(COS) COSOL LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Sat 25-May-17 12:05:56 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(COS) COSOL LIMITED Daily Prices...

TOC Company Info for COS Limits

Company Details for (COS) COSOL LIMITED

Listing Code	COS
Listing Name	COSOL LIMITED
GICS Sector	Software & Services
ISIN Name	COOL OR COSY LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000COS2

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for COS .. Thursday 15th May 2025

COS 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	###	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for COS Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (COS) COSOL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-15 Thu	###	0.74	###	0.74	5,446	###	###	###	0.1
2025-May-14 Wed	0.74	0.74	###	###			31.3	31.3	0.0
2025-May-13 Tue	0.745	0.745	0.73	###			###	###	0.0
2025-May-12 Mon	0.74	0.74	0.73	0.74			70.3	70.3	0.1
2025-May-09 Fri	0.74	0.74	0.73	0.74	114,881	###	64.1	64.1	0.1
2025-May-08 Thu	0.74	0.74	###	###			###	###	0.0
2025-May-07 Wed	0.74	0.74	0.74	0.74	0				0.1
2025-May-06 Tue	0.74	0.74	0.74	0.74			###	###	0.1
2025-May-05 Mon	0.7475	0.76	0.72	0.725			19.3	19.3	###
2025-May-02 Fri	0.73	0.74	0.73	0.73	45,047	###	###	###	0.1
2025-May-01 Thu	###	###	###	###	15,457	0	65.9	65.9	0.0
2025-Apr-30 Wed	0.775	0.775	0.73	0.73			8.2	8.2	0.1
2025-Apr-29 Tue	0.7	0.74	0.7	0.74	47,245	###	91.1	91.1	0.1
2025-Apr-28 Mon	0.71	###	0.7	0.7	5,370	1,879	###	###	###
2025-Apr-24 Thu	0.745	0.75	0.745	0.75	1,673	1,250	66.3	66.3	###
2025-Apr-23 Wed	0.76	0.76	0.74	0.74			20.6	20.6	0.1
2025-Apr-22 Tue	0.74	0.74	0.74	0.74	0				0.1
2025-Apr-17 Thu	0.725	0.74	0.72	0.74			###	###	0.1
2025-Apr-16 Wed	###	0.74	0.73	0.73	41,041	###	###	###	0.1
2025-Apr-15 Tue	0.74	0.74	0.73	###	58,650	###	###	###	0.0
2025-Apr-14 Mon	0.71	0.71	###	0.71	35,084	12,454	62.5	62.5	###
2025-Apr-11 Fri	0.74	0.75	0.7	0.7			###	###	###
2025-Apr-10 Thu	0.8	0.8	0.725	0.745	21,787	###	7.2	7.2	###
2025-Apr-09 Wed	###	0.8	###	0.8			96.1	96.1	0.1
2025-Apr-08 Tue	0.73	0.73	0.73	0.73	0				0.1
2025-Apr-07 Mon	0.74	0.745	0.73	0.73			41.1	41.1	0.1
2025-Apr-04 Fri	0.745	0.785	0.74	0.785	55,279	42,150	###	###	###
2025-Apr-03 Thu	0.755	0.755	0.725	0.755	19,385	14,344	###	###	###
2025-Apr-02 Wed	0.775	0.775	0.755	0.755	2,913,221	###	23.2	23.2	###
2025-Apr-01 Tue	0.78	0.79	0.77	0.77			30.9	30.9	0.1
2025-Mar-31 Mon	0.8	0.8	0.7875	###			###	###	0.0
2025-Mar-28 Fri	0.8	0.8	0.8	0.8	0				0.1
2025-Mar-27 Thu	0.825	0.825	0.8	0.8			14.4	14.4	0.1
2025-Mar-26 Wed	0.825	0.825	0.81	0.81			###	###	0.1
2025-Mar-25 Tue	0.81	0.825	###	0.81			###	###	0.1
2025-Mar-24 Mon	0.81	0.825	###	###			###	###	0.0
2025-Mar-21 Fri	0.81	0.81	0.81	0.81	50	40	###	###	0.1
2025-Mar-20 Thu	0.8	0.81	0.8	0.81	90,172	72,588	###	###	0.1
2025-Mar-19 Wed	0.78	###	0.78	###	429,249	###	82.2	82.2	0.0
2025-Mar-18 Tue	###	###	0.78	0.79			###	###	###
2025-Mar-17 Mon	###	###	0.785	0.79	92,355	36,249	28.2	28.2	###
2025-Mar-14 Fri	0.82	0.82	0.7875	0.79	455,729	###	###	###	###
2025-Mar-13 Thu	0.81	###	###	0.81			70.2	70.2	0.1
2025-Mar-12 Wed	0.82	0.82	0.81	###	131,173	###	33.4	33.4	0.0
2025-Mar-11 Tue	0.845	0.845	0.82	0.83			31.0	31.0	###
2025-Mar-10 Mon	0.845	0.855	0.84	0.85			74.5	74.5	###
2025-Mar-07 Fri	0.855	0.86	0.83	0.86	179,670	151,821	78.3	78.3	###
2025-Mar-06 Thu	0.855	0.87	0.855	0.87			###	###	0.1
2025-Mar-05 Wed	0.86	0.87	0.855	0.86			69.4	69.4	###
2025-Mar-04 Tue	0.88	0.88	0.88	0.88	0				0.1
2025-Mar-03 Mon	###	0.88	###	0.88			###	###	0.1
2025-Feb-28 Fri	0.87	0.87	0.86	0.86			38.8	38.8	###
2025-Feb-27 Thu	0.88	0.88	0.87	0.87	77,824	###	###	###	0.1
2025-Feb-26 Wed	0.89	###	0.875	0.875			###	###	0.1
2025-Feb-25 Tue	0.875	0.89	0.87	0.89	63,822	###	###	###	###
2025-Feb-24 Mon	0.85	0.885	0.85	0.885			92.0	92.0	###
2025-Feb-21 Fri	0.88	###	0.86	0.87			28.5	28.5	0.1
2025-Feb-20 Thu	###	###	0.86	###	140,354	60,352	###	###	0.0
2025-Feb-19 Wed	###	###	###	###	116,546	0	###	###	0.0
2025-Feb-18 Tue	###	###	###	###			72.5	72.5	0.0
2025-Feb-17 Mon	###	###	###	###			###	###	0.0
2025-Feb-14 Fri	###	###	###	###	0				0.0
2025-Feb-13 Thu	1	1	###	###	21,283	10,641	###	###	0.0
2025-Feb-12 Wed	0.975	1	0.975	1	473	###	88.0	88.0	###
2025-Feb-11 Tue	0.975	0.975	0.975	0.975	1,025	###	###	###	###
2025-Feb-10 Mon	###	###	###	###			###	###	0.0
2025-Feb-07 Fri	0.945	###	0.945	###			78.9	78.9	0.0
2025-Feb-06 Thu	###	0.945	###	0.945			80.0	80.0	0.1
2025-Feb-05 Wed	###	0.955	###	###			###	###	0.0
2025-Feb-04 Tue	###	0.945	###	0.945	126	59	74.1	74.1	0.1
2025-Feb-03 Mon	###	###	###	###	16,152	0	77.5	77.5	0.0
2025-Jan-31 Fri	###	###	###	###			65.4	65.4	0.0
2025-Jan-30 Thu	###	###	###	###	19,889	0	83.6	83.6	0.0
2025-Jan-29 Wed	###	###	###	###			65.3	65.3	0.0
2025-Jan-28 Tue	###	###	###	###	38,358	0	32.9	32.9	0.0
2025-Jan-24 Fri	###	0.945	###	###	16,549	###	84.9	84.9	0.0
2025-Jan-23 Thu	0.85	###	###	###			96.1	96.1	0.0
2025-Jan-22 Wed	###	###	0.82	0.85			###	###	###
2025-Jan-21 Tue	###	###	###	###	26,477	0	###	###	0.0
2025-Jan-20 Mon	###	###	###	###	1,641	0	70.8	70.8	0.0
2025-Jan-17 Fri	###	###	###	###	0				0.0
2025-Jan-16 Thu	###	###	###	###	45,828	0	25.7	25.7	0.0
2025-Jan-15 Wed	###	###	###	###			14.8	14.8	0.0
2025-Jan-14 Tue	###	###	###	###	20,580	0	13.7	13.7	0.0
2025-Jan-13 Mon	###	###	###	###			34.2	34.2	0.0
2025-Jan-10 Fri	###	###	###	###	14,351	0	27.9	27.9	0.0
2025-Jan-09 Thu	###	1.025	1	1.025			###	###	###
2025-Jan-08 Wed	1	###	1	###			###	###	0.0
2025-Jan-07 Tue	###	1.025	###	1.025	33,972	###	###	###	###
2025-Jan-06 Mon	1	1	###	###			###	###	0.0
2025-Jan-03 Fri	###	###	###	###	9,175	0	62.1	62.1	0.0
2025-Jan-02 Thu	###	###	0.985	###	14,284	###	###	###	0.0
2024-Dec-31 Tue	###	###	###	###			###	###	0.0
2024-Dec-30 Mon	###	###	###	###	41	0	###	###	0.0
2024-Dec-27 Fri	###	###	###	###	19,028	0	78.4	78.4	0.0
2024-Dec-24 Tue	1	###	1	###			84.5	84.5	0.0
2024-Dec-23 Mon	1	1	1	1	13,423	13,423	###	###	###
2024-Dec-20 Fri	###	###	###	###			91.7	91.7	0.0
2024-Dec-19 Thu	###	###	###	0.975			###	###	###
2024-Dec-18 Wed	###	###	###	###	43,940	0	###	###	0.0
2024-Dec-17 Tue	1	###	###	1			###	###	###
2024-Dec-16 Mon	1	###	1	1	55,726	###	78.8	78.8	###
2024-Dec-13 Fri	###	1	###	1			74.8	74.8	###
2024-Dec-12 Thu	###	###	###	###			###	###	0.0
2024-Dec-11 Wed	###	###	###	1.0125	19,042	0	###	###	0.1
2024-Dec-10 Tue	###	###	###	###	10,376	0	###	###	0.0
2024-Dec-09 Mon	###	###	1	1	128,676	###	###	###	###
2024-Dec-06 Fri	###	###	###	###	194,956	0	77.2	77.2	0.0
2024-Dec-05 Thu	###	###	###	###	184,376	0	16.6	16.6	0.0
2024-Dec-04 Wed	###	###	###	###			###	###	0.0
2024-Dec-03 Tue	###	###	###	###	19,587	0	###	###	0.0
2024-Dec-02 Mon	###	###	###	###			16.9	16.9	0.0
2024-Nov-29 Fri	0.885	###	0.88	###			92.9	92.9	0.0
2024-Nov-28 Thu	###	###	###	###			###	###	0.0
2024-Nov-27 Wed	0.86	###	0.86	###	42,580	###	97.6	97.6	0.0
2024-Nov-26 Tue	0.87	0.88	0.86	0.87	107,277	###	73.0	73.0	0.1
2024-Nov-25 Mon	0.875	###	0.875	###			91.3	91.3	0.0
2024-Nov-22 Fri	0.86	0.87	0.845	0.87	37,842	32,449	79.8	79.8	0.1
2024-Nov-21 Thu	###	0.85	###	0.85	22,742	###	85.3	85.3	###
2024-Nov-20 Wed	0.855	0.855	###	0.83			###	###	###
2024-Nov-19 Tue	###	###	0.83	0.855	521,275	216,329	6.1	6.1	###
2024-Nov-18 Mon	###	###	0.925	0.925			###	###	###
2024-Nov-15 Fri	###	###	###	###			###	###	0.0
2024-Nov-14 Thu	###	0.985	###	###			80.3	80.3	0.0
2024-Nov-13 Wed	###	###	###	###	11,984	0	###	###	0.0
2024-Nov-12 Tue	###	###	###	###			###	###	0.0
2024-Nov-11 Mon	###	###	###	###	27,350	0	###	###	0.0
2024-Nov-08 Fri	###	###	###	###	20,925	0	###	###	0.0
2024-Nov-07 Thu	###	###	###	###			###	###	0.0
2024-Nov-06 Wed	###	###	###	###	21	0	27.9	27.9	0.0
2024-Nov-05 Tue	###	###	###	###	17,850	0	###	###	0.0
2024-Nov-04 Mon	###	###	###	###			26.8	26.8	0.0
2024-Nov-01 Fri	0.955	0.955	###	###			16.1	16.1	0.0
2024-Oct-31 Thu	###	###	###	###			###	###	0.0
2024-Oct-30 Wed	###	###	###	###			###	###	0.0
2024-Oct-29 Tue	###	###	###	###	7,151	0	30.7	30.7	0.0
2024-Oct-28 Mon	###	###	###	###			###	###	0.0
2024-Oct-25 Fri	0.955	###	###	###	18,820	0	###	###	0.0
2024-Oct-24 Thu	###	###	###	###	0				0.0
2024-Oct-23 Wed	###	###	###	###			20.9	20.9	0.0
2024-Oct-22 Tue	###	###	###	###			72.9	72.9	0.0
2024-Oct-21 Mon	###	0.9275	###	0.925			73.0	73.0	###
2024-Oct-18 Fri	0.925	0.925	###	###			###	###	0.0
2024-Oct-17 Thu	0.945	0.945	###	###			6.9	6.9	0.0
2024-Oct-16 Wed	###	###	###	###	39,744	0	35.9	35.9	0.0
2024-Oct-15 Tue	###	###	0.9275	###			27.5	27.5	0.0
2024-Oct-14 Mon	###	###	###	###			###	###	0.0
2024-Oct-11 Fri	###	0.9425	###	###	28,121	13,252	###	###	0.0
2024-Oct-10 Thu	###	###	###	###			68.8	68.8	0.0
2024-Oct-09 Wed	###	###	###	0.9325	4,747	0	###	###	###
2024-Oct-08 Tue	0.925	###	###	###			###	###	0.0
2024-Oct-07 Mon	0.925	0.925	0.925	0.925			###	###	###
2024-Oct-04 Fri	###	###	###	###	0				0.0
2024-Oct-03 Thu	###	###	###	###	28,484	0	###	###	0.0
2024-Oct-02 Wed	###	0.945	###	###			###	###	0.0
2024-Oct-01 Tue	0.945	0.945	###	###	108,550	51,289	###	###	0.0
2024-Sep-30 Mon	0.945	0.945	0.945	0.945	28,022	26,480	###	###	0.1
2024-Sep-27 Fri	0.945	0.945	0.945	0.945	7,856	7,423	###	###	0.1
2024-Sep-26 Thu	###	###	###	###			###	###	0.0
2024-Sep-25 Wed	0.945	###	0.945	0.945	12,240	5,783	69.9	69.9	0.1
2024-Sep-24 Tue	###	###	###	0.945			68.3	68.3	0.1
2024-Sep-23 Mon	###	###	###	0.945	46,359	0	31.6	31.6	0.1
2024-Sep-20 Fri	0.975	0.975	###	###	95,821	###	###	###	0.0
2024-Sep-19 Thu	###	0.975	###	###	91,356	###	###	###	0.0
2024-Sep-18 Wed	0.985	0.985	0.985	0.985			###	###	###
2024-Sep-17 Tue	###	###	###	1			20.5	20.5	###
2024-Sep-16 Mon	1.0125	###	###	1	11,385	0	###	###	###
2024-Sep-13 Fri	1	1	1	1			###	###	###
2024-Sep-12 Thu	###	###	###	1.0175	27,584	0	###	###	0.1
2024-Sep-11 Wed	###	###	###	0.975			###	###	###
2024-Sep-10 Tue	###	###	###	###	1,240	0	70.9	70.9	0.0
2024-Sep-09 Mon	###	###	###	###			89.2	89.2	0.0
2024-Sep-06 Fri	###	0.9375	###	0.9375	1,585	742	###	###	###
2024-Sep-05 Thu	###	###	###	###			###	###	0.0
2024-Sep-04 Wed	###	###	###	###	27,076	0	###	###	0.0
2024-Sep-03 Tue	0.975	0.975	0.975	0.975			68.6	68.6	###
2024-Sep-02 Mon	###	###	###	###	45,641	0	###	###	0.0
2024-Aug-30 Fri	###	###	0.89	###	76,153	33,888	14.1	14.1	0.0
2024-Aug-29 Thu	###	###	###	###	37,889	0	88.3	88.3	0.0
2024-Aug-28 Wed	###	###	###	###	76,228	0	###	###	0.0
2024-Aug-27 Tue	1	1	###	###	22,252	11,126	21.1	21.1	0.0
2024-Aug-26 Mon	1.025	1.045	1.0075	1.0075			24.7	24.7	0.1
2024-Aug-23 Fri	0.945	###	###	###	156,578	0	###	###	0.0
2024-Aug-22 Thu	###	###	###	###			###	###	0.0
2024-Aug-21 Wed	###	###	1.0475	###			4.1	4.1	0.0
2024-Aug-20 Tue	1.145	###	###	###			###	###	0.0
2024-Aug-19 Mon	###	###	###	###	66,123	0	93.6	93.6	0.0
2024-Aug-16 Fri	1.075	1.075	1.045	1.075			65.4	65.4	###
2024-Aug-15 Thu	###	###	1.045	###			73.8	73.8	0.0
2024-Aug-14 Wed	###	###	1.0575	1.0575	3,848	###	23.8	23.8	0.1
2024-Aug-13 Tue	###	###	###	###	23,447	0	###	###	0.0
2024-Aug-12 Mon	###	###	###	###	7	0	71.3	71.3	0.0
2024-Aug-09 Fri	###	###	1	1.075			82.6	82.6	###
2024-Aug-08 Thu	###	###	1.025	1.055			###	###	0.1
2024-Aug-07 Wed	###	###	###	###			###	###	0.0
2024-Aug-06 Tue	###	###	###	###			85.6	85.6	0.0
2024-Aug-05 Mon	1.125	1.125	###	###	37,449	###	42.6	42.6	0.0
2024-Aug-02 Fri	###	###	###	###	550	0	24.1	24.1	0.0
2024-Aug-01 Thu	###	1.145	###	1.125	10,548	###	###	###	###
2024-Jul-31 Wed	###	1.085	###	###			###	###	0.0
2024-Jul-30 Tue	1.075	1.075	###	###			32.0	32.0	0.0
2024-Jul-29 Mon	1.125	1.1325	1.075	1.075	45,826	50,580	11.2	11.2	###
2024-Jul-26 Fri	###	###	###	###	67,355	0	92.2	92.2	0.0
2024-Jul-25 Thu	1.125	###	###	###			28.6	28.6	0.0
2024-Jul-24 Wed	###	1.145	###	###	18,476	10,577	###	###	0.0
2024-Jul-23 Tue	###	1.155	###	###			###	###	0.0
2024-Jul-22 Mon	###	###	###	###			19.2	19.2	0.0
2024-Jul-19 Fri	1.185	1.185	###	###			30.0	30.0	0.0
2024-Jul-18 Thu	###	###	###	###	11,129	0	###	###	0.0
2024-Jul-17 Wed	1.125	1.22	1.125	###			###	###	0.0
2024-Jul-16 Tue	###	###	###	###			###	###	0.0
2024-Jul-15 Mon	1.2	1.2	1.125	1.125			###	###	###
2024-Jul-12 Fri	###	###	1.125	###	16,482	9,271	60.2	60.2	0.0
2024-Jul-11 Thu	###	###	###	###			84.3	84.3	0.0
2024-Jul-10 Wed	###	###	1.125	1.125			###	###	###
2024-Jul-09 Tue	###	###	1.125	1.125			18.2	18.2	###
2024-Jul-08 Mon	###	###	###	###			###	###	0.0
2024-Jul-05 Fri	###	###	1.055	###			19.2	19.2	0.0
2024-Jul-04 Thu	###	###	###	###	73,580	0	18.7	18.7	0.0
2024-Jul-03 Wed	###	###	###	###	39,186	0	14.3	14.3	0.0
2024-Jul-02 Tue	1.2	1.2	###	###			12.4	12.4	0.0
2024-Jul-01 Mon	1.25	1.255	###	1.21			14.1	14.1	###
2024-Jun-28 Fri	1.23	1.255	1.23	1.255			###	###	###
2024-Jun-27 Thu	1.24	1.26	1.23	1.24			###	###	0.1
2024-Jun-26 Wed	###	###	1.27	1.27			###	###	###
2024-Jun-25 Tue	1.23	1.25	1.23	1.25			79.2	79.2	###
2024-Jun-24 Mon	1.225	1.25	1.225	1.23	74,175	###	###	###	0.1
2024-Jun-21 Fri	1.2	1.21	1.2	1.2			###	###	0.1
2024-Jun-20 Thu	1.23	###	###	###	27,171	0	14.5	14.5	0.0
2024-Jun-19 Wed	###	1.25	###	1.25			94.8	94.8	###
2024-Jun-18 Tue	###	###	###	###	15,978	0	66.2	66.2	0.0
2024-Jun-17 Mon	1.155	###	###	1.155	22,528	0	73.7	73.7	0.1
2024-Jun-14 Fri	1.155	###	###	###			###	###	0.0
2024-Jun-13 Thu	1.155	###	1.155	1.155			###	###	0.1
2024-Jun-12 Wed	###	###	1.155	1.155			37.3	37.3	0.1
2024-Jun-11 Tue	###	###	1.155	###			78.5	78.5	0.0
2024-Jun-07 Fri	###	###	###	###	7,551	0	66.9	66.9	0.0
2024-Jun-06 Thu	###	###	###	###	12,353	0	69.5	69.5	0.0
2024-Jun-05 Wed	###	###	###	###			###	###	0.0
2024-Jun-04 Tue	###	###	###	###			###	###	0.0
2024-Jun-03 Mon	###	###	###	###	41,148	0	69.6	69.6	0.0
2024-May-31 Fri	1.145	1.145	1.145	1.145	0				###
2024-May-30 Thu	###	###	1.145	1.145	27,758	###	###	###	###
2024-May-29 Wed	###	###	###	###	2,625	0	73.4	73.4	0.0
2024-May-28 Tue	###	###	###	###	503,446	0	###	###	0.0
2024-May-27 Mon	###	###	###	###			76.7	76.7	0.0
2024-May-24 Fri	###	###	1.145	###			###	###	0.0
2024-May-23 Thu	###	###	###	###			87.5	87.5	0.0
2024-May-22 Wed	###	###	###	###			###	###	0.0
2024-May-21 Tue	###	###	###	###			###	###	0.0
2024-May-20 Mon	###	###	###	1.055			68.9	68.9	0.1
2024-May-17 Fri	###	###	###	###	32,776	0	32.4	32.4	0.0
2024-May-16 Thu	###	###	###	###	15,044	0	###	###	0.0
2024-May-15 Wed	###	###	###	###			72.1	72.1	0.0
2024-May-14 Tue	1.045	###	1.045	###			71.7	71.7	0.0
2024-May-13 Mon	1.045	###	###	###			###	###	0.0
2024-May-10 Fri	###	###	###	1.045			77.8	77.8	0.1
2024-May-09 Thu	###	###	###	###			76.8	76.8	0.0
2024-May-08 Wed	###	###	###	###			###	###	0.0
2024-May-07 Tue	###	###	###	###			###	###	0.0
2024-May-06 Mon	###	###	###	###			74.6	74.6	0.0
2024-May-03 Fri	###	###	###	###	4	0	71.7	71.7	0.0
2024-May-02 Thu	###	###	###	###			32.9	32.9	0.0
2024-May-01 Wed	###	###	1.025	1.025			28.1	28.1	###
2024-Apr-30 Tue	###	###	###	###	62,052	0	###	###	0.0
2024-Apr-29 Mon	###	###	###	###			###	###	0.0
2024-Apr-26 Fri	###	###	###	###	52,574	0	###	###	0.0
2024-Apr-24 Wed	###	###	###	1.025			###	###	###
2024-Apr-23 Tue	###	###	###	###			29.1	29.1	0.0
2024-Apr-22 Mon	###	###	###	###	92,676	0	###	###	0.0
2024-Apr-19 Fri	###	###	###	###			83.9	83.9	0.0
2024-Apr-18 Thu	0.985	0.985	###	0.985	1,981	975	63.3	63.3	###
2024-Apr-17 Wed	###	1	###	0.985	21,177	10,588	25.5	25.5	###
2024-Apr-16 Tue	1	1	###	###	2,944	1,472	###	###	0.0
2024-Apr-15 Mon	###	1	###	1			80.4	80.4	###
2024-Apr-12 Fri	1	1	###	###	2,824	###	23.8	23.8	0.0
2024-Apr-11 Thu	1	1	1	1	1	1	59.9	59.9	###
2024-Apr-10 Wed	###	1	0.985	0.985	12,582	12,487	###	###	###
2024-Apr-09 Tue	1	1	###	###	117,021	###	###	###	0.0
2024-Apr-08 Mon	###	###	###	###	34,073	0	###	###	0.0
2024-Apr-05 Fri	###	1	###	###	63,623	###	###	###	0.0
2024-Apr-04 Thu	###	###	###	###			###	###	0.0
2024-Apr-03 Wed	###	###	###	###	51,689	0	81.1	81.1	0.0
2024-Apr-02 Tue	0.985	###	###	###	51,183	0	32.8	32.8	0.0
2024-Mar-28 Thu	###	###	0.985	0.985	59,470	29,288	###	###	###
2024-Mar-27 Wed	1	1	###	0.985			19.8	19.8	###
2024-Mar-26 Tue	###	###	###	###			###	###	0.0
2024-Mar-25 Mon	###	###	###	###			22.7	22.7	0.0
2024-Mar-22 Fri	0.975	0.975	###	###	27,082	###	34.9	34.9	0.0
2024-Mar-21 Thu	###	0.975	###	###	50,689	###	61.3	61.3	0.0
2024-Mar-20 Wed	###	###	###	0.985			76.7	76.7	###
2024-Mar-19 Tue	0.985	0.985	###	###			32.5	32.5	0.0
2024-Mar-18 Mon	1	1	###	###			###	###	0.0
2024-Mar-15 Fri	1	1	0.975	###	14,752	###	###	###	0.0
2024-Mar-14 Thu	###	###	###	###			69.3	69.3	0.0
2024-Mar-13 Wed	###	###	1	###	44,176	22,088	###	###	0.0
2024-Mar-12 Tue	0.985	###	0.985	###			83.5	83.5	0.0
2024-Mar-11 Mon	###	1.025	0.9975	1			###	###	###
2024-Mar-08 Fri	###	###	###	###	12,121	0	17.0	17.0	0.0
2024-Mar-07 Thu	0.975	###	0.975	###	26,645	12,989	###	###	0.0
2024-Mar-06 Wed	0.985	0.985	###	###	3,747	1,845	22.8	22.8	0.0
2024-Mar-05 Tue	###	###	1	1	49,584	###	29.7	29.7	###
2024-Mar-04 Mon	###	###	###	###			15.1	15.1	0.0
2024-Mar-01 Fri	###	###	###	###			63.7	63.7	0.0
2024-Feb-29 Thu	###	###	###	###			17.1	17.1	0.0
2024-Feb-28 Wed	###	###	###	###	83,946	0	###	###	0.0
2024-Feb-27 Tue	###	###	###	###	100,776	0	###	###	0.0
2024-Feb-26 Mon	###	###	1	###	34,722	###	###	###	0.0
2024-Feb-23 Fri	###	1.055	###	1			###	###	###
2024-Feb-22 Thu	###	###	0.955	###			95.3	95.3	0.0
2024-Feb-21 Wed	###	###	###	###	162,089	0	16.8	16.8	0.0
2024-Feb-20 Tue	###	###	###	###			84.3	84.3	0.0
2024-Feb-19 Mon	0.985	0.985	###	###			25.2	25.2	0.0
2024-Feb-16 Fri	0.985	0.985	###	###			###	###	0.0
2024-Feb-15 Thu	###	###	###	0.985	28,970	0	###	###	###
2024-Feb-14 Wed	0.955	###	0.945	0.945	2,351	###	###	###	0.1
2024-Feb-13 Tue	###	###	###	###	11,251	0	74.0	74.0	0.0
2024-Feb-12 Mon	###	###	###	###	11,578	0	73.2	73.2	0.0
2024-Feb-09 Fri	###	0.945	###	0.945			86.0	86.0	0.1
2024-Feb-08 Thu	###	###	###	###			###	###	0.0
2024-Feb-07 Wed	###	###	###	###			64.4	64.4	0.0
2024-Feb-06 Tue	###	###	###	###	0				0.0
2024-Feb-05 Mon	###	###	0.925	###			###	###	0.0
2024-Feb-02 Fri	###	0.925	###	0.925	32,751	15,147	###	###	###
2024-Feb-01 Thu	0.945	0.945	0.925	###	30,853	28,847	26.0	26.0	0.0
2024-Jan-31 Wed	###	0.925	###	0.925	25,283	###	###	###	###
2024-Jan-30 Tue	0.945	0.945	0.945	0.945			###	###	0.1
2024-Jan-29 Mon	###	###	###	###			###	###	0.0
2024-Jan-25 Thu	###	###	###	###			###	###	0.0
2024-Jan-24 Wed	###	###	###	###			68.7	68.7	0.0
2024-Jan-23 Tue	###	###	###	###			34.0	34.0	0.0
2024-Jan-22 Mon	###	###	###	###			###	###	0.0
2024-Jan-19 Fri	###	###	###	###	34,783	0	###	###	0.0
2024-Jan-18 Thu	###	###	###	###	29,975	0	15.5	15.5	0.0
2024-Jan-17 Wed	###	###	0.925	###	17,724	###	###	###	0.0
2024-Jan-16 Tue	0.945	0.945	###	###	1,580,874	###	###	###	0.0
2024-Jan-15 Mon	0.955	0.955	0.945	###			###	###	0.0
2024-Jan-12 Fri	###	###	###	###	252	0	26.8	26.8	0.0
2024-Jan-11 Thu	###	###	0.9625	###	24,744	###	30.1	30.1	0.0
2024-Jan-10 Wed	###	0.985	###	###	11,325	5,577	###	###	0.0
2024-Jan-09 Tue	###	###	###	###	7,651	0	79.3	79.3	0.0
2024-Jan-08 Mon	###	###	###	###	28,440	0	77.3	77.3	0.0
2024-Jan-05 Fri	###	###	###	###	4,522	0	###	###	0.0
2024-Jan-04 Thu	0.985	0.985	0.955	###	21,689	###	###	###	0.0
2024-Jan-03 Wed	###	###	0.975	0.975	2	0	###	###	###
2024-Jan-02 Tue	###	###	###	0.985	54,655	0	###	###	###
2023-Dec-29 Fri	###	###	###	###	20,740	0	###	###	0.0
2023-Dec-28 Thu	###	###	###	###	0				0.0
2023-Dec-27 Wed	###	###	###	###			###	###	0.0
2023-Dec-22 Fri	###	1	###	###	20,685	10,342	###	###	0.0
2023-Dec-21 Thu	0.88	###	0.88	###	217,559	95,725	85.5	85.5	0.0
2023-Dec-20 Wed	0.88	0.88	0.88	0.88	74,554	###	###	###	0.1
2023-Dec-19 Tue	0.88	0.88	0.85	0.88	63,883	55,258	61.4	61.4	0.1
2023-Dec-18 Mon	0.89	0.89	0.88	0.88			26.5	26.5	0.1
2023-Dec-15 Fri	0.89	0.89	0.88	0.88	125,142	110,750	###	###	0.1
2023-Dec-14 Thu	0.875	###	0.87	0.885	64,578	###	###	###	###
2023-Dec-13 Wed	0.86	0.875	0.86	0.875	110,576	95,924	84.1	84.1	0.1
2023-Dec-12 Tue	0.875	0.88	0.86	0.86			27.0	27.0	###
2023-Dec-11 Mon	0.88	0.885	0.87	0.88			73.3	73.3	0.1
2023-Dec-08 Fri	0.855	0.88	0.85	0.88			###	###	0.1
2023-Dec-07 Thu	0.88	0.88	0.855	0.855	23,477	###	###	###	###
2023-Dec-06 Wed	0.86	0.875	0.86	0.875	22,922	19,884	###	###	0.1
2023-Dec-05 Tue	0.86	0.86	0.855	0.855			###	###	###
2023-Dec-04 Mon	0.845	0.87	0.845	0.855			77.8	77.8	###
2023-Dec-01 Fri	0.84	0.84	0.84	0.84			###	###	###
2023-Nov-30 Thu	0.84	0.84	0.84	0.84	0				###
2023-Nov-29 Wed	0.84	0.845	0.84	0.84	55,078	###	###	###	###
2023-Nov-28 Tue	0.85	0.85	###	###	24,657	10,479	20.2	20.2	0.0
2023-Nov-27 Mon	###	###	0.845	###			###	###	0.0
2023-Nov-24 Fri	0.85	0.85	0.84	0.84			###	###	###
2023-Nov-23 Thu	0.855	0.86	0.84	0.845			28.2	28.2	###
2023-Nov-22 Wed	0.85	0.85	0.85	0.85	0				###
2023-Nov-21 Tue	0.84	0.85	0.84	0.85	59,420	###	###	###	###
2023-Nov-20 Mon	0.84	0.84	0.84	0.84	8,389	7,046	###	###	###
2023-Nov-17 Fri	0.86	###	0.83	0.83	37,682	###	###	###	###
2023-Nov-16 Thu	0.84	0.85	0.83	0.85			###	###	###
2023-Nov-15 Wed	###	0.84	###	0.84			71.3	71.3	###
2023-Nov-14 Tue	0.83	0.83	0.83	0.83	59,471	###	###	###	###
2023-Nov-13 Mon	0.84	0.84	0.83	0.83			###	###	###
2023-Nov-10 Fri	0.85	0.85	0.85	0.85	0				###
2023-Nov-09 Thu	0.85	0.85	0.85	0.85	729	###	70.6	70.6	###
2023-Nov-08 Wed	0.81	0.85	0.79	0.85			89.6	89.6	###
2023-Nov-07 Tue	0.83	0.83	0.83	0.83			###	###	###
2023-Nov-06 Mon	0.81	0.845	0.81	0.845			91.0	91.0	###
2023-Nov-03 Fri	0.845	0.845	0.81	0.81			9.2	9.2	0.1
2023-Nov-02 Thu	0.855	0.86	0.845	0.845			###	###	###
2023-Nov-01 Wed	0.845	0.845	0.845	0.845			###	###	###
2023-Oct-31 Tue	0.845	0.845	0.845	0.845			69.7	69.7	###
2023-Oct-30 Mon	0.855	0.855	0.845	0.845			28.3	28.3	###
2023-Oct-27 Fri	0.85	0.85	0.85	0.85			65.2	65.2	###
2023-Oct-26 Thu	0.85	0.85	0.85	0.85	0				###
2023-Oct-25 Wed	0.85	0.85	0.85	0.85	0				###
2023-Oct-24 Tue	0.845	0.855	0.845	0.85			###	###	###
2023-Oct-23 Mon	###	###	0.86	0.86	5,241	2,253	36.5	36.5	###
2023-Oct-20 Fri	###	###	###	###			###	###	0.0
2023-Oct-19 Thu	###	###	###	###	2,872	0	###	###	0.0
2023-Oct-18 Wed	0.855	0.86	0.855	0.86	81,159	###	76.1	76.1	###
2023-Oct-17 Tue	###	###	0.86	0.86	27,479	###	###	###	###
2023-Oct-16 Mon	###	0.87	0.86	###	84,923	73,458	###	###	0.0
2023-Oct-13 Fri	0.855	###	0.85	###	43,350	18,423	81.7	81.7	0.0
2023-Oct-12 Thu	###	###	0.855	0.855	22,789	9,742	###	###	###
2023-Oct-11 Wed	0.86	###	0.86	###			###	###	0.0
2023-Oct-10 Tue	###	###	0.85	0.85			19.4	19.4	###
2023-Oct-09 Mon	###	0.87	###	0.87			78.4	78.4	0.1
2023-Oct-06 Fri	0.85	0.85	0.85	0.85	0				###
2023-Oct-05 Thu	0.85	0.85	0.85	0.85	778,254	###	66.4	66.4	###
2023-Oct-04 Wed	0.85	0.855	0.85	0.85			###	###	###
2023-Oct-03 Tue	###	0.87	###	0.87			###	###	0.1
2023-Oct-02 Mon	0.88	0.88	0.86	0.86	25,489	22,175	17.4	17.4	###
2023-Sep-29 Fri	0.89	0.89	0.885	0.885			###	###	###
2023-Sep-28 Thu	###	###	0.89	0.89	71,582	31,853	###	###	###
2023-Sep-27 Wed	###	###	0.875	###			73.2	73.2	0.0
2023-Sep-26 Tue	0.87	0.87	0.87	0.87	1,220	###	###	###	0.1
2023-Sep-25 Mon	0.88	###	0.86	0.87			###	###	0.1
2023-Sep-22 Fri	0.88	0.88	0.875	0.88			60.6	60.6	0.1
2023-Sep-21 Thu	0.87	0.875	0.86	0.875			78.3	78.3	0.1
2023-Sep-20 Wed	0.875	0.875	0.87	0.87	6,341	###	34.7	34.7	0.1
2023-Sep-19 Tue	0.87	0.875	###	0.87	49,945	21,850	73.0	73.0	0.1
2023-Sep-18 Mon	0.875	0.875	0.87	0.87	20,027	17,473	###	###	0.1
2023-Sep-15 Fri	0.875	0.88	###	0.87	41,859	###	###	###	0.1
2023-Sep-14 Thu	0.85	0.87	0.85	0.87	50,946	###	84.1	84.1	0.1
2023-Sep-13 Wed	0.8475	0.85	0.8475	0.85	7,082	###	77.6	77.6	###
2023-Sep-12 Tue	0.855	0.875	0.85	0.85			30.2	30.2	###
2023-Sep-11 Mon	0.855	0.86	0.855	0.86	33,782	###	77.3	77.3	###
2023-Sep-08 Fri	0.86	0.86	0.86	0.86			###	###	###
2023-Sep-07 Thu	0.87	0.87	0.85	0.85			###	###	###
2023-Sep-06 Wed	0.88	0.88	###	###			###	###	0.0
2023-Sep-05 Tue	###	0.88	0.86	0.88	62,371	###	###	###	0.1
2023-Sep-04 Mon	0.85	0.855	0.85	0.85			70.2	70.2	###
2023-Sep-01 Fri	0.855	###	0.83	###	67,029	###	###	###	0.0
2023-Aug-31 Thu	0.845	0.845	0.845	0.845			67.1	67.1	###
2023-Aug-30 Wed	0.83	###	0.83	0.83			###	###	###
2023-Aug-29 Tue	0.83	0.83	0.83	0.83	2,120	1,759	###	###	###
2023-Aug-28 Mon	0.82	0.82	###	###			41.0	41.0	0.0
2023-Aug-25 Fri	0.81	###	0.8	###			73.3	73.3	0.0
2023-Aug-24 Thu	###	0.8125	0.8	0.81			72.2	72.2	0.1
2023-Aug-23 Wed	0.775	0.82	0.775	###			###	###	0.0
2023-Aug-22 Tue	0.79	0.79	0.785	0.785			###	###	###
2023-Aug-21 Mon	0.79	0.79	0.7875	0.7875			38.5	38.5	###
2023-Aug-18 Fri	0.79	0.79	0.78	0.79			65.8	65.8	###
2023-Aug-17 Thu	###	###	0.7825	0.785	112,676	44,084	26.8	26.8	###
2023-Aug-16 Wed	###	###	0.79	0.79	92,041	36,356	###	###	###
2023-Aug-15 Tue	0.8	###	###	###	101,740	0	31.2	31.2	0.0
2023-Aug-14 Mon	0.78	0.785	0.78	0.785	3,773	2,952	78.9	78.9	###
2023-Aug-11 Fri	0.83	0.83	0.78	0.78	45,771	36,845	###	###	0.1
2023-Aug-10 Thu	0.83	0.83	0.8275	0.8275	23	###	30.1	30.1	###
2023-Aug-09 Wed	0.825	0.825	0.825	0.825	1,988	1,640	71.2	71.2	0.1
2023-Aug-08 Tue	0.825	0.83	0.8	0.8			###	###	0.1
2023-Aug-07 Mon	###	0.82	0.8	0.82			85.9	85.9	0.1
2023-Aug-04 Fri	0.825	0.825	0.8	0.8			###	###	0.1
2023-Aug-03 Thu	0.82	0.82	0.82	0.82	0				0.1
2023-Aug-02 Wed	0.84	0.84	0.82	0.82			###	###	0.1
2023-Aug-01 Tue	0.82	0.82	0.82	0.82	0				0.1
2023-Jul-31 Mon	0.84	0.84	0.82	0.82			21.5	21.5	0.1
2023-Jul-28 Fri	###	###	###	###	0				0.0
2023-Jul-27 Thu	###	###	###	###	356	0	60.1	60.1	0.0
2023-Jul-26 Wed	0.8	0.8	0.8	0.8	0				0.1
2023-Jul-25 Tue	0.85	0.85	0.8	0.8			###	###	0.1
2023-Jul-24 Mon	0.85	0.85	0.85	0.85			73.3	73.3	###
2023-Jul-21 Fri	0.82	0.86	0.82	0.86	17,774	###	92.7	92.7	###
2023-Jul-20 Thu	0.845	0.85	0.825	0.825	202,283	###	###	###	0.1
2023-Jul-19 Wed	0.845	0.845	0.83	0.845	42,523	###	66.7	66.7	###
2023-Jul-18 Tue	0.84	0.845	0.825	0.845			###	###	###
2023-Jul-17 Mon	###	###	0.85	0.85	2,687	1,141	24.7	24.7	###
2023-Jul-14 Fri	0.85	###	0.845	###	23,977	###	77.4	77.4	0.0
2023-Jul-13 Thu	0.85	0.85	0.845	0.845	31,041	###	27.0	27.0	###
2023-Jul-12 Wed	0.85	0.85	0.825	0.825	29,971	###	16.1	16.1	0.1
2023-Jul-11 Tue	0.85	0.86	###	0.825	26,152	11,245	###	###	0.1
2023-Jul-10 Mon	0.83	###	###	###			###	###	0.0
2023-Jul-07 Fri	0.8	0.8	0.8	0.8			###	###	0.1
2023-Jul-06 Thu	###	###	###	###			###	###	0.0
2023-Jul-05 Wed	###	###	0.8	0.8			###	###	0.1
2023-Jul-04 Tue	0.82	###	0.82	###			75.8	75.8	0.0
2023-Jul-03 Mon	0.8	###	0.775	0.785	18,748	###	18.6	18.6	###
2023-Jun-30 Fri	###	###	###	###	0				0.0
2023-Jun-29 Thu	###	###	###	###	0				0.0
2023-Jun-28 Wed	0.745	###	0.745	###			###	###	0.0
2023-Jun-27 Tue	0.725	0.725	0.725	0.725	0				###
2023-Jun-26 Mon	0.75	0.76	0.725	0.725	167,582	124,429	###	###	###
2023-Jun-23 Fri	0.71	0.71	0.71	0.71	5,555	3,944	###	###	###
2023-Jun-22 Thu	0.7	0.71	0.7	###			82.6	82.6	0.0
2023-Jun-21 Wed	0.685	0.7	0.685	0.7	19,955	###	###	###	###
2023-Jun-20 Tue	###	###	###	###	91,575	0	67.6	67.6	0.0
2023-Jun-19 Mon	###	###	###	###			###	###	0.0
2023-Jun-16 Fri	0.685	###	0.685	###			###	###	0.0
2023-Jun-15 Thu	0.7	0.7	###	###	18,780	6,573	29.0	29.0	0.0
2023-Jun-14 Wed	0.7	0.7	###	0.7			73.0	73.0	###
2023-Jun-13 Tue	0.73	0.73	###	0.7			13.9	13.9	###
2023-Jun-09 Fri	0.745	0.75	###	###			23.7	23.7	0.0
2023-Jun-08 Thu	0.775	0.775	0.745	0.745	11,088	8,426	15.0	15.0	###
2023-Jun-07 Wed	0.78	0.78	0.78	0.78	1	0	###	###	0.1
2023-Jun-06 Tue	0.76	0.78	0.76	0.78			###	###	0.1
2023-Jun-05 Mon	###	###	###	###	2,485	0	###	###	0.0
2023-Jun-02 Fri	0.78	0.78	0.76	0.78	20,282	###	63.7	63.7	0.1
2023-Jun-01 Thu	0.785	0.785	0.785	0.785	0				###
2023-May-31 Wed	0.785	0.785	0.785	0.785			76.0	76.0	###
2023-May-30 Tue	0.82	0.82	0.82	0.82	0				0.1
2023-May-29 Mon	###	0.82	0.785	0.82			75.1	75.1	0.1
2023-May-26 Fri	###	###	###	###	0				0.0
2023-May-25 Thu	###	0.82	###	###			###	###	0.0
2023-May-24 Wed	0.77	0.77	0.77	0.77	0				0.1
2023-May-23 Tue	###	###	0.77	0.77	37,820	###	9.3	9.3	0.1
2023-May-22 Mon	0.7825	0.7825	0.7825	0.7825	0				0.1
2023-May-19 Fri	0.77	###	0.77	0.7825	5,121	1,971	###	###	0.1
2023-May-18 Thu	0.8	0.8	0.77	0.77			###	###	0.1
2023-May-17 Wed	###	0.8075	###	0.8075			###	###	0.1
2023-May-16 Tue	###	0.825	###	0.82			###	###	0.1
2023-May-15 Mon	###	###	###	###			73.1	73.1	0.0
2023-May-12 Fri	0.76	0.76	0.76	0.76			67.8	67.8	0.1
2023-May-11 Thu	0.76	0.76	0.76	0.76			###	###	0.1
2023-May-10 Wed	0.775	0.775	0.77	0.77			###	###	0.1
2023-May-09 Tue	0.78	0.78	0.775	0.775			37.2	37.2	0.1
2023-May-08 Mon	0.825	0.825	0.78	###			14.1	14.1	0.0
2023-May-05 Fri	0.83	0.83	0.82	0.82	12,622	###	###	###	0.1
2023-May-04 Thu	###	###	###	###	0				0.0
2023-May-03 Wed	###	###	###	###	0				0.0
2023-May-02 Tue	0.825	###	0.825	###			###	###	0.0
2023-May-01 Mon	0.83	###	0.825	0.825	4,153	###	37.1	37.1	0.1
2023-Apr-28 Fri	0.82	0.82	0.82	0.82	0				0.1
2023-Apr-27 Thu	0.82	0.82	0.82	0.82	0				0.1
2023-Apr-26 Wed	0.82	0.82	0.82	0.82			###	###	0.1
2023-Apr-24 Mon	0.855	0.875	0.82	0.82			###	###	0.1
2023-Apr-21 Fri	0.82	0.885	0.82	0.885			96.4	96.4	###
2023-Apr-20 Thu	###	###	0.83	0.83			12.5	12.5	###
2023-Apr-19 Wed	0.88	0.88	0.84	0.84	47,123	40,525	###	###	###
2023-Apr-18 Tue	0.89	###	0.885	0.885			###	###	###
2023-Apr-17 Mon	0.855	0.855	0.85	0.85			35.4	35.4	###
2023-Apr-14 Fri	0.84	0.84	0.83	0.83			###	###	###
2023-Apr-13 Thu	0.85	0.8575	0.825	0.8575			###	###	###
2023-Apr-12 Wed	0.885	0.885	0.88	0.88			33.8	33.8	0.1
2023-Apr-11 Tue	###	###	0.885	0.885	8,356	###	21.7	21.7	###
2023-Apr-06 Thu	###	###	0.885	0.885	23,021	10,186	###	###	###
2023-Apr-05 Wed	###	###	0.875	0.89			32.1	32.1	###
2023-Apr-04 Tue	0.88	###	0.88	0.88	40,770	###	66.9	66.9	0.1
2023-Apr-03 Mon	0.85	###	0.85	0.88			###	###	0.1
2023-Mar-31 Fri	0.83	0.845	0.83	0.84	13,155	###	73.7	73.7	###
2023-Mar-30 Thu	0.785	0.8	0.785	0.8			###	###	0.1
2023-Mar-29 Wed	0.78	0.785	0.78	0.785	16,656	###	###	###	###
2023-Mar-28 Tue	0.77	0.78	0.77	0.78			71.8	71.8	0.1
2023-Mar-27 Mon	0.77	0.77	0.76	0.77	3,373	2,580	###	###	0.1
2023-Mar-24 Fri	0.77	0.77	0.77	0.77	7	5	###	###	0.1
2023-Mar-23 Thu	0.755	0.76	0.755	0.76			###	###	0.1
2023-Mar-22 Wed	0.76	0.76	0.75	0.75			###	###	###
2023-Mar-21 Tue	0.75	0.76	0.75	0.76			77.8	77.8	0.1
2023-Mar-20 Mon	###	0.77	0.75	0.76	23,470	###	46.2	46.2	0.1
2023-Mar-17 Fri	###	###	0.785	0.785	53,285	###	###	###	###
2023-Mar-16 Thu	###	###	0.79	0.79	33,857	13,373	42.1	42.1	###
2023-Mar-15 Wed	0.785	###	0.785	###	21,077	8,272	###	###	0.0
2023-Mar-14 Tue	0.77	###	0.7675	0.785			89.1	89.1	###
2023-Mar-13 Mon	###	0.79	###	0.77	41,028	###	###	###	0.1
2023-Mar-10 Fri	0.79	0.79	0.79	0.79	0				###
2023-Mar-09 Thu	0.76	0.79	0.76	0.79	521,249	###	91.4	91.4	###
2023-Mar-08 Wed	0.75	###	0.75	0.76			82.7	82.7	0.1
2023-Mar-07 Tue	0.79	0.79	0.75	0.75	48,459	###	###	###	###
2023-Mar-06 Mon	0.78	0.78	0.78	0.78	0				0.1
2023-Mar-03 Fri	0.78	0.78	0.78	0.78	0				0.1
2023-Mar-02 Thu	0.78	0.78	0.78	0.78			###	###	0.1
2023-Mar-01 Wed	0.8	0.8	0.78	0.78			###	###	0.1
2023-Feb-28 Tue	0.83	0.83	0.8	0.8			14.5	14.5	0.1
2023-Feb-27 Mon	0.82	0.82	###	###	31,729	###	34.4	34.4	0.0
2023-Feb-24 Fri	0.83	###	0.83	0.83	18,448	7,655	65.1	65.1	###
2023-Feb-23 Thu	0.79	0.845	0.79	###			95.5	95.5	0.0
2023-Feb-22 Wed	0.77	0.8	0.77	0.78	47,182	###	79.4	79.4	0.1
2023-Feb-21 Tue	0.74	0.76	0.74	0.76			###	###	0.1
2023-Feb-20 Mon	0.76	0.76	0.73	0.73	12,027	###	13.9	13.9	0.1
2023-Feb-17 Fri	0.78	0.82	###	###			24.9	24.9	0.0
2023-Feb-16 Thu	0.83	0.83	0.775	0.78	103,177	###	###	###	0.1
2023-Feb-15 Wed	0.86	0.86	###	###	91,657	###	###	###	0.0
2023-Feb-14 Tue	###	###	###	###			###	###	0.0
2023-Feb-13 Mon	###	###	0.875	0.88	30,980	13,553	###	###	0.1
2023-Feb-10 Fri	###	###	###	0.9025	122,283	0	###	###	0.1
2023-Feb-09 Thu	0.87	###	0.87	###	18,987	8,259	92.7	92.7	0.0
2023-Feb-08 Wed	0.86	0.87	0.86	0.87			###	###	0.1
2023-Feb-07 Tue	0.86	0.86	0.86	0.86			75.3	75.3	###
2023-Feb-06 Mon	###	###	0.86	0.86			43.2	43.2	###
2023-Feb-03 Fri	0.87	0.87	0.85	0.85			###	###	###
2023-Feb-02 Thu	###	0.875	###	0.87	22,271	9,743	90.4	90.4	0.1
2023-Feb-01 Wed	0.83	0.845	0.83	###	15,480	###	###	###	0.0
2023-Jan-31 Tue	0.845	0.845	0.8325	0.8325			###	###	###
2023-Jan-30 Mon	0.85	0.85	0.85	0.85			###	###	###
2023-Jan-27 Fri	###	0.84	0.82	0.84	4,443	3,687	76.7	76.7	###
2023-Jan-25 Wed	0.825	0.84	0.82	0.84	10,688	8,871	84.2	84.2	###
2023-Jan-24 Tue	0.84	0.84	0.84	0.84	0				###
2023-Jan-23 Mon	0.84	0.84	0.84	0.84	0				###
2023-Jan-20 Fri	0.85	0.85	0.84	0.84	13,089	###	27.1	27.1	###
2023-Jan-19 Thu	0.875	0.88	0.875	0.88			75.6	75.6	0.1
2023-Jan-18 Wed	0.885	0.885	0.885	0.885			70.8	70.8	###
2023-Jan-17 Tue	0.885	0.885	0.87	0.885			###	###	###
2023-Jan-16 Mon	0.87	###	0.87	0.89			###	###	###
2023-Jan-13 Fri	0.84	0.86	0.84	0.855			80.4	80.4	###
2023-Jan-12 Thu	0.83	0.83	0.83	0.83			###	###	###
2023-Jan-11 Wed	###	0.83	0.8	0.82			79.0	79.0	0.1
2023-Jan-10 Tue	0.78	0.82	0.78	###			94.5	94.5	0.0
2023-Jan-09 Mon	0.8	0.8	0.76	0.78	206,674	###	###	###	0.1
2023-Jan-06 Fri	0.77	0.8	0.77	0.79			###	###	###
2023-Jan-05 Thu	0.775	0.775	0.7625	###			18.2	18.2	0.0
2023-Jan-04 Wed	0.75	0.775	0.75	0.775			86.4	86.4	0.1
2023-Jan-03 Tue	0.75	0.75	0.75	0.75	643	482	###	###	###
2022-Dec-30 Fri	0.75	0.75	0.75	0.75			###	###	###
2022-Dec-29 Thu	0.75	0.75	0.75	0.75			73.1	73.1	###