSITARY INTERESTS
ISIN Code	AU000000AAI6

Maximum Price date available .. Thursday 12th March 2026
Latest price with VOLUME for AAI .. Thursday 12th March 2026

AAI 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	7.5	1	0.5
MAX	###	###	97.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AAI Bottom

1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

600 Days for (AAI) ALCOA CORPORATION

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-12 Thu	91.51	92.7	89.8	90.57	376,753	###	47.2	47.2	###
2026-Mar-11 Wed	86.89	###	86.28	86.73	267,748	11,550,648	###	###	###
2026-Mar-10 Tue	###	###	84.74	###	219,446	9,297,927	13.5	13.5	0.0
2026-Mar-09 Mon	85.75	###	###	85.77			83.6	83.6	###
2026-Mar-06 Fri	85.8	87.42	###	87.42	84,088	3,675,486	###	###	6.2
2026-Mar-05 Thu	###	89.76	###	###			###	###	0.0
2026-Mar-04 Wed	89.5	91.41	89.25	90.77			###	###	###
2026-Mar-03 Tue	89.85	###	###	89.51			53.9	53.9	###
2026-Mar-02 Mon	88	91.52	###	90.55	268,155	12,270,772	86.6	86.6	6.5
2026-Feb-27 Fri	89.88	89.88	###	###	89,352	4,015,478	###	###	0.0
2026-Feb-26 Thu	###	92.51	###	90.43	113,674	###	###	###	###
2026-Feb-25 Wed	###	87.79	86.5	87.26	94,957	8,275,027	59.6	59.6	6.2
2026-Feb-24 Tue	###	###	###	###			82.6	82.6	0.0
2026-Feb-23 Mon	84.81	###	84.4	###	60,043	###	###	###	0.0
2026-Feb-20 Fri	###	85.26	###	84.81	56,971	2,428,673	74.2	74.2	6.1
2026-Feb-19 Thu	84.86	###	84.585	###			###	###	0.0
2026-Feb-18 Wed	81.48	81.925	81	81.85			62.7	62.7	###
2026-Feb-17 Tue	###	###	82.81	###	73,885	###	###	###	0.0
2026-Feb-16 Mon	###	###	83.72	84.41	173,570	7,265,640	32.7	32.7	###
2026-Feb-13 Fri	85.5	86.58	###	86.58	330,441	###	###	###	6.2
2026-Feb-12 Thu	88.26	89.23	###	88.52			76.9	76.9	6.3
2026-Feb-11 Wed	86.48	###	###	87.23			67.5	67.5	###
2026-Feb-10 Tue	###	###	86.48	86.48	119,353	5,160,823	###	###	6.2
2026-Feb-09 Mon	83.57	84.44	###	84.44	247,674	###	61.8	61.8	###
2026-Feb-06 Fri	###	80.86	###	###	127,424	5,151,752	###	###	0.0
2026-Feb-05 Thu	83.81	83.86	81.5	81.74			###	###	5.8
2026-Feb-04 Wed	###	87.75	###	###			69.4	69.4	0.0
2026-Feb-03 Tue	83.5	###	83	83.56	148,022	###	60.6	60.6	6.0
2026-Feb-02 Mon	81.74	###	80.29	81.57	180,151	###	###	###	###
2026-Jan-30 Fri	85.85	###	###	84.27	106,447	0	###	###	###
2026-Jan-29 Thu	85.89	87.74	84.54	87.74			###	###	6.3
2026-Jan-28 Wed	84.8	87.7	84.8	87.23			###	###	###
2026-Jan-27 Tue	###	85.46	82.25	###			###	###	0.0
2026-Jan-23 Fri	###	###	91.51	92.85			30.4	30.4	6.6
2026-Jan-22 Thu	###	95.22	###	###	96,780	###	###	###	0.0
2026-Jan-21 Wed	91.43	92.83	91.43	###	165,485	###	###	###	0.0
2026-Jan-20 Tue	###	89.88	###	88.58			34.3	34.3	6.3
2026-Jan-19 Mon	89.22	90.47	###	###			###	###	0.0
2026-Jan-16 Fri	94.75	95.89	94.75	95.28	140,055	13,350,042	66.4	66.4	6.8
2026-Jan-15 Thu	###	97.46	###	###	744,157	36,262,770	35.3	35.3	0.0
2026-Jan-14 Wed	###	98.25	###	97.55			###	###	7.0
2026-Jan-13 Tue	###	###	###	###	201,257	0	###	###	0.0
2026-Jan-12 Mon	94.2	95.5	93.85	94.75	491,572	46,539,579	###	###	6.8
2026-Jan-09 Fri	###	91.22	89.83	91.22			76.7	76.7	6.5
2026-Jan-08 Thu	###	###	91.85	92.53	707,956	32,512,879	###	###	###
2026-Jan-07 Wed	93.89	###	###	###			23.1	23.1	0.0
2026-Jan-06 Tue	###	91.5	###	90.47			34.8	34.8	6.5
2026-Jan-05 Mon	###	###	###	###			73.5	73.5	0.0
2026-Jan-02 Fri	80.2	80.4	79.7	###			62.0	62.0	0.0
2025-Dec-31 Wed	###	###	###	###			###	###	0.0
2025-Dec-30 Tue	79.46	###	79.46	80.5			75.7	75.7	5.8
2025-Dec-29 Mon	###	80.78	###	###	77,885	3,145,775	40.6	40.6	0.0
2025-Dec-24 Wed	79.28	###	79	79	124,324	###	###	###	5.6
2025-Dec-23 Tue	80	###	80	###			###	###	0.0
2025-Dec-22 Mon	76.52	77.77	76.21	###			###	###	0.0
2025-Dec-19 Fri	72.25	73.22	72.25	72.8			###	###	5.2
2025-Dec-18 Thu	69.87	71	69.87	70.75	206,476	###	80.2	80.2	###
2025-Dec-17 Wed	###	70.82	###	70.23			63.8	63.8	###
2025-Dec-16 Tue	68.5	68.8	###	68.49	437,158	###	###	###	4.9
2025-Dec-15 Mon	###	69.81	###	69.49			###	###	###
2025-Dec-12 Fri	###	70.86	###	70.53			71.7	71.7	5.0
2025-Dec-11 Thu	###	###	66.28	66.52	135,750	4,498,755	41.5	41.5	###
2025-Dec-10 Wed	###	66.245	65.25	###			30.3	30.3	0.0
2025-Dec-09 Tue	###	###	66.52	###			###	###	0.0
2025-Dec-08 Mon	###	###	###	###	801,955	0	36.6	36.6	0.0
2025-Dec-05 Fri	###	66.73	###	66.45			###	###	###
2025-Dec-04 Thu	65.81	66.78	###	###	371,278	12,396,972	43.3	43.3	0.0
2025-Dec-03 Wed	###	###	###	###	159,124	0	###	###	0.0
2025-Dec-02 Tue	62.41	63.59	62.41	###			###	###	0.0
2025-Dec-01 Mon	###	63.83	###	###			79.8	79.8	0.0
2025-Nov-28 Fri	###	###	###	###	68,777	0	67.7	67.7	0.0
2025-Nov-27 Thu	63.49	###	###	###			36.1	36.1	0.0
2025-Nov-26 Wed	60.55	###	60.55	60.71			###	###	###
2025-Nov-25 Tue	58.43	###	58.43	###	143,583	4,194,777	81.5	81.5	0.0
2025-Nov-24 Mon	55.89	56.54	55.76	###	105,040	###	###	###	0.0
2025-Nov-21 Fri	56.44	###	54.83	54.83	325,486	###	26.8	26.8	###
2025-Nov-20 Thu	56.75	57.77	56.75	###			66.5	66.5	0.0
2025-Nov-19 Wed	###	###	###	55.83	225,120	0	76.0	76.0	4.0
2025-Nov-18 Tue	55.5	55.84	54.84	###	197,075	###	###	###	0.0
2025-Nov-17 Mon	###	58.4	###	###	110,873	###	###	###	0.0
2025-Nov-14 Fri	58.8	###	58.555	###	617,550	18,080,320	###	###	0.0
2025-Nov-13 Thu	60.72	61.77	60.72	61.77	884,259	54,156,442	81.9	81.9	4.4
2025-Nov-12 Wed	58.28	###	###	###			38.9	38.9	0.0
2025-Nov-11 Tue	59	59.675	59	###			###	###	0.0
2025-Nov-10 Mon	57	###	57	57.84			65.3	65.3	###
2025-Nov-07 Fri	56.5	###	56	56.44			48.7	48.7	###
2025-Nov-06 Thu	55.55	###	###	###			31.7	31.7	0.0
2025-Nov-05 Wed	54.48	###	###	54.81			###	###	###
2025-Nov-04 Tue	###	57.59	###	###	182,886	###	81.7	81.7	0.0
2025-Nov-03 Mon	56.7	57	###	56.5			45.3	45.3	4.0
2025-Oct-31 Fri	56.49	###	56.47	###			64.7	64.7	0.0
2025-Oct-30 Thu	59.7	###	59.23	59.59			###	###	###
2025-Oct-29 Wed	59.89	60.27	###	###	160,679	###	67.8	67.8	0.0
2025-Oct-28 Tue	60.5	###	60.355	60.79	860,024	25,953,374	###	###	4.3
2025-Oct-27 Mon	###	###	###	60.4	1,789,622	0	###	###	4.3
2025-Oct-24 Fri	61.2	###	57.28	59.5	466,146	13,350,421	20.4	20.4	4.3
2025-Oct-23 Thu	54.41	###	54.29	55.87			###	###	###
2025-Oct-22 Wed	###	57.84	57	57.4	94,155	5,406,380	74.0	74.0	###
2025-Oct-21 Tue	59.78	60.83	59.55	###	392,387	23,617,773	###	###	0.0
2025-Oct-20 Mon	###	###	###	55.52			###	###	4.0
2025-Oct-17 Fri	###	###	56.25	56.25	99,650	2,802,656	###	###	4.0
2025-Oct-16 Thu	56.2	###	55.82	56.25			60.6	60.6	4.0
2025-Oct-15 Wed	###	55.8	###	55.8			70.1	70.1	4.0
2025-Oct-14 Tue	55.23	###	55.23	###	59,948	###	71.3	71.3	0.0
2025-Oct-13 Mon	###	55.47	54.4	54.88			###	###	###
2025-Oct-10 Fri	###	56.59	55.89	55.89	214,475	12,062,074	30.8	30.8	4.0
2025-Oct-09 Thu	###	57.045	###	###			###	###	0.0
2025-Oct-08 Wed	###	###	53.46	###			76.5	76.5	0.0
2025-Oct-07 Tue	###	###	50.75	51.25			69.7	69.7	###
2025-Oct-06 Mon	###	###	###	###			###	###	0.0
2025-Oct-03 Fri	52.22	###	52.22	###			66.7	66.7	0.0
2025-Oct-02 Thu	50.87	51.88	50.87	###	96,559	###	###	###	0.0
2025-Oct-01 Wed	###	###	49.41	49.5	126,074	3,114,658	28.1	28.1	3.5
2025-Sep-30 Tue	###	51.8	###	50.58	219,020	###	###	###	3.6
2025-Sep-29 Mon	49.5	50.42	49.5	###			76.3	76.3	0.0
2025-Sep-26 Fri	48	48.46	47.76	48.46	160,685	7,730,555	71.2	71.2	###
2025-Sep-25 Thu	###	48.48	###	48.48	291,786	###	85.3	85.3	3.5
2025-Sep-24 Wed	47.52	###	47.4	47.43			40.4	40.4	3.4
2025-Sep-23 Tue	###	49.53	###	###			63.6	63.6	0.0
2025-Sep-22 Mon	49.25	###	###	###	33,657	0	###	###	0.0
2025-Sep-19 Fri	49.79	###	49.51	49.51			33.5	33.5	###
2025-Sep-18 Thu	###	49.845	###	###	126,854	###	35.5	35.5	0.0
2025-Sep-17 Wed	###	###	49.8	###			###	###	0.0
2025-Sep-16 Tue	50.5	50.53	###	50.53	47,246	1,193,670	###	###	###
2025-Sep-15 Mon	49.53	50.55	49.53	50.51			79.4	79.4	3.6
2025-Sep-12 Fri	###	49	###	49			###	###	3.5
2025-Sep-11 Thu	46.52	###	46.5	46.79	219,853	5,111,582	###	###	3.3
2025-Sep-10 Wed	###	###	47.22	###	162,853	3,844,959	###	###	0.0
2025-Sep-09 Tue	48.5	49	###	48.23			###	###	3.4
2025-Sep-08 Mon	###	48.71	###	48.5			68.7	68.7	3.5
2025-Sep-05 Fri	###	###	###	###			74.5	74.5	0.0
2025-Sep-04 Thu	###	47.76	###	47.2			###	###	###
2025-Sep-03 Wed	###	###	46.44	46.44			34.6	34.6	3.3
2025-Sep-02 Tue	48.51	48.73	48.26	48.54	107,525	5,214,424	68.4	68.4	3.5
2025-Sep-01 Mon	48.52	###	48.075	###			###	###	0.0
2025-Aug-29 Fri	48.51	###	###	48.74			66.5	66.5	###
2025-Aug-28 Thu	48.74	###	48.51	48.51	60,048	###	37.1	37.1	###
2025-Aug-27 Wed	###	49.21	48.7	###			34.9	34.9	0.0
2025-Aug-26 Tue	48.74	###	###	48.4	381,443	0	33.9	33.9	3.5
2025-Aug-25 Mon	###	###	48.22	48.84			###	###	3.5
2025-Aug-22 Fri	###	###	45.75	45.81			30.9	30.9	3.3
2025-Aug-21 Thu	###	###	45.47	45.82	84,577	1,922,858	###	###	3.3
2025-Aug-20 Wed	###	46.44	45.86	###			###	###	0.0
2025-Aug-19 Tue	###	45.85	45.255	45.42	81,874	###	34.3	34.3	3.2
2025-Aug-18 Mon	###	48.355	47.78	48	49,677	2,387,849	66.5	66.5	3.4
2025-Aug-15 Fri	48.51	###	48.48	###			###	###	0.0
2025-Aug-14 Thu	48.85	49	###	48.45			###	###	###
2025-Aug-13 Wed	47.75	48.83	###	48.46			###	###	###
2025-Aug-12 Tue	45.44	###	###	45.28			30.3	30.3	3.2
2025-Aug-11 Mon	46.7	47.355	###	###			69.5	69.5	0.0
2025-Aug-08 Fri	45.77	46.85	45.77	46.72	45,044	2,085,987	82.2	82.2	3.3
2025-Aug-07 Thu	###	46.23	###	46	392,542	###	61.4	61.4	3.3
2025-Aug-06 Wed	###	###	###	46.45	194,047	0	66.9	66.9	3.3
2025-Aug-05 Tue	###	46.49	45.57	###	321,820	14,813,374	70.6	70.6	0.0
2025-Aug-04 Mon	###	44.89	44.27	44.89	241,848	10,781,583	###	###	###
2025-Aug-01 Fri	###	47.41	###	###	207,559	4,920,186	30.3	30.3	0.0
2025-Jul-31 Thu	46.28	###	46.28	46.72	313,525	###	###	###	3.3
2025-Jul-30 Wed	###	47.23	46.59	###			73.8	73.8	0.0
2025-Jul-29 Tue	47	###	46.77	###	50,173	###	40.4	40.4	0.0
2025-Jul-28 Mon	###	47.4	46.79	###			###	###	0.0
2025-Jul-25 Fri	###	###	###	###	101,846	0	23.2	23.2	0.0
2025-Jul-24 Thu	###	###	48.43	###	186,822	###	###	###	0.0
2025-Jul-23 Wed	###	50.25	###	###	229,227	5,759,328	###	###	0.0
2025-Jul-22 Tue	###	###	47.42	47.8	78,951	1,871,928	31.9	31.9	3.4
2025-Jul-21 Mon	###	###	46.25	47.25			82.0	82.0	3.4
2025-Jul-18 Fri	###	###	###	45.83	46,358	0	###	###	###
2025-Jul-17 Thu	###	###	###	44.54			###	###	###
2025-Jul-16 Wed	43.85	###	43.5	43.79	65,942	###	33.7	33.7	3.1
2025-Jul-15 Tue	45.5	45.53	###	###	41,249	###	###	###	0.0
2025-Jul-14 Mon	###	###	###	###	76,984	0	###	###	0.0
2025-Jul-11 Fri	47.75	###	47.175	###			27.4	27.4	0.0
2025-Jul-10 Thu	###	47.22	46.55	46.81	45,886	###	28.6	28.6	###
2025-Jul-09 Wed	46.4	47.21	46.4	###	65,344	3,058,425	###	###	0.0
2025-Jul-08 Tue	###	###	45.73	###	67,174	###	30.4	30.4	0.0
2025-Jul-07 Mon	###	###	###	46.74	55,477	0	###	###	3.3
2025-Jul-04 Fri	###	48	###	###	60,224	1,445,376	###	###	0.0
2025-Jul-03 Thu	###	###	47.59	###			###	###	0.0
2025-Jul-02 Wed	45.25	###	45.185	###			83.9	83.9	0.0
2025-Jul-01 Tue	45	45.47	###	###	276,785	###	###	###	0.0
2025-Jun-30 Mon	###	47.22	###	45			###	###	3.2
2025-Jun-27 Fri	45	###	###	###	280,087	0	###	###	0.0
2025-Jun-26 Thu	43.59	43.59	###	###			16.3	16.3	0.0
2025-Jun-25 Wed	###	###	###	###	134,026	0	###	###	0.0
2025-Jun-24 Tue	###	44.8	###	44.24			###	###	###
2025-Jun-23 Mon	###	43.46	42.76	43.4			85.1	85.1	###
2025-Jun-20 Fri	42.82	###	42.71	42.71	161,421	3,447,145	35.4	35.4	###
2025-Jun-19 Thu	43.5	43.5	42.89	###			###	###	0.0
2025-Jun-18 Wed	44.29	44.46	###	44.27			###	###	3.2
2025-Jun-17 Tue	43.89	44.51	43.84	###			###	###	0.0
2025-Jun-16 Mon	###	###	###	43.89			###	###	###
2025-Jun-13 Fri	44	###	###	###			###	###	0.0
2025-Jun-12 Thu	###	44.28	43.7	43.71	188,744	8,302,848	27.2	27.2	3.1
2025-Jun-11 Wed	###	44.27	43.88	###	62,971	2,775,446	###	###	0.0
2025-Jun-10 Tue	43.48	###	###	43.54	84,043	0	68.7	68.7	###
2025-Jun-06 Fri	42.56	###	42.56	43			79.8	79.8	###
2025-Jun-05 Thu	###	###	###	42.29	110,985	0	74.2	74.2	###
2025-Jun-04 Wed	###	###	42.52	###	303,645	###	76.2	76.2	0.0
2025-Jun-03 Tue	###	###	40.74	###			###	###	0.0
2025-Jun-02 Mon	42	###	###	###	277,623	0	###	###	0.0
2025-May-30 Fri	###	###	42.7	###			62.0	62.0	0.0
2025-May-29 Thu	###	###	###	44.45	50,556	0	74.5	74.5	3.2
2025-May-28 Wed	43.5	###	43.45	###	80,849	1,756,444	###	###	0.0
2025-May-27 Tue	###	###	###	43.5	66,181	0	27.6	27.6	3.1
2025-May-26 Mon	###	###	###	###	29,278	0	###	###	0.0
2025-May-23 Fri	###	###	43.46	43.54	32,945	###	###	###	###
2025-May-22 Thu	44.22	###	###	###			###	###	0.0
2025-May-21 Wed	44.86	###	44.24	###	81,329	###	###	###	0.0
2025-May-20 Tue	45.26	###	44.76	44.86			27.9	27.9	3.2
2025-May-19 Mon	45.29	###	44.72	###			###	###	0.0
2025-May-16 Fri	###	44.73	###	###			26.6	26.6	0.0
2025-May-15 Thu	45.46	45.89	###	45.44	184,124	4,224,725	###	###	3.2
2025-May-14 Wed	###	###	43.74	###	260,923	5,706,386	###	###	0.0
2025-May-13 Tue	###	44.49	###	###			73.0	73.0	0.0
2025-May-12 Mon	40.5	###	###	###	134,474	0	77.4	77.4	0.0
2025-May-09 Fri	###	###	###	39.77			31.4	31.4	###
2025-May-08 Thu	37.76	38.55	###	38.49	88,483	###	77.5	77.5	###
2025-May-07 Wed	###	39.23	38.25	###	267,242	10,352,955	###	###	0.0
2025-May-06 Tue	38.53	38.74	38.27	38.5	104,026	4,005,521	###	###	2.8
2025-May-05 Mon	###	39.57	###	###			44.7	44.7	0.0
2025-May-02 Fri	###	###	37.885	###			70.3	70.3	0.0
2025-May-01 Thu	38.75	39.73	###	###			27.5	27.5	0.0
2025-Apr-30 Wed	###	###	38.88	###	114,728	###	28.2	28.2	0.0
2025-Apr-29 Tue	###	###	###	###	192,174	0	###	###	0.0
2025-Apr-28 Mon	###	40	39.49	39.58			###	###	2.8
2025-Apr-24 Thu	###	###	39.43	39.43			25.2	25.2	###
2025-Apr-23 Wed	###	38.42	###	###			###	###	0.0
2025-Apr-22 Tue	###	###	36.2	36.43			###	###	2.6
2025-Apr-17 Thu	37.8	###	37.43	###			###	###	0.0
2025-Apr-16 Wed	###	###	###	###			16.4	16.4	0.0
2025-Apr-15 Tue	39.52	39.52	38.74	###	217,576	8,513,748	###	###	0.0
2025-Apr-14 Mon	###	39.75	###	39.24			30.6	30.6	2.8
2025-Apr-11 Fri	38.24	###	37.425	###	105,129	1,967,226	66.4	66.4	0.0
2025-Apr-10 Thu	###	###	###	###			###	###	0.0
2025-Apr-09 Wed	###	38.2	36.71	36.85			26.6	26.6	2.6
2025-Apr-08 Tue	###	41.545	40.83	###			51.7	51.7	0.0
2025-Apr-07 Mon	39.81	39.86	###	###			###	###	0.0
2025-Apr-04 Fri	43.2	###	42.8	42.8			45.0	45.0	3.1
2025-Apr-03 Thu	47.26	47.26	46.72	46.87	87,241	4,099,454	###	###	3.3
2025-Apr-02 Wed	48	48.42	###	47.81			###	###	###
2025-Apr-01 Tue	###	###	48.25	48.5	38,429	###	76.9	76.9	3.5
2025-Mar-31 Mon	48.8	48.8	###	###			###	###	0.0
2025-Mar-28 Fri	###	###	###	###			25.3	25.3	0.0
2025-Mar-27 Thu	52.7	###	###	###	91,122	0	###	###	0.0
2025-Mar-26 Wed	###	###	53.4	53.41			###	###	###
2025-Mar-25 Tue	###	###	###	53.25			###	###	###
2025-Mar-24 Mon	54.45	54.53	###	###	24,857	677,726	###	###	0.0
2025-Mar-21 Fri	55.49	55.51	###	54.82	231,758	6,432,443	24.5	24.5	3.9
2025-Mar-20 Thu	###	###	###	55.51	197,273	0	###	###	###
2025-Mar-19 Wed	53.42	53.57	###	###	99,543	2,666,259	37.3	37.3	0.0
2025-Mar-18 Tue	54.4	54.48	53.87	###			###	###	0.0
2025-Mar-17 Mon	52.89	###	###	52.88			33.6	33.6	3.8
2025-Mar-14 Fri	51.88	###	###	###	64,680	0	24.5	24.5	0.0
2025-Mar-13 Thu	52.42	###	51.79	51.87			28.4	28.4	###
2025-Mar-12 Wed	###	###	50.22	###			70.4	70.4	0.0
2025-Mar-11 Tue	49.2	###	###	49.79			84.4	84.4	###
2025-Mar-10 Mon	###	52.79	###	52	65,825	1,737,450	###	###	3.7
2025-Mar-07 Fri	51.58	52.24	51.58	###			###	###	0.0
2025-Mar-06 Thu	###	51.45	###	51.44			71.0	71.0	3.7
2025-Mar-05 Wed	50.55	50.76	50.27	50.73	85,775	4,332,924	###	###	###
2025-Mar-04 Tue	###	###	###	###			84.3	84.3	0.0
2025-Mar-03 Mon	###	###	###	###			###	###	0.0
2025-Feb-28 Fri	54	54	52.78	###			32.7	32.7	0.0
2025-Feb-27 Thu	###	###	###	###	91,058	0	28.3	28.3	0.0
2025-Feb-26 Wed	54.5	54.5	53.82	###	62,128	3,364,852	38.6	38.6	0.0
2025-Feb-25 Tue	54.82	###	54.82	###			###	###	0.0
2025-Feb-24 Mon	54.2	###	53.45	54.72	131,456	###	###	###	3.9
2025-Feb-21 Fri	###	58.4	57.75	57.86	68,572	###	###	###	4.1
2025-Feb-20 Thu	57.4	57.4	###	56.86			###	###	###
2025-Feb-19 Wed	57.71	###	57.71	###	58,659	###	76.1	76.1	0.0
2025-Feb-18 Tue	58	###	###	57.28	55,376	0	###	###	###
2025-Feb-17 Mon	57	###	56.87	58.27	143,421	4,078,176	83.1	83.1	4.2
2025-Feb-14 Fri	###	58.51	57.71	###			66.2	66.2	0.0
2025-Feb-13 Thu	58.74	58.74	###	57.86	49,075	###	###	###	4.1
2025-Feb-12 Wed	59.7	59.7	58.53	59			26.9	26.9	4.2
2025-Feb-11 Tue	58.8	59.28	58.72	58.74	156,759	9,248,781	###	###	4.2
2025-Feb-10 Mon	56.5	###	55.48	57			###	###	###
2025-Feb-07 Fri	###	57.44	56.76	###	31,928	1,823,088	###	###	0.0
2025-Feb-06 Thu	57.8	57.8	###	###	42,423	1,226,024	###	###	0.0
2025-Feb-05 Wed	###	###	###	57.75	88,355	0	###	###	4.1
2025-Feb-04 Tue	55.83	###	55.41	55.47	248,728	###	###	###	4.0
2025-Feb-03 Mon	56.2	56.2	54.52	###			###	###	0.0
2025-Jan-31 Fri	57	###	56.75	###			###	###	0.0
2025-Jan-30 Thu	###	###	###	56.84	256,473	0	###	###	###
2025-Jan-29 Wed	###	55.55	54.44	55.41			###	###	4.0
2025-Jan-28 Tue	57	57	###	56.43			33.7	33.7	###
2025-Jan-24 Fri	59.48	###	59.28	###			###	###	0.0
2025-Jan-23 Thu	61.7	###	###	61.25			###	###	4.4
2025-Jan-22 Wed	61.45	62.5	###	61.84			74.1	74.1	4.4
2025-Jan-21 Tue	###	###	###	63.72	106,146	0	###	###	###
2025-Jan-20 Mon	###	64.51	###	###			###	###	0.0
2025-Jan-17 Fri	62.4	###	###	62.57			66.0	66.0	###
2025-Jan-16 Thu	###	###	###	###	110,425	0	34.0	34.0	0.0
2025-Jan-15 Wed	###	###	###	59.22	65,171	0	###	###	4.2
2025-Jan-14 Tue	58.49	59.23	58.48	59			###	###	4.2
2025-Jan-13 Mon	57.52	58.275	57.52	57.7	33,278	###	###	###	###
2025-Jan-10 Fri	58.47	58.47	###	###			###	###	0.0
2025-Jan-09 Thu	57.5	57.82	###	57.72	58,389	1,688,025	73.6	73.6	4.1
2025-Jan-08 Wed	58.73	58.73	58.2	58.55	76,570	###	###	###	4.2
2025-Jan-07 Tue	58.4	59	###	58.73			74.7	74.7	###
2025-Jan-06 Mon	###	###	57.28	57.28	129,089	###	29.4	29.4	###
2025-Jan-03 Fri	60.77	61.56	60.74	60.74			###	###	4.3
2025-Jan-02 Thu	###	61.25	###	###			31.2	31.2	0.0
2024-Dec-31 Tue	###	###	59.25	###	17,824	###	22.3	22.3	0.0
2024-Dec-30 Mon	###	###	###	60.44	48,057	0	22.9	22.9	4.3
2024-Dec-27 Fri	60.85	###	60.85	###	41,058	1,249,189	###	###	0.0
2024-Dec-24 Tue	###	###	###	61.55			74.7	74.7	###
2024-Dec-23 Mon	###	###	###	###			73.7	73.7	0.0
2024-Dec-20 Fri	58.71	###	###	58.78			71.1	71.1	4.2
2024-Dec-19 Thu	59.25	###	59.25	59.51			###	###	###
2024-Dec-18 Wed	###	###	###	###			33.7	33.7	0.0
2024-Dec-17 Tue	###	60.55	59.75	60.42	147,387	8,865,328	###	###	4.3
2024-Dec-16 Mon	61.23	61.85	###	###			###	###	0.0
2024-Dec-13 Fri	###	###	61.4	###	163,423	5,017,086	36.4	36.4	0.0
2024-Dec-12 Thu	###	###	61.28	61.53	234,549	7,186,581	###	###	###
2024-Dec-11 Wed	###	###	63.72	64.21	233,125	###	26.5	26.5	###
2024-Dec-10 Tue	66.28	66.28	64.72	###			###	###	0.0
2024-Dec-09 Mon	###	###	65.73	66.58			###	###	4.8
2024-Dec-06 Fri	###	###	###	###			###	###	0.0
2024-Dec-05 Thu	###	71.48	###	###			###	###	0.0
2024-Dec-04 Wed	70.24	###	70.2	###			76.9	76.9	0.0
2024-Dec-03 Tue	###	###	70.21	70.24			21.0	21.0	5.0
2024-Dec-02 Mon	###	71.59	###	###			###	###	0.0
2024-Nov-29 Fri	70.89	###	###	70.79			###	###	###
2024-Nov-28 Thu	70.81	###	###	###	99,156	0	32.6	32.6	0.0
2024-Nov-27 Wed	72.52	###	72.49	73			###	###	5.2
2024-Nov-26 Tue	###	72.745	71.82	71.82			###	###	###
2024-Nov-25 Mon	70.87	###	70.41	70.41	322,183	11,342,452	37.4	37.4	###
2024-Nov-22 Fri	###	###	70.83	###	307,356	###	71.8	71.8	0.0
2024-Nov-21 Thu	70.5	70.5	###	70.25			###	###	5.0
2024-Nov-20 Wed	69.89	###	69.71	###			79.1	79.1	0.0
2024-Nov-19 Tue	67.54	###	###	69.78			###	###	5.0
2024-Nov-18 Mon	###	68.55	67.89	###	597,721	40,776,526	###	###	0.0
2024-Nov-15 Fri	###	###	63.58	64.2	270,457	8,597,828	###	###	4.6
2024-Nov-14 Thu	###	###	###	62.46	97,983	0	33.8	33.8	###
2024-Nov-13 Wed	###	62.82	###	###	94,981	2,983,353	71.0	71.0	0.0
2024-Nov-12 Tue	###	###	65.77	###	363,028	11,938,175	###	###	0.0
2024-Nov-11 Mon	67.41	###	###	67.7	175,482	0	###	###	4.8
2024-Nov-08 Fri	68.25	68.77	67.75	###			###	###	0.0
2024-Nov-07 Thu	###	###	###	68.47	728,686	0	78.4	78.4	###
2024-Nov-06 Wed	###	###	###	64.84	400,775	0	###	###	###
2024-Nov-05 Tue	###	###	61.58	###			73.9	73.9	0.0
2024-Nov-04 Mon	###	###	61.49	###	68,980	###	81.2	81.2	0.0
2024-Nov-01 Fri	###	61.45	###	61.45			###	###	###
2024-Oct-31 Thu	###	###	60.76	60.76			###	###	###
2024-Oct-30 Wed	62.44	62.74	61.76	61.76	117,527	7,316,055	###	###	###
2024-Oct-29 Tue	62.82	63.24	62.49	62.54			###	###	4.5
2024-Oct-28 Mon	62.5	63.21	61.75	###	64,223	4,012,653	###	###	0.0
2024-Oct-25 Fri	###	63.7	62.21	62.21			###	###	###
2024-Oct-24 Thu	63.51	63.89	###	###			###	###	0.0
2024-Oct-23 Wed	###	63.4	62.47	63.25			###	###	4.5
2024-Oct-22 Tue	###	62.44	61.82	###			41.7	41.7	0.0
2024-Oct-21 Mon	###	###	###	###			###	###	0.0
2024-Oct-18 Fri	60.29	###	59.75	###	377,281	###	81.4	81.4	0.0
2024-Oct-17 Thu	###	###	###	###	376,377	0	###	###	0.0
2024-Oct-16 Wed	###	###	###	61.75			###	###	###
2024-Oct-15 Tue	###	###	61.44	61.53			###	###	###
2024-Oct-14 Mon	###	61.25	59.8	60.58			###	###	4.3
2024-Oct-11 Fri	57.85	###	57.8	###	286,447	###	###	###	0.0
2024-Oct-10 Thu	56.51	57.51	###	57.51			###	###	4.1
2024-Oct-09 Wed	###	56.56	55.57	55.71	92,749	5,199,972	34.7	34.7	###
2024-Oct-08 Tue	###	###	###	56.76	281,058	0	###	###	4.1
2024-Oct-07 Mon	###	57.4	56.52	###			64.0	64.0	0.0
2024-Oct-04 Fri	###	55.88	###	###	57,822	1,615,546	68.8	68.8	0.0
2024-Oct-03 Thu	###	###	###	56.43	88,977	0	33.1	33.1	###
2024-Oct-02 Wed	56.5	###	56.26	###	79,950	###	74.9	74.9	0.0
2024-Oct-01 Tue	###	###	55.71	###			21.6	21.6	0.0
2024-Sep-30 Mon	###	57.87	57	57.7			###	###	###
2024-Sep-27 Fri	56.5	57.49	56.5	57.23			###	###	4.1
2024-Sep-26 Thu	53.56	53.56	52.7	###	458,170	24,342,572	22.5	22.5	0.0
2024-Sep-25 Wed	###	###	###	###			###	###	0.0
2024-Sep-24 Tue	49.79	###	49.75	###	248,920	6,191,885	###	###	0.0
2024-Sep-23 Mon	###	50.2	###	###			75.6	75.6	0.0
2024-Sep-20 Fri	51.58	51.58	50.73	###	177,673	###	###	###	0.0
2024-Sep-19 Thu	###	51.76	###	51.76			83.4	83.4	3.7
2024-Sep-18 Wed	###	###	###	###	367,356	0	30.4	30.4	0.0
2024-Sep-17 Tue	###	###	###	###	254,356	0	###	###	0.0
2024-Sep-16 Mon	###	###	###	48.89			84.5	84.5	3.5
2024-Sep-13 Fri	###	###	###	###			68.2	68.2	0.0
2024-Sep-12 Thu	44.28	44.86	44.26	44.86			72.6	72.6	3.2
2024-Sep-11 Wed	42.56	###	42.26	42.55	180,550	3,815,021	38.2	38.2	###
2024-Sep-10 Tue	###	43.86	###	###			31.6	31.6	0.0
2024-Sep-09 Mon	43	43	42.54	###			26.3	26.3	0.0
2024-Sep-06 Fri	###	45.21	44.25	44.25			###	###	###
2024-Sep-05 Thu	###	45.76	###	###	252,189	5,770,084	32.7	32.7	0.0
2024-Sep-04 Wed	###	46.87	###	###			25.5	25.5	0.0
2024-Sep-03 Tue	47.43	47.46	###	47.24			###	###	3.4
2024-Sep-02 Mon	###	47.81	###	47.4	82,725	1,977,541	33.6	33.6	3.4
2024-Aug-30 Fri	47.79	47.85	47.44	47.85			###	###	3.4
2024-Aug-29 Thu	47.71	###	###	47.46			###	###	###
2024-Aug-28 Wed	###	51	49.82	49.82	320,780	###	20.2	20.2	3.6
2024-Aug-27 Tue	###	###	###	51.25	1,051,446	0	79.7	79.7	###
2024-Aug-26 Mon	49.51	###	49.51	49.71			71.4	71.4	###
2024-Aug-23 Fri	###	###	###	48.51			26.6	26.6	###
2024-Aug-22 Thu	###	###	###	###			30.8	30.8	0.0
2024-Aug-21 Wed	49.74	###	49.53	50.54	140,627	3,482,627	75.6	75.6	###
2024-Aug-20 Tue	50	50.85	49.75	###	834,487	###	###	###	0.0
2024-Aug-19 Mon	48	48.77	###	###			###	###	0.0
2024-Aug-16 Fri	###	49	###	48.45			###	###	###
2024-Aug-15 Thu	47.45	47.75	###	###	212,556	5,074,774	28.7	28.7	0.0
2024-Aug-14 Wed	47.7	48.47	47.45	47.45	869,322	41,692,683	29.9	29.9	###
2024-Aug-13 Tue	46.81	###	###	46.72			###	###	3.3
2024-Aug-12 Mon	45.5	###	###	###	223,982	0	###	###	0.0
2024-Aug-09 Fri	45.84	###	45.84	###			###	###	0.0
2024-Aug-08 Thu	###	44.79	###	44.25			###	###	###
2024-Aug-07 Wed	###	45.79	43.54	###	905,846	###	###	###	0.0
2024-Aug-06 Tue	42.5	44	###	43.85			###	###	3.1
2024-Aug-05 Mon	45.54	45.54	###	44.4	750,178	17,081,553	44.7	44.7	###
2024-Aug-02 Fri	47.74	###	47.52	###			###	###	0.0
2024-Aug-01 Thu	51.7	51.7	50	###	263,957	###	25.1	25.1	0.0
2024-Jul-31 Wed	48.5	50	47.51	###	31,921	###	###	###	0.0
2024-Jul-30 Tue	48.52	50.27	48.52	###			###	###	0.0
2024-Jul-29 Mon	49.25	52	49.25	51.22			92.1	92.1	3.7
2024-Jul-26 Fri	51	51	49.7	50.5	397,953	###	###	###	3.6
2024-Jul-25 Thu	###	50.85	48	###			###	###	0.0
2024-Jul-24 Wed	53	53	51	51.7	2,442	126,984	17.3	17.3	3.7
2016-Oct-05 Wed	###	###	###	###			73.7	73.7	0.0
2016-Oct-04 Tue	###	###	###	###	2,023	0	93.6	93.6	0.0
2016-Oct-03 Mon	###	###	###	###	0				0.0
2016-Sep-30 Fri	###	###	###	###			###	###	0.0
2016-Sep-29 Thu	###	###	###	###	450	0	95.8	95.8	0.0
2016-Sep-28 Wed	###	###	###	###			###	###	0.0
2016-Sep-27 Tue	###	###	###	###	0				0.0
2016-Sep-26 Mon	###	###	###	###			70.4	70.4	0.0
2016-Sep-23 Fri	12.5	12.5	11.81	11.81	650	###	###	###	###
2016-Sep-22 Thu	12.5	12.5	12.5	12.5			###	###	0.9
2016-Sep-21 Wed	###	###	###	###	0				0.0
2016-Sep-20 Tue	###	###	###	###	0				0.0
2016-Sep-19 Mon	###	###	###	###	0				0.0
2016-Sep-16 Fri	###	###	###	###	0				0.0
2016-Sep-15 Thu	###	###	###	###	0				0.0
2016-Sep-14 Wed	###	###	###	###	0				0.0
2016-Sep-13 Tue	###	###	###	###	0				0.0
2016-Sep-12 Mon	###	###	###	###	0				0.0
2016-Sep-09 Fri	###	###	###	###	0				0.0
2016-Sep-08 Thu	###	###	###	###	0				0.0
2016-Sep-07 Wed	###	###	###	###	0				0.0
2016-Sep-06 Tue	###	###	###	###	0				0.0
2016-Sep-05 Mon	###	###	###	###	0				0.0
2016-Sep-02 Fri	###	###	###	###	0				0.0
2016-Sep-01 Thu	###	###	###	###	0				0.0
2016-Aug-31 Wed	###	###	###	###	0				0.0
2016-Aug-30 Tue	###	###	###	###	0				0.0
2016-Aug-29 Mon	###	###	###	###	0				0.0
2016-Aug-26 Fri	###	###	###	###	0				0.0
2016-Aug-25 Thu	###	###	###	###	0				0.0
2016-Aug-24 Wed	###	###	###	###	0				0.0
2016-Aug-23 Tue	###	###	###	###	0				0.0
2016-Aug-22 Mon	###	###	###	###	0				0.0
2016-Aug-19 Fri	###	###	###	###	0				0.0
2016-Aug-18 Thu	###	###	###	###	0				0.0
2016-Aug-17 Wed	###	###	###	###	355	0	72.3	72.3	0.0
2016-Aug-16 Tue	###	###	###	###	0				0.0
2016-Aug-15 Mon	###	###	###	###	0				0.0
2016-Aug-12 Fri	###	###	###	###	0				0.0
2016-Aug-11 Thu	###	###	###	###	0				0.0
2016-Aug-10 Wed	###	###	###	###	0				0.0
2016-Aug-09 Tue	###	###	###	###	0				0.0
2016-Aug-08 Mon	###	###	###	###	0				0.0
2016-Aug-05 Fri	###	###	###	###	0				0.0
2016-Aug-04 Thu	###	###	###	###	0				0.0
2016-Aug-03 Wed	###	###	###	###	0				0.0
2016-Aug-02 Tue	###	###	###	###	0				0.0
2016-Aug-01 Mon	###	###	###	###	0				0.0
2016-Jul-29 Fri	###	###	###	###	0				0.0
2016-Jul-28 Thu	###	###	###	###	0				0.0
2016-Jul-27 Wed	###	###	###	###	0				0.0
2016-Jul-26 Tue	###	###	###	###	0				0.0
2016-Jul-25 Mon	###	###	###	###	0				0.0
2016-Jul-22 Fri	###	###	###	###	0				0.0
2016-Jul-21 Thu	###	###	###	###	0				0.0
2016-Jul-20 Wed	###	###	###	###	0				0.0
2016-Jul-19 Tue	###	###	###	###			70.0	70.0	0.0
2016-Jul-18 Mon	###	###	###	###	0				0.0
2016-Jul-15 Fri	###	###	###	###	0				0.0
2016-Jul-14 Thu	###	###	###	###	0				0.0
2016-Jul-13 Wed	###	###	###	###	1,441	0	96.5	96.5	0.0
2016-Jul-12 Tue	11.8	11.8	11.8	11.8	0				0.8
2016-Jul-11 Mon	11.8	11.8	11.8	11.8	0				0.8
2016-Jul-08 Fri	11.8	11.8	11.8	11.8	40	472	###	###	0.8
2016-Jul-07 Thu	###	###	###	###			###	###	0.0
2016-Jul-06 Wed	14.25	14.25	14.25	14.25	0				1.0
2016-Jul-05 Tue	14.25	14.25	14.25	14.25	0				1.0
2016-Jul-04 Mon	14.25	14.25	14.25	14.25	0				1.0
2016-Jul-01 Fri	14.25	14.25	14.25	14.25	0				1.0
2016-Jun-30 Thu	14.25	14.25	14.25	14.25	0				1.0
2016-Jun-29 Wed	14.25	14.25	14.25	14.25	0				1.0
2016-Jun-28 Tue	14.25	14.25	14.25	14.25	0				1.0
2016-Jun-27 Mon	14.25	14.25	14.25	14.25	0				1.0
2016-May-27 Fri	###	###	###	###	0				0.0
2016-May-26 Thu	###	###	###	###	0				0.0
2016-May-25 Wed	###	###	###	###	0				0.0
2016-May-24 Tue	###	###	###	###	0				0.0
2016-May-23 Mon	###	###	###	###	0				0.0
2016-May-20 Fri	###	###	###	###	0				0.0
2016-May-19 Thu	###	###	###	###	0				0.0
2016-May-18 Wed	###	###	###	###	0				0.0
2016-May-17 Tue	###	###	###	###	0				0.0
2016-May-16 Mon	###	###	###	###			70.4	70.4	0.0
2016-May-13 Fri	###	###	###	###	0				0.0
2016-May-12 Thu	###	###	###	###	0				0.0
2016-May-11 Wed	###	###	###	###	0				0.0
2016-May-10 Tue	###	###	###	###	0				0.0
2016-May-09 Mon	###	###	###	###	0				0.0
2016-May-06 Fri	###	###	###	###	0				0.0
2016-May-05 Thu	###	###	###	###	0				0.0
2016-May-04 Wed	###	###	###	###			###	###	0.0
2016-May-03 Tue	###	###	###	###	0				0.0
2016-May-02 Mon	###	###	###	###	0				0.0
2016-Apr-29 Fri	###	###	###	###	0				0.0
2016-Apr-28 Thu	###	###	###	###			###	###	0.0
2016-Apr-27 Wed	###	###	###	###	0				0.0
2016-Apr-26 Tue	###	###	###	###	0				0.0
2016-Apr-22 Fri	###	###	###	###	0				0.0
2016-Apr-21 Thu	###	###	###	###	0				0.0
2016-Apr-20 Wed	###	###	###	###	0				0.0
2016-Apr-19 Tue	###	###	###	###	0				0.0
2016-Apr-18 Mon	###	###	###	###	0				0.0
2016-Apr-15 Fri	###	###	###	###	0				0.0
2016-Apr-14 Thu	###	###	###	###	0				0.0
2016-Apr-13 Wed	###	###	###	###	0				0.0
2016-Apr-12 Tue	###	###	###	###			###	###	0.0
2016-Apr-11 Mon	###	###	###	###	0				0.0
2016-Apr-08 Fri	###	###	###	###	0				0.0
2016-Apr-07 Thu	###	###	###	###	0				0.0
2016-Apr-06 Wed	###	###	###	###	0				0.0
2016-Apr-05 Tue	###	###	###	###	0				0.0
2016-Apr-04 Mon	###	###	###	###	0				0.0
2016-Apr-01 Fri	###	###	###	###	0				0.0
2016-Mar-31 Thu	###	###	###	###			###	###	0.0
2016-Mar-30 Wed	###	###	###	###	0				0.0
2016-Mar-29 Tue	###	###	###	###	0				0.0
2016-Mar-24 Thu	###	###	###	###	0				0.0
2016-Mar-23 Wed	###	###	###	###	0				0.0
2016-Mar-22 Tue	###	###	###	###	0				0.0
2016-Mar-21 Mon	###	###	###	###	0				0.0
2016-Mar-18 Fri	###	###	###	###	0				0.0
2016-Mar-17 Thu	###	###	###	###	0				0.0
2016-Mar-16 Wed	###	###	###	###	0				0.0
2016-Mar-15 Tue	###	###	###	###	0				0.0
2016-Mar-14 Mon	###	###	###	###	0				0.0
2016-Mar-11 Fri	###	###	###	###	0				0.0
2016-Mar-10 Thu	###	###	###	###	0				0.0
2016-Mar-09 Wed	###	###	###	###	0				0.0
2016-Mar-08 Tue	###	###	###	###	0				0.0
2016-Mar-07 Mon	###	###	###	###	0				0.0
2016-Mar-04 Fri	###	###	###	###	0				0.0
2016-Mar-03 Thu	###	###	###	###	0				0.0
2016-Mar-02 Wed	###	###	###	###	0				0.0
2016-Mar-01 Tue	###	###	###	###	0				0.0
2016-Feb-29 Mon	###	###	###	###	0				0.0
2016-Feb-26 Fri	###	###	###	###	0				0.0
2016-Feb-25 Thu	11.7	###	11.7	###			88.7	88.7	0.0
2016-Feb-24 Wed	###	###	###	###	0				0.0
2016-Feb-23 Tue	###	###	###	###	0				0.0
2016-Feb-22 Mon	###	###	###	###	0				0.0
2016-Feb-19 Fri	###	###	###	###	0				0.0
2016-Feb-18 Thu	###	###	###	###	0				0.0
2016-Feb-17 Wed	###	###	###	###	0				0.0
2016-Feb-16 Tue	###	###	###	###	0				0.0
2016-Feb-15 Mon	###	###	###	###	0				0.0
2016-Feb-12 Fri	###	###	###	###	0				0.0
2016-Feb-11 Thu	###	###	###	###	0				0.0
2016-Feb-10 Wed	###	###	###	###	0				0.0
2016-Feb-09 Tue	###	###	###	###	0				0.0
2016-Feb-08 Mon	###	###	###	###	0				0.0
2016-Feb-05 Fri	###	###	###	###	0				0.0
2016-Feb-04 Thu	###	###	###	###	0				0.0
2016-Feb-03 Wed	###	###	###	###	0				0.0
2016-Feb-02 Tue	###	###	###	###	0				0.0
2016-Feb-01 Mon	###	###	###	###	0				0.0
2016-Jan-29 Fri	###	###	###	###	0				0.0
2016-Jan-28 Thu	###	###	###	###	0				0.0
2016-Jan-27 Wed	###	###	###	###	0				0.0
2016-Jan-25 Mon	###	###	###	###	0				0.0
2016-Jan-22 Fri	###	###	###	###	0				0.0
2016-Jan-21 Thu	###	###	###	###	0				0.0
2016-Jan-20 Wed	###	###	###	###	50	0	###	###	0.0
2016-Jan-19 Tue	###	###	###	###	0				0.0
2016-Jan-18 Mon	###	###	###	###	0				0.0
2016-Jan-15 Fri	###	###	###	###	0				0.0
2016-Jan-14 Thu	###	###	###	###	0				0.0
2016-Jan-13 Wed	###	###	###	###	0				0.0
2016-Jan-12 Tue	###	###	###	###	0				0.0
2016-Jan-11 Mon	###	###	###	###	0				0.0
2016-Jan-08 Fri	###	###	###	###	0				0.0
2016-Jan-07 Thu	###	###	###	###	0				0.0
2016-Jan-06 Wed	###	###	###	###	0				0.0
2016-Jan-05 Tue	###	###	###	###	0				0.0
2016-Jan-04 Mon	###	###	###	###	0				0.0
2015-Dec-31 Thu	###	###	###	###	0				0.0
2015-Dec-30 Wed	###	###	###	###			70.0	70.0	0.0
2015-Dec-29 Tue	###	###	###	###	0				0.0
2015-Dec-24 Thu	###	###	###	###	80	0	69.9	69.9	0.0
2015-Dec-23 Wed	12.43	12.43	12.43	12.43	0				0.9
2015-Dec-22 Tue	12.43	12.43	12.43	12.43	0				0.9
2015-Dec-21 Mon	12.43	12.43	12.43	12.43	0				0.9
2015-Dec-18 Fri	12.43	12.43	12.43	12.43	0				0.9
2015-Dec-17 Thu	12.43	12.43	12.43	12.43	0				0.9
2015-Dec-16 Wed	12.43	12.43	12.43	12.43			63.3	63.3	0.9
2015-Dec-15 Tue	###	###	###	###	0				0.0