(GCY) GASCOYNE RESOURCES LIMITED Daily Prices Page 3

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Thu 25-Sep-25 11:14:56 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(GCY) GASCOYNE RESOURCES LIMITED Daily Prices Page 3...

TOC Company Info for GCY Limits

Company Details for (GCY) GASCOYNE RESOURCES LIMITED

Listing Code	GCY
Listing Name	GASCOYNE RESOURCES LIMITED
GICS Sector	Materials
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Tuesday 23rd September 2025
Latest price with VOLUME for GCY .. Monday 28th August 2023

GCY 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	###
MAX	0.81	36,729,244	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for GCY Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (GCY) GASCOYNE RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2018-Oct-08 Mon	0.28	0.28	###	0.27			###	###	###
2018-Oct-05 Fri	0.285	0.285	0.275	0.275	715,687	###	###	###	###
2018-Oct-04 Thu	0.29	0.29	0.28	0.28			###	###	###
2018-Oct-03 Wed	0.29	###	0.29	0.29	1,180,151	171,121	###	###	###
2018-Oct-02 Tue	0.285	0.285	0.285	0.285			77.5	77.5	###
2018-Oct-01 Mon	0.29	###	0.285	0.285			17.0	17.0	###
2018-Sep-28 Fri	###	###	0.29	###			###	###	0.0
2018-Sep-27 Thu	###	###	0.29	###			17.6	17.6	0.0
2018-Sep-26 Wed	###	###	###	###			72.6	72.6	0.0
2018-Sep-25 Tue	###	###	###	###			###	###	0.0
2018-Sep-24 Mon	0.325	###	###	###			4.3	4.3	0.0
2018-Sep-21 Fri	###	0.325	###	###	1,511,422	###	9.4	9.4	0.0
2018-Sep-20 Thu	###	###	###	###	2,606,773	0	70.3	70.3	0.0
2018-Sep-19 Wed	###	###	###	0.325	6,367,846	0	82.0	82.0	###
2018-Sep-18 Tue	0.275	0.275	0.275	0.275	0				###
2018-Sep-17 Mon	0.28	0.29	0.275	0.275			20.1	20.1	###
2018-Sep-14 Fri	0.29	0.29	0.27	0.27			###	###	###
2018-Sep-13 Thu	0.29	0.29	0.285	0.29			72.1	72.1	###
2018-Sep-12 Wed	0.28	0.29	0.28	0.29			###	###	###
2018-Sep-11 Tue	###	###	0.28	0.28	1,538,575	###	5.3	5.3	###
2018-Sep-10 Mon	###	###	0.29	###			19.0	19.0	0.0
2018-Sep-07 Fri	###	###	###	###			###	###	0.0
2018-Sep-06 Thu	###	###	0.29	###			###	###	0.0
2018-Sep-05 Wed	###	###	###	###	1,863,688	0	25.3	25.3	0.0
2018-Sep-04 Tue	###	###	###	###	823,685	0	19.9	19.9	0.0
2018-Sep-03 Mon	###	###	###	###			25.7	25.7	0.0
2018-Aug-31 Fri	###	###	###	###	664,383	0	###	###	0.0
2018-Aug-30 Thu	###	###	###	###			12.6	12.6	0.0
2018-Aug-29 Wed	###	###	###	###			###	###	0.0
2018-Aug-28 Tue	###	###	###	###	636,427	0	###	###	0.0
2018-Aug-27 Mon	###	###	###	###	602,848	0	###	###	0.0
2018-Aug-24 Fri	###	###	###	###			###	###	0.0
2018-Aug-23 Thu	###	###	###	###			88.4	88.4	0.0
2018-Aug-22 Wed	0.355	0.355	0.325	###			5.8	5.8	0.0
2018-Aug-21 Tue	###	0.345	###	0.345			###	###	0.0
2018-Aug-20 Mon	###	###	###	###			4.8	4.8	0.0
2018-Aug-17 Fri	###	###	###	###	0				0.0
2018-Aug-16 Thu	###	###	###	###	0				0.0
2018-Aug-15 Wed	###	###	###	###	793,829	0	2.9	2.9	0.0
2018-Aug-14 Tue	###	###	###	###			4.4	4.4	0.0
2018-Aug-13 Mon	0.41	0.41	###	###			###	###	0.0
2018-Aug-10 Fri	0.42	0.425	0.41	0.41			###	###	###
2018-Aug-09 Thu	0.425	###	0.42	0.42			22.6	22.6	###
2018-Aug-08 Wed	0.425	0.427	0.42	0.42			23.9	23.9	###
2018-Aug-07 Tue	0.445	0.445	0.425	0.425			8.6	8.6	###
2018-Aug-06 Mon	###	0.445	###	0.445	556,525	123,826	96.5	96.5	###
2018-Aug-03 Fri	0.44	0.445	0.41	0.42	599,270	256,187	###	###	###
2018-Aug-02 Thu	0.43	0.445	0.43	0.44	187,881	###	###	###	###
2018-Aug-01 Wed	0.445	0.445	0.425	###			19.2	19.2	0.0
2018-Jul-31 Tue	0.455	0.455	0.445	0.445	251,759	###	###	###	###
2018-Jul-30 Mon	0.45	###	0.45	0.45			72.5	72.5	0.0
2018-Jul-27 Fri	0.455	0.457	0.45	0.455	150,729	68,355	66.5	66.5	0.0
2018-Jul-26 Thu	###	0.47	0.455	0.455			###	###	0.0
2018-Jul-25 Wed	0.455	0.47	0.445	0.47	146,726	67,127	###	###	###
2018-Jul-24 Tue	0.48	0.48	0.45	0.45			###	###	0.0
2018-Jul-23 Mon	###	0.475	###	0.475			###	###	###
2018-Jul-20 Fri	0.46	0.475	0.455	0.47	384,246	178,674	86.5	86.5	###
2018-Jul-19 Thu	0.48	0.482	0.445	0.47			16.2	16.2	###
2018-Jul-18 Wed	0.475	###	###	###	180,047	0	94.7	94.7	0.0
2018-Jul-17 Tue	0.485	0.49	0.475	0.48			30.3	30.3	0.0
2018-Jul-16 Mon	0.48	0.5	0.475	0.48	215,425	###	###	###	0.0
2018-Jul-13 Fri	###	###	0.48	0.48	137,854	33,084	10.6	10.6	0.0
2018-Jul-12 Thu	0.485	###	0.485	###			###	###	0.0
2018-Jul-11 Wed	0.51	0.51	0.485	###			13.8	13.8	0.0
2018-Jul-10 Tue	###	###	0.5	0.51			###	###	###
2018-Jul-09 Mon	0.48	###	0.48	0.5			94.5	94.5	0.0
2018-Jul-06 Fri	0.475	0.49	0.47	0.485			87.2	87.2	0.0
2018-Jul-05 Thu	###	###	0.485	0.485			###	###	0.0
2018-Jul-04 Wed	0.5	###	0.5	###			###	###	0.0
2018-Jul-03 Tue	0.5	###	0.5	0.5			68.7	68.7	0.0
2018-Jul-02 Mon	###	###	0.49	###			84.9	84.9	0.0
2018-Jun-29 Fri	0.5	0.5	###	###	115,651	###	23.5	23.5	0.0
2018-Jun-28 Thu	###	0.51	0.49	###	434,048	217,024	###	###	0.0
2018-Jun-27 Wed	###	###	###	0.51	131,259	0	###	###	###
2018-Jun-26 Tue	0.51	###	0.51	0.51	99,574	###	###	###	###
2018-Jun-25 Mon	0.5	###	0.5	0.51			86.9	86.9	###
2018-Jun-22 Fri	###	0.52	0.5	0.5			###	###	0.0
2018-Jun-21 Thu	###	###	###	###			###	###	0.0
2018-Jun-20 Wed	0.51	###	###	###			###	###	0.0
2018-Jun-19 Tue	0.5	###	0.5	0.51	329,481	82,370	90.3	90.3	###
2018-Jun-18 Mon	###	0.52	0.5	0.5			29.1	29.1	0.0
2018-Jun-15 Fri	0.53	0.53	0.52	0.525	213,340	###	###	###	0.0
2018-Jun-14 Thu	0.52	0.53	0.51	0.53	326,757	###	###	###	0.0
2018-Jun-13 Wed	###	###	###	0.52			###	###	0.0
2018-Jun-12 Tue	0.55	0.55	0.525	0.525	294,879	###	10.9	10.9	0.0
2018-Jun-08 Fri	###	###	###	0.545	555,845	0	###	###	0.0
2018-Jun-07 Thu	0.57	0.575	0.56	###			###	###	0.0
2018-Jun-06 Wed	0.575	0.58	###	###	105,342	30,549	19.5	19.5	0.0
2018-Jun-05 Tue	0.57	0.58	###	0.58			86.2	86.2	###
2018-Jun-04 Mon	0.58	0.58	0.57	0.57	180,785	103,951	18.5	18.5	###
2018-Jun-01 Fri	###	0.57	0.555	0.57	315,647	177,551	80.1	80.1	###
2018-May-31 Thu	0.545	0.585	0.54	0.575	657,843	###	###	###	###
2018-May-30 Wed	0.56	0.56	0.54	0.54			###	###	0.0
2018-May-29 Tue	0.56	###	0.54	0.54			9.5	9.5	0.0
2018-May-28 Mon	0.56	###	0.56	0.56			###	###	###
2018-May-25 Fri	0.57	0.57	0.56	###			22.7	22.7	0.0
2018-May-24 Thu	0.56	###	0.56	0.56	80,359	###	###	###	###
2018-May-23 Wed	0.57	0.575	0.56	###			28.8	28.8	0.0
2018-May-22 Tue	0.585	0.585	0.575	0.58	103,422	59,984	###	###	###
2018-May-21 Mon	0.585	0.585	0.575	0.585			70.1	70.1	###
2018-May-18 Fri	0.59	0.59	0.575	0.585			28.5	28.5	###
2018-May-17 Thu	0.59	###	0.585	###	405,884	118,721	82.4	82.4	0.0
2018-May-16 Wed	0.56	###	0.555	0.58	555,780	154,228	91.8	91.8	###
2018-May-15 Tue	###	###	0.58	0.585	851,281	246,871	###	###	###
2018-May-14 Mon	###	###	###	###	1,266,022	0	78.1	78.1	0.0
2018-May-11 Fri	0.58	0.59	0.58	0.585	2,852,878	###	78.5	78.5	###
2018-May-10 Thu	0.575	0.585	0.57	0.57	2,696,876	1,557,445	###	###	###
2018-May-09 Wed	0.58	0.59	0.56	0.575	1,188,752	###	###	###	###
2018-May-08 Tue	0.53	###	0.53	0.56			96.3	96.3	###
2018-May-07 Mon	0.525	0.53	0.52	0.525			72.4	72.4	0.0
2018-May-04 Fri	###	0.53	###	0.525	729,072	###	###	###	0.0
2018-May-03 Thu	0.51	0.525	0.51	0.51			###	###	###
2018-May-02 Wed	0.53	0.53	###	###	298,287	79,046	###	###	0.0
2018-May-01 Tue	0.52	0.525	0.51	0.51			###	###	###
2018-Apr-30 Mon	0.525	0.525	0.51	0.52	244,375	###	25.2	25.2	0.0
2018-Apr-27 Fri	0.525	0.525	###	0.52			25.6	25.6	0.0
2018-Apr-26 Thu	0.52	0.525	###	0.525			77.6	77.6	0.0
2018-Apr-24 Tue	0.525	0.53	0.51	###			###	###	0.0
2018-Apr-23 Mon	0.53	###	0.52	0.53			###	###	0.0
2018-Apr-20 Fri	###	0.54	0.525	###	223,450	118,987	72.1	72.1	0.0
2018-Apr-19 Thu	###	0.54	###	###	521,829	###	71.3	71.3	0.0
2018-Apr-18 Wed	0.525	0.54	###	###	440,376	###	###	###	0.0
2018-Apr-17 Tue	###	###	###	###	528,054	0	###	###	0.0
2018-Apr-16 Mon	###	0.53	###	0.53	302,648	###	###	###	0.0
2018-Apr-13 Fri	0.52	0.52	0.5	###	177,850	###	11.3	11.3	0.0
2018-Apr-12 Thu	0.53	0.53	###	###			6.6	6.6	0.0
2018-Apr-11 Wed	###	###	###	###	220,674	0	9.1	9.1	0.0
2018-Apr-10 Tue	0.525	0.54	0.525	0.525	319,824	###	65.0	65.0	0.0
2018-Apr-09 Mon	0.56	0.56	0.525	0.525	300,020	###	5.8	5.8	0.0
2018-Apr-06 Fri	0.56	###	###	0.54			10.8	10.8	0.0
2018-Apr-05 Thu	0.525	###	0.525	###	90,450	23,743	###	###	0.0
2018-Apr-04 Wed	0.54	0.54	0.52	0.52	433,059	229,521	11.8	11.8	0.0
2018-Apr-03 Tue	0.55	0.55	###	0.54	252,883	69,542	22.8	22.8	0.0
2018-Mar-29 Thu	0.555	0.56	0.545	0.545			20.8	20.8	0.0
2018-Mar-28 Wed	0.575	0.575	0.555	0.555	157,982	89,259	13.8	13.8	###
2018-Mar-27 Tue	0.575	0.575	0.56	0.57			24.3	24.3	###
2018-Mar-26 Mon	0.57	0.59	###	0.575	1,384,473	###	###	###	###
2018-Mar-23 Fri	0.545	0.56	0.54	0.56			###	###	###
2018-Mar-22 Thu	0.555	###	0.555	0.56	780,250	###	77.9	77.9	###
2018-Mar-21 Wed	0.55	0.56	0.55	0.55	935,340	###	69.1	69.1	###
2018-Mar-20 Tue	0.54	0.56	0.54	0.56			93.2	93.2	###
2018-Mar-19 Mon	0.51	0.58	0.51	0.555	3,090,171	1,684,143	98.5	98.5	###
2018-Mar-16 Fri	###	###	###	###	1,252,556	0	65.3	65.3	0.0
2018-Mar-15 Thu	0.51	0.52	###	###			13.3	13.3	0.0
2018-Mar-14 Wed	###	0.52	###	0.51			###	###	###
2018-Mar-13 Tue	0.485	0.51	0.485	0.51	1,244,983	619,379	###	###	###
2018-Mar-12 Mon	0.475	0.49	0.475	0.48			79.7	79.7	0.0
2018-Mar-09 Fri	0.48	0.485	###	0.475	1,836,774	###	###	###	###
2018-Mar-08 Thu	0.445	0.485	0.44	0.48	1,158,445	535,780	###	###	0.0
2018-Mar-07 Wed	0.44	0.46	0.44	0.44	510,889	###	###	###	###
2018-Mar-06 Tue	0.44	0.45	0.43	0.44			68.9	68.9	###
2018-Mar-05 Mon	0.455	0.455	0.44	0.44			14.2	14.2	###
2018-Mar-02 Fri	0.445	0.445	0.44	0.44			25.3	25.3	###
2018-Mar-01 Thu	0.455	0.47	0.445	0.445			###	###	###
2018-Feb-28 Wed	0.46	0.46	0.445	0.445			###	###	###
2018-Feb-27 Tue	0.455	0.47	0.455	0.46			82.0	82.0	0.0
2018-Feb-26 Mon	###	0.47	0.46	###	282,853	131,526	###	###	0.0
2018-Feb-23 Fri	###	###	###	###	43,321	0	63.3	63.3	0.0
2018-Feb-22 Thu	0.455	0.485	0.45	0.46			###	###	0.0
2018-Feb-21 Wed	0.46	0.47	0.46	###			79.4	79.4	0.0
2018-Feb-20 Tue	0.475	0.49	###	###	504,276	123,547	###	###	0.0
2018-Feb-19 Mon	0.485	0.49	0.475	0.475			18.0	18.0	###
2018-Feb-16 Fri	0.475	0.49	0.47	0.475			71.4	71.4	###
2018-Feb-15 Thu	0.455	0.48	0.455	0.475			###	###	###
2018-Feb-14 Wed	0.455	0.46	0.43	0.44			14.9	14.9	###
2018-Feb-13 Tue	0.45	0.46	0.45	0.45	118,628	53,975	64.6	64.6	0.0
2018-Feb-12 Mon	0.45	0.455	0.445	0.445	247,456	111,355	32.0	32.0	###
2018-Feb-09 Fri	0.445	0.46	###	0.445	224,757	###	###	###	###
2018-Feb-08 Thu	###	###	0.44	0.44	1,484,075	###	7.4	7.4	###
2018-Feb-07 Wed	0.45	0.47	0.45	0.455			###	###	0.0
2018-Feb-06 Tue	0.45	0.47	0.425	0.455			87.2	87.2	0.0
2018-Feb-05 Mon	###	###	0.47	0.47			###	###	###
2018-Feb-02 Fri	0.5	0.5	0.49	###	330,840	###	###	###	0.0
2018-Feb-01 Thu	0.49	0.49	0.485	0.49	624,259	304,326	###	###	###
2018-Jan-31 Wed	0.48	0.485	0.47	0.485	260,076	124,186	76.5	76.5	0.0
2018-Jan-30 Tue	0.49	0.49	0.475	0.475			18.6	18.6	###
2018-Jan-29 Mon	###	###	0.48	###	180,028	###	69.5	69.5	0.0
2018-Jan-25 Thu	0.5	0.5	###	###	289,083	72,270	###	###	0.0
2018-Jan-24 Wed	###	###	0.485	0.49	228,026	###	###	###	###
2018-Jan-23 Tue	0.485	###	0.485	0.5	390,528	###	###	###	0.0
2018-Jan-22 Mon	0.48	0.49	0.475	0.49			90.7	90.7	###
2018-Jan-19 Fri	###	###	0.472	0.475			###	###	###
2018-Jan-18 Thu	0.5	0.51	0.5	0.5	170,546	86,125	72.8	72.8	0.0
2018-Jan-17 Wed	0.5	0.51	###	###			80.9	80.9	0.0
2018-Jan-16 Tue	0.5	###	0.49	0.49			20.7	20.7	###
2018-Jan-15 Mon	###	###	0.5	0.51	288,029	###	26.2	26.2	###
2018-Jan-12 Fri	0.49	0.52	0.49	###			92.1	92.1	0.0
2018-Jan-11 Thu	###	0.5	0.49	0.5	158,785	###	81.7	81.7	0.0
2018-Jan-02 Tue	0.425	0.43	###	0.42			###	###	###
2017-Dec-29 Fri	0.42	0.43	0.42	0.425			78.4	78.4	###
2017-Dec-28 Thu	0.4	0.42	0.4	0.42			###	###	###
2017-Dec-27 Wed	###	###	###	###	369,824	0	###	###	0.0
2017-Dec-22 Fri	0.4	###	###	###	95,542	0	###	###	0.0
2017-Dec-21 Thu	###	0.41	###	###	163,820	33,583	63.1	63.1	0.0
2017-Dec-20 Wed	0.4	###	0.4	0.4			63.4	63.4	0.0
2017-Dec-19 Tue	###	###	###	###	356,581	0	67.7	67.7	0.0
2017-Dec-18 Mon	###	###	###	###			17.5	17.5	0.0
2017-Dec-15 Fri	###	###	###	0.41	20,476	0	80.2	80.2	###
2017-Dec-08 Fri	0.42	0.425	###	0.42			65.8	65.8	###
2017-Dec-07 Thu	###	0.44	###	0.43	1,241,928	273,224	97.6	97.6	###
2017-Dec-06 Wed	0.4	###	###	###	1,266,457	0	83.9	83.9	0.0
2017-Dec-05 Tue	0.42	0.42	###	###	413,555	86,846	16.2	16.2	0.0
2017-Dec-04 Mon	0.42	0.425	###	0.41			###	###	###
2017-Dec-01 Fri	0.41	0.42	0.41	###	435,148	180,586	###	###	0.0
2017-Nov-30 Thu	0.41	0.42	0.4	0.41	439,885	180,352	###	###	###
2017-Nov-29 Wed	###	0.42	0.4	###			###	###	0.0
2017-Nov-28 Tue	0.43	###	0.41	###	1,736,479	355,978	11.9	11.9	0.0
2017-Nov-27 Mon	###	###	###	###			96.6	96.6	0.0
2017-Nov-24 Fri	0.41	###	###	###	286,786	0	24.0	24.0	0.0
2017-Nov-23 Thu	0.41	###	0.4	0.41			###	###	###
2017-Nov-22 Wed	0.41	0.41	###	0.4			16.8	16.8	0.0
2017-Nov-21 Tue	0.425	0.425	0.425	0.425	0				###
2017-Nov-20 Mon	0.425	0.425	0.425	0.425	0				###
2017-Nov-17 Fri	0.425	0.43	0.425	0.425	80,279	###	###	###	###
2017-Nov-16 Thu	0.44	0.44	0.425	0.425	332,558	###	11.7	11.7	###
2017-Nov-15 Wed	0.425	###	0.425	###	256,253	54,453	89.1	89.1	0.0
2017-Nov-14 Tue	0.44	0.44	0.425	0.43			###	###	###
2017-Nov-13 Mon	0.445	0.445	0.425	0.425			###	###	###
2017-Nov-10 Fri	0.46	0.46	0.44	0.44	277,821	###	###	###	###
2017-Nov-09 Thu	0.47	0.475	0.44	0.445	616,279	281,947	###	###	###
2017-Nov-08 Wed	0.46	0.46	0.46	0.46	0				0.0
2017-Nov-07 Tue	0.46	0.46	0.46	0.46	0				0.0
2017-Nov-06 Mon	0.455	0.46	0.45	0.46			###	###	0.0
2017-Nov-03 Fri	0.46	0.46	0.455	0.46	126,750	57,988	###	###	0.0
2017-Nov-02 Thu	0.455	###	###	###			###	###	0.0
2017-Nov-01 Wed	0.47	0.47	0.45	0.45			###	###	0.0
2017-Oct-31 Tue	0.475	0.475	0.46	0.46	315,743	###	12.8	12.8	0.0
2017-Oct-30 Mon	###	0.475	0.455	0.46			28.9	28.9	0.0
2017-Oct-27 Fri	0.475	0.48	0.47	0.475	90,378	42,929	###	###	###
2017-Oct-26 Thu	0.475	0.48	0.472	0.475			70.0	70.0	###
2017-Oct-25 Wed	0.47	0.48	###	0.47	444,257	106,621	###	###	###
2017-Oct-24 Tue	0.47	0.48	0.47	0.48	362,487	172,181	###	###	0.0
2017-Oct-23 Mon	0.485	0.485	0.475	0.48			###	###	0.0
2017-Oct-20 Fri	0.485	###	0.48	0.49			77.6	77.6	###
2017-Oct-19 Thu	0.5	0.5	0.48	0.48			10.0	10.0	0.0
2017-Oct-18 Wed	0.485	0.5	0.485	###			85.9	85.9	0.0
2017-Oct-17 Tue	0.475	0.5	0.475	0.5			94.3	94.3	0.0
2017-Oct-16 Mon	0.485	0.5	0.48	0.5			88.7	88.7	0.0
2017-Oct-13 Fri	0.485	0.5	0.475	0.48	276,622	134,853	###	###	0.0
2017-Oct-12 Thu	0.48	0.485	0.47	0.48	482,549	###	64.2	64.2	0.0
2017-Oct-11 Wed	0.48	0.48	0.48	0.48	0				0.0
2017-Oct-10 Tue	0.48	0.49	0.48	0.48	521,321	252,840	###	###	0.0
2017-Oct-09 Mon	0.48	0.485	0.475	0.475	185,877	89,220	24.4	24.4	###
2017-Oct-06 Fri	0.475	0.485	0.46	0.485			82.9	82.9	0.0
2017-Oct-05 Thu	0.48	0.48	0.475	0.475	260,747	###	20.8	20.8	###
2017-Oct-04 Wed	0.475	0.48	0.475	0.48	295,977	141,329	81.2	81.2	0.0
2017-Oct-03 Tue	0.48	0.49	0.46	0.475			26.3	26.3	###
2017-Oct-02 Mon	0.49	0.49	0.45	0.48	539,481	253,556	###	###	0.0
2017-Sep-29 Fri	0.49	0.49	0.47	0.49	109,729	###	###	###	###
2017-Sep-28 Thu	0.47	0.49	0.47	0.49	103,588	49,722	###	###	###
2017-Sep-27 Wed	0.485	0.49	###	0.47	58,749	###	###	###	###
2017-Sep-26 Tue	0.485	0.5	###	0.5			###	###	0.0
2017-Sep-25 Mon	0.45	0.477	0.45	0.457	769,146	###	###	###	0.0
2017-Sep-22 Fri	###	0.47	0.46	###	1,778,628	###	###	###	0.0
2017-Sep-21 Thu	0.485	###	0.47	0.47	237,377	55,783	13.3	13.3	###
2017-Sep-20 Wed	0.5	0.51	0.49	0.5	281,383	###	###	###	0.0
2017-Sep-19 Tue	###	0.51	0.49	0.5	254,679	###	###	###	0.0
2017-Sep-18 Mon	0.525	0.525	0.5	0.51			13.3	13.3	###
2017-Sep-15 Fri	###	0.525	0.51	0.525			###	###	0.0
2017-Sep-14 Thu	###	0.53	###	0.52			###	###	0.0
2017-Sep-13 Wed	0.52	0.53	0.52	0.525			###	###	0.0
2017-Sep-12 Tue	0.52	0.525	###	0.52			69.9	69.9	0.0
2017-Sep-11 Mon	0.525	0.53	###	0.525	441,241	116,928	68.9	68.9	0.0
2017-Sep-08 Fri	0.5	0.53	###	0.53	307,447	81,473	95.1	95.1	0.0
2017-Sep-07 Thu	0.51	0.52	###	0.5	605,747	###	15.1	15.1	0.0
2017-Sep-06 Wed	0.52	0.52	###	0.51	492,754	###	16.5	16.5	###
2017-Sep-05 Tue	0.52	0.525	0.5	0.5	1,695,585	868,987	11.4	11.4	0.0
2017-Sep-04 Mon	###	0.525	0.5	0.5	834,772	427,820	14.4	14.4	0.0
2017-Sep-01 Fri	0.49	0.51	0.49	0.51	243,643	121,821	###	###	###
2017-Aug-31 Thu	0.49	###	0.48	0.48	371,183	89,083	###	###	0.0
2017-Aug-30 Wed	###	0.5	0.48	0.48			###	###	0.0
2017-Aug-29 Tue	0.475	0.485	0.47	0.475			###	###	###
2017-Aug-28 Mon	0.45	0.46	0.45	0.455			83.6	83.6	0.0
2017-Aug-25 Fri	0.425	0.44	0.42	###	430,387	###	###	###	0.0
2017-Aug-24 Thu	0.45	0.45	###	###			11.3	11.3	0.0
2017-Aug-23 Wed	0.43	0.44	0.43	###			83.2	83.2	0.0
2017-Aug-22 Tue	0.45	0.45	0.43	###			###	###	0.0
2017-Aug-21 Mon	0.45	0.45	###	0.44			18.0	18.0	###
2017-Aug-18 Fri	0.43	0.44	0.41	0.425			16.5	16.5	###
2017-Aug-17 Thu	0.42	0.44	0.42	0.44			###	###	###
2017-Aug-16 Wed	0.42	0.43	0.42	0.425			###	###	###
2017-Aug-15 Tue	0.42	0.43	0.42	0.425	536,783	###	80.5	80.5	###
2017-Aug-14 Mon	0.43	0.43	0.42	0.42	92,647	39,374	###	###	###
2017-Aug-11 Fri	0.43	0.445	0.42	0.445			###	###	###
2017-Aug-10 Thu	0.42	0.43	0.41	###			###	###	0.0
2017-Aug-09 Wed	###	###	###	0.41	172,277	0	91.1	91.1	###
2017-Aug-08 Tue	0.41	0.41	0.4	0.4	138,123	###	###	###	0.0
2017-Aug-07 Mon	0.4	0.4	###	###			19.3	19.3	0.0
2017-Aug-04 Fri	###	0.4	###	0.4			83.4	83.4	0.0
2017-Aug-03 Thu	###	###	###	###	226,246	0	66.3	66.3	0.0
2017-Aug-02 Wed	###	0.4	###	###	133,329	###	21.0	21.0	0.0
2017-Aug-01 Tue	###	###	###	###			67.4	67.4	0.0
2017-Jul-31 Mon	0.4	###	###	0.4	76,085	0	###	###	0.0
2017-Jul-28 Fri	0.4	0.4	###	###			24.7	24.7	0.0
2017-Jul-27 Thu	0.4	###	0.385	0.385	21,879	###	###	###	0.0
2017-Jul-26 Wed	0.4	0.41	0.385	0.4			###	###	0.0
2017-Jul-25 Tue	###	0.41	0.4	0.4			###	###	0.0
2017-Jul-24 Mon	0.41	0.42	0.4	0.4	243,548	99,854	###	###	0.0
2017-Jul-21 Fri	0.41	###	###	0.41			66.2	66.2	###
2017-Jul-20 Thu	###	0.41	###	###	254,029	52,075	###	###	0.0
2017-Jul-19 Wed	###	###	###	0.41	29,340	0	83.3	83.3	###
2017-Jul-18 Tue	0.41	0.41	0.4	0.4			14.6	14.6	0.0
2017-Jul-17 Mon	###	0.42	0.4	0.42	279,928	114,770	92.7	92.7	###
2017-Jul-14 Fri	0.42	0.42	0.41	0.41	93,773	###	11.3	11.3	###
2017-Jul-13 Thu	###	0.42	###	0.42			80.1	80.1	###
2017-Jul-12 Wed	0.42	0.42	###	###			###	###	0.0
2017-Jul-11 Tue	0.42	0.42	###	0.41	179,829	###	13.3	13.3	###
2017-Jul-10 Mon	###	0.425	0.41	0.42			###	###	###
2017-Jul-07 Fri	0.44	0.44	0.42	0.43			###	###	###
2017-Jul-06 Thu	0.43	###	0.43	###	999,953	214,989	79.9	79.9	0.0
2017-Jul-05 Wed	0.42	###	0.42	###			90.8	90.8	0.0
2017-Jul-04 Tue	0.425	0.425	###	0.425	265,256	###	63.3	63.3	###
2017-Jul-03 Mon	0.44	0.445	0.43	0.43	154,028	67,387	###	###	###
2017-Jun-30 Fri	###	0.44	0.425	###			70.9	70.9	0.0
2017-Jun-29 Thu	0.44	0.44	0.43	0.44			63.3	63.3	###
2017-Jun-28 Wed	0.47	0.47	0.425	0.445	543,340	243,144	4.7	4.7	###
2017-Jun-27 Tue	0.44	0.45	0.43	0.45	399,186	175,641	###	###	0.0
2017-Jun-26 Mon	0.46	0.46	0.44	0.44	33,259	###	###	###	###
2017-Jun-23 Fri	0.43	0.45	0.425	0.43	222,658	###	###	###	###
2017-Jun-22 Thu	0.425	0.43	###	0.43	2,911,177	###	80.9	80.9	###
2017-Jun-21 Wed	###	###	0.42	0.42			10.4	10.4	###
2017-Jun-20 Tue	0.44	0.44	0.41	###	270,079	114,783	###	###	0.0
2017-Jun-19 Mon	0.45	0.455	###	###			###	###	0.0
2017-Jun-16 Fri	0.445	###	0.44	0.45			###	###	0.0
2017-Jun-15 Thu	0.445	0.47	0.44	0.47			###	###	###
2017-Jun-14 Wed	0.46	###	0.44	0.44			6.7	6.7	###
2017-Jun-13 Tue	0.48	0.48	0.45	0.46			###	###	0.0
2017-Jun-09 Fri	0.47	0.48	###	0.47	539,825	129,558	###	###	###
2017-Jun-08 Thu	0.49	0.49	0.46	###			###	###	0.0
2017-Jun-07 Wed	0.5	0.51	0.485	0.485			10.9	10.9	0.0
2017-Jun-06 Tue	0.475	0.49	0.475	0.485			89.6	89.6	0.0
2017-Jun-05 Mon	0.47	0.48	0.47	0.48			###	###	0.0
2017-Jun-02 Fri	0.48	0.48	0.47	0.47			###	###	###
2017-Jun-01 Thu	0.475	0.475	0.475	0.475	2,044	970	68.4	68.4	###
2017-May-31 Wed	0.47	0.475	0.47	0.475			81.9	81.9	###
2017-May-30 Tue	0.47	0.48	0.47	0.48	2,420	1,149	###	###	0.0
2017-May-29 Mon	0.49	0.49	0.47	0.475			13.3	13.3	###
2017-May-26 Fri	0.485	0.487	0.48	0.48			25.8	25.8	0.0
2017-May-25 Thu	###	###	0.485	0.485	191,276	46,384	###	###	0.0
2017-May-24 Wed	0.49	0.49	0.485	0.485			22.2	22.2	0.0
2017-May-23 Tue	0.49	###	0.49	###	52,420	12,842	83.5	83.5	0.0
2017-May-22 Mon	0.485	0.49	0.48	0.49	41,543	20,148	###	###	###
2017-May-19 Fri	0.48	0.48	0.48	0.48			###	###	0.0
2017-May-18 Thu	0.49	0.49	0.475	0.475			###	###	###
2017-May-17 Wed	0.49	0.49	0.47	0.475			###	###	###
2017-May-16 Tue	0.5	0.5	0.49	0.5	61,974	30,677	###	###	0.0
2017-May-15 Mon	0.5	###	0.5	0.5			###	###	0.0
2017-May-12 Fri	###	0.52	###	0.48			###	###	0.0
2017-May-11 Thu	0.46	###	0.455	0.455			22.1	22.1	0.0
2017-May-10 Wed	###	###	0.45	0.45			###	###	0.0
2017-May-09 Tue	0.47	0.47	###	###			21.1	21.1	0.0
2017-May-08 Mon	0.475	0.475	0.46	###	84,271	###	###	###	0.0
2017-May-05 Fri	0.485	0.485	###	###			###	###	0.0
2017-May-04 Thu	0.485	0.485	0.48	0.48			###	###	0.0
2017-May-03 Wed	0.5	0.53	0.48	0.48	228,227	115,254	10.8	10.8	0.0
2017-May-02 Tue	###	###	0.49	0.49	1,350,626	###	###	###	###
2017-May-01 Mon	###	###	###	###	160,553	0	###	###	0.0
2017-Apr-28 Fri	###	###	###	###	0				0.0
2017-Apr-27 Thu	###	###	0.5	###			###	###	0.0
2017-Apr-26 Wed	0.54	0.542	0.51	###			###	###	0.0
2017-Apr-24 Mon	0.55	0.555	0.54	0.55			74.2	74.2	###
2017-Apr-21 Fri	0.55	0.55	0.54	0.54	526,178	###	16.6	16.6	0.0
2017-Apr-20 Thu	0.56	0.56	0.545	0.55	390,276	215,627	17.0	17.0	###
2017-Apr-19 Wed	0.53	0.545	0.53	0.545			90.1	90.1	0.0
2017-Apr-18 Tue	0.555	0.56	###	0.54			22.7	22.7	0.0
2017-Apr-13 Thu	0.525	0.555	0.525	0.55	768,351	###	###	###	###
2017-Apr-12 Wed	0.53	0.53	0.52	0.52			###	###	0.0
2017-Apr-11 Tue	0.52	0.52	0.51	0.51			###	###	###
2017-Apr-10 Mon	###	0.52	0.5	0.51			###	###	###
2017-Apr-07 Fri	###	###	###	0.525	628,042	0	96.1	96.1	0.0
2017-Apr-06 Thu	0.51	###	###	0.5			18.1	18.1	0.0
2017-Apr-05 Wed	###	0.52	###	0.51	127,057	###	###	###	###
2017-Apr-04 Tue	###	0.52	0.5	0.52			###	###	0.0
2017-Apr-03 Mon	0.5	0.51	0.5	0.51	230,629	###	88.5	88.5	###
2017-Mar-31 Fri	0.48	0.485	0.46	0.48	88,241	###	###	###	0.0
2017-Mar-30 Thu	###	0.5	0.48	0.485	259,749	127,277	###	###	0.0
2017-Mar-29 Wed	0.51	0.51	###	###			11.7	11.7	0.0
2017-Mar-28 Tue	###	0.52	0.51	0.51			###	###	###
2017-Mar-27 Mon	0.52	0.52	0.5	###			###	###	0.0
2017-Mar-24 Fri	0.52	0.52	0.5	0.5			9.2	9.2	0.0
2017-Mar-23 Thu	0.52	0.52	###	0.51	216,255	56,226	###	###	###
2017-Mar-22 Wed	0.51	0.54	###	0.54			###	###	0.0
2017-Mar-21 Tue	###	###	###	###			###	###	0.0
2017-Mar-20 Mon	0.52	0.53	0.51	0.525			###	###	0.0
2017-Mar-17 Fri	0.545	0.545	###	0.53			14.1	14.1	0.0
2017-Mar-16 Thu	0.53	0.545	0.53	0.54			82.6	82.6	0.0
2017-Mar-15 Wed	0.53	###	###	0.53			68.7	68.7	0.0
2017-Mar-14 Tue	###	0.545	0.5	0.545	295,927	154,621	###	###	0.0
2017-Mar-13 Mon	###	###	###	###	0				0.0
2017-Mar-10 Fri	###	###	###	###	0				0.0
2017-Mar-09 Thu	0.52	0.522	0.5	###			26.3	26.3	0.0
2017-Mar-08 Wed	###	0.525	###	0.52	492,047	###	90.8	90.8	0.0
2017-Mar-07 Tue	0.5	0.56	###	0.51	609,028	170,527	###	###	###
2017-Mar-06 Mon	###	###	0.5	###	390,423	###	###	###	0.0
2017-Mar-03 Fri	0.54	0.54	###	###			26.4	26.4	0.0
2017-Mar-02 Thu	0.54	0.55	0.54	0.55			###	###	###
2017-Mar-01 Wed	0.53	0.55	0.53	0.54			87.2	87.2	0.0
2017-Feb-28 Tue	0.54	0.55	###	0.54			###	###	0.0
2017-Feb-27 Mon	0.545	0.56	0.54	0.55	1,010,889	555,988	###	###	###
2017-Feb-24 Fri	0.54	0.55	0.54	0.545			###	###	0.0
2017-Feb-23 Thu	0.55	0.555	0.54	0.54			21.2	21.2	0.0
2017-Feb-22 Wed	0.625	0.625	0.56	0.585	444,745	###	4.2	4.2	###
2017-Feb-21 Tue	###	###	###	###	218,874	0	16.9	16.9	0.0
2017-Feb-20 Mon	0.655	###	###	###			3.7	3.7	0.0
2017-Feb-17 Fri	0.56	###	0.545	###			98.0	98.0	0.0
2017-Feb-16 Thu	0.585	0.585	0.585	0.585	0				###
2017-Feb-15 Wed	0.585	0.585	0.585	0.585	0				###
2017-Feb-14 Tue	###	###	0.585	0.585	110,574	32,342	14.4	14.4	###
2017-Feb-13 Mon	0.59	0.59	0.59	0.59	26,875	15,856	###	###	0.0
2017-Feb-10 Fri	###	###	0.585	0.585	72,329	21,156	12.1	12.1	###
2017-Feb-09 Thu	###	###	###	###			9.6	9.6	0.0
2017-Feb-08 Wed	0.625	0.625	###	###	173,248	54,140	###	###	0.0
2017-Feb-07 Tue	###	###	###	###			###	###	0.0
2017-Feb-06 Mon	###	###	0.59	0.59	94,977	###	22.9	22.9	0.0
2017-Feb-03 Fri	0.59	0.59	0.58	0.58	46,821	###	20.3	20.3	###
2017-Feb-02 Thu	0.56	0.57	0.55	0.555	51,544	###	26.9	26.9	###
2017-Feb-01 Wed	0.58	0.585	0.55	0.56			11.3	11.3	###
2017-Jan-31 Tue	0.585	0.585	0.56	###			###	###	0.0
2017-Jan-30 Mon	0.58	0.585	0.58	0.585	146,126	###	###	###	###
2017-Jan-27 Fri	0.59	0.59	0.545	0.545	86,121	48,873	###	###	0.0
2017-Jan-25 Wed	###	###	0.58	0.59	27,649	###	###	###	0.0
2017-Jan-24 Tue	###	###	###	0.625			92.6	92.6	0.0
2017-Jan-23 Mon	0.57	0.59	###	0.59	131,584	###	92.4	92.4	0.0
2017-Jan-20 Fri	0.56	0.57	0.55	0.56			###	###	###
2017-Jan-19 Thu	0.555	0.555	0.55	0.55	36,772	###	###	###	###
2017-Jan-18 Wed	0.56	###	0.55	0.55			20.2	20.2	###
2017-Jan-17 Tue	0.54	0.56	0.54	0.56			###	###	###
2017-Jan-16 Mon	###	0.54	###	###			69.1	69.1	0.0
2017-Jan-13 Fri	0.525	0.525	0.525	0.525	655	343	77.4	77.4	0.0
2017-Jan-12 Thu	0.53	0.53	###	0.53	40,378	###	###	###	0.0
2017-Jan-11 Wed	0.53	0.53	0.51	0.51			###	###	###
2017-Jan-10 Tue	0.55	0.55	0.53	0.53			###	###	0.0
2017-Jan-09 Mon	0.53	0.53	0.525	0.53			68.8	68.8	0.0
2017-Jan-06 Fri	0.5	###	0.5	###			80.9	80.9	0.0
2017-Jan-05 Thu	###	0.5	0.46	0.475			###	###	###
2017-Jan-04 Wed	0.49	0.49	0.46	0.49			73.5	73.5	###
2017-Jan-03 Tue	0.5	0.5	0.485	0.485	127,889	62,985	###	###	0.0
2016-Dec-30 Fri	###	0.53	0.48	0.485			###	###	0.0
2016-Dec-29 Thu	0.44	0.52	0.44	0.47			95.5	95.5	###
2016-Dec-28 Wed	###	0.44	###	0.44	58,383	12,844	###	###	###
2016-Dec-23 Fri	0.41	0.41	0.4	0.41	46,874	18,983	74.5	74.5	###
2016-Dec-22 Thu	###	0.43	###	0.41			83.0	83.0	###
2016-Dec-21 Wed	0.385	0.385	0.385	0.385	0				0.0
2016-Dec-20 Tue	###	###	###	0.385	400,543	0	21.3	21.3	0.0
2016-Dec-19 Mon	###	0.385	###	###	72,870	14,027	###	###	0.0
2016-Dec-16 Fri	###	0.385	###	###	310,154	###	6.8	6.8	0.0
2016-Dec-15 Thu	###	###	###	0.377	470,480	0	###	###	###
2016-Dec-14 Wed	0.4	0.4	0.375	###			7.0	7.0	0.0
2016-Dec-13 Tue	0.4	###	###	0.4	172,647	0	73.6	73.6	0.0
2016-Dec-12 Mon	0.43	0.43	###	###	367,579	79,029	###	###	0.0
2016-Dec-09 Fri	###	0.445	0.43	0.43	74,543	###	19.8	19.8	###
2016-Dec-08 Thu	0.425	0.425	0.425	0.425			65.5	65.5	###
2016-Dec-07 Wed	0.46	###	0.41	0.445			###	###	###
2016-Dec-06 Tue	0.47	0.47	0.45	0.45			###	###	0.0
2016-Dec-05 Mon	0.46	0.46	0.46	0.46			###	###	0.0
2016-Dec-02 Fri	0.49	###	0.475	###			94.5	94.5	0.0
2016-Dec-01 Thu	###	###	0.47	0.49			###	###	###
2016-Nov-30 Wed	0.52	0.52	0.52	0.52			72.1	72.1	0.0
2016-Nov-29 Tue	0.51	###	###	###			###	###	0.0
2016-Nov-28 Mon	###	0.52	0.5	0.5			###	###	0.0
2016-Nov-25 Fri	0.5	0.52	0.5	###	203,380	103,723	###	###	0.0
2016-Nov-24 Thu	0.5	0.5	0.5	0.5	0				0.0
2016-Nov-23 Wed	0.51	0.51	0.5	0.5			###	###	0.0
2016-Nov-22 Tue	0.48	0.5	0.48	0.5			###	###	0.0
2016-Nov-21 Mon	0.53	###	0.47	0.525			27.7	27.7	0.0
2016-Nov-18 Fri	0.55	0.55	0.55	0.55			70.2	70.2	###
2016-Nov-17 Thu	###	###	0.54	0.56			###	###	###
2016-Nov-16 Wed	0.54	###	0.54	0.555			###	###	###
2016-Nov-15 Tue	0.52	0.52	0.52	0.52			###	###	0.0
2016-Nov-14 Mon	0.55	0.55	0.49	0.52	433,755	225,552	7.9	7.9	0.0
2016-Nov-11 Fri	###	###	###	###	98,771	0	###	###	0.0
2016-Nov-10 Thu	###	###	0.585	###	206,387	###	21.5	21.5	0.0
2016-Nov-09 Wed	###	0.625	###	0.625	515,350	161,046	###	###	0.0
2016-Nov-08 Tue	0.56	0.585	0.56	0.585			92.3	92.3	###
2016-Nov-07 Mon	0.575	0.575	0.56	0.56			13.3	13.3	###
2016-Nov-04 Fri	0.58	###	0.575	0.575	467,347	###	30.5	30.5	###
2016-Nov-03 Thu	0.57	0.59	0.57	0.585			###	###	###
2016-Nov-02 Wed	0.58	0.585	0.575	0.575			###	###	###
2016-Nov-01 Tue	0.58	0.58	0.57	0.57			18.8	18.8	###
2016-Oct-31 Mon	0.58	0.58	0.57	0.57			20.7	20.7	###
2016-Oct-28 Fri	0.585	0.585	0.57	0.57	400,143	231,082	16.9	16.9	###
2016-Oct-27 Thu	0.585	0.59	0.58	0.58	155,186	90,783	34.6	34.6	###
2016-Oct-26 Wed	0.58	0.585	0.57	0.585			###	###	###
2016-Oct-25 Tue	0.585	0.585	0.575	0.575			19.8	19.8	###
2016-Oct-24 Mon	0.58	0.59	0.58	0.59	138,053	###	###	###	0.0
2016-Oct-21 Fri	###	###	0.585	0.585			11.1	11.1	###
2016-Oct-20 Thu	###	###	###	###	120,543	0	21.4	21.4	0.0
2016-Oct-19 Wed	###	###	###	###	61,950	0	###	###	0.0
2016-Oct-18 Tue	0.59	###	0.585	0.59			###	###	0.0
2016-Oct-17 Mon	0.585	0.585	0.58	0.58	50,681	29,521	###	###	###
2016-Oct-14 Fri	0.56	###	0.55	0.59	163,821	45,050	93.6	93.6	0.0
2016-Oct-13 Thu	0.52	###	0.52	0.53	172,551	###	###	###	0.0
2016-Oct-12 Wed	0.53	###	0.51	###	121,128	30,887	###	###	0.0
2016-Oct-11 Tue	0.57	0.57	0.525	###	161,986	88,687	5.2	5.2	0.0
2016-Oct-10 Mon	0.59	###	0.57	0.57			11.7	11.7	###
2016-Oct-07 Fri	###	###	0.575	###	160,770	46,221	29.0	29.0	0.0
2016-Oct-06 Thu	###	###	0.56	###			80.5	80.5	0.0
2016-Oct-05 Wed	###	###	0.58	###	557,351	###	###	###	0.0
2016-Oct-04 Tue	###	###	###	###			66.9	66.9	0.0
2016-Oct-03 Mon	###	###	0.655	###			68.8	68.8	0.0
2016-Sep-30 Fri	0.645	0.655	###	###	26,944	8,824	15.0	15.0	0.0
2016-Sep-29 Thu	###	###	###	###			8.2	8.2	0.0
2016-Sep-28 Wed	###	###	###	###			###	###	0.0
2016-Sep-27 Tue	###	###	###	###			84.9	84.9	0.0
2016-Sep-26 Mon	0.645	0.645	0.625	0.625			###	###	0.0
2016-Sep-23 Fri	###	###	###	0.655	128,356	0	###	###	###
2016-Sep-22 Thu	###	###	###	0.655	73,983	0	###	###	###
2016-Sep-21 Wed	###	###	###	###			15.7	15.7	0.0
2016-Sep-20 Tue	0.655	0.655	###	###			###	###	0.0
2016-Sep-19 Mon	###	###	###	###	32,322	0	86.4	86.4	0.0
2016-Sep-16 Fri	###	###	0.625	0.625			###	###	0.0
2016-Sep-15 Thu	0.625	###	###	###			74.4	74.4	0.0
2016-Sep-14 Wed	###	###	###	###			###	###	0.0
2016-Sep-13 Tue	###	###	0.625	###	160,145	50,045	###	###	0.0
2016-Sep-12 Mon	###	###	###	###	321,053	0	###	###	0.0
2016-Sep-09 Fri	###	0.685	###	0.685			86.9	86.9	0.0
2016-Sep-08 Thu	0.7	###	0.675	0.675	453,057	###	###	###	0.0
2016-Sep-07 Wed	###	0.7	###	0.7	675,322	###	###	###	###
2016-Sep-06 Tue	###	###	0.59	0.59	106,379	31,381	###	###	0.0
2016-Sep-05 Mon	0.59	###	0.59	0.59	248,871	###	66.9	66.9	0.0
2016-Sep-02 Fri	0.54	0.58	0.54	0.58	185,489	103,873	95.4	95.4	###
2016-Sep-01 Thu	0.55	0.56	0.527	0.54	1,886,940	1,025,551	18.4	18.4	0.0
2016-Aug-31 Wed	###	###	0.53	0.545	462,552	122,576	###	###	0.0
2016-Aug-30 Tue	0.59	###	0.59	###	171,522	###	###	###	0.0
2016-Aug-29 Mon	###	###	0.58	0.58	461,084	###	###	###	###
2016-Aug-26 Fri	###	###	0.625	###			###	###	0.0
2016-Aug-25 Thu	###	0.645	###	###	359,352	###	###	###	0.0
2016-Aug-24 Wed	0.685	###	###	0.645	265,923	0	###	###	###
2016-Aug-23 Tue	0.72	0.725	###	###			###	###	0.0
2016-Aug-22 Mon	0.72	0.74	0.685	###			15.9	15.9	0.0
2016-Aug-19 Fri	###	0.74	###	0.73			88.5	88.5	0.1
2016-Aug-18 Thu	0.74	0.745	0.7	0.7			###	###	###
2016-Aug-17 Wed	0.73	0.76	0.73	0.75			90.8	90.8	###
2016-Aug-16 Tue	###	0.74	0.725	###	103,524	###	73.8	73.8	0.0
2016-Aug-15 Mon	0.76	0.76	0.72	0.72			###	###	###
2016-Aug-12 Fri	0.755	0.77	###	0.745			###	###	###
2016-Aug-11 Thu	0.79	0.79	0.775	0.775			###	###	0.1
2016-Aug-10 Wed	0.77	0.81	0.77	0.785			83.4	83.4	###
2016-Aug-09 Tue	0.775	0.78	0.755	###	647,082	###	###	###	0.0
2016-Aug-08 Mon	0.745	0.775	###	0.76			87.7	87.7	0.1
2016-Aug-05 Fri	###	0.76	0.685	0.75			###	###	###
2016-Aug-04 Thu	###	###	###	###			###	###	0.0
2016-Aug-03 Wed	###	0.645	###	0.625	438,951	###	33.5	33.5	0.0
2016-Aug-02 Tue	###	0.625	###	###			###	###	0.0
2016-Aug-01 Mon	0.58	###	0.58	###	448,684	###	92.6	92.6	0.0
2016-Jul-29 Fri	0.59	0.59	0.555	0.555	298,283	###	###	###	###
2016-Jul-28 Thu	###	###	###	###			14.9	14.9	0.0
2016-Jul-27 Wed	0.58	###	0.58	###			###	###	0.0
2016-Jul-26 Tue	0.59	0.59	0.58	0.58			21.4	21.4	###
2016-Jul-25 Mon	0.587	0.59	###	0.59	143,854	###	###	###	0.0
2016-Jul-22 Fri	###	###	###	0.58	165,544	0	88.5	88.5	###
2016-Jul-21 Thu	0.58	0.58	0.54	0.555	249,956	139,975	10.2	10.2	###
2016-Jul-20 Wed	###	###	0.57	0.585	215,620	61,451	6.3	6.3	###
2016-Jul-19 Tue	###	###	###	###			###	###	0.0
2016-Jul-18 Mon	###	###	0.627	###			73.7	73.7	0.0
2016-Jul-15 Fri	0.645	0.645	###	0.625			###	###	0.0
2016-Jul-14 Thu	###	###	###	###			68.3	68.3	0.0
2016-Jul-13 Wed	###	###	###	###	290,728	0	93.1	93.1	0.0
2016-Jul-12 Tue	###	###	###	###			12.7	12.7	0.0
2016-Jul-11 Mon	###	###	###	###			###	###	0.0
2016-Jul-08 Fri	###	###	###	###	588,283	0	###	###	0.0
2016-Jul-07 Thu	0.585	###	0.57	###	1,254,324	357,482	###	###	0.0
2016-Jul-06 Wed	0.58	0.59	0.555	0.59	520,655	298,074	84.4	84.4	0.0
2016-Jul-05 Tue	0.575	0.585	0.57	0.585	427,022	###	###	###	###
2016-Jul-04 Mon	0.53	0.58	0.53	0.58	661,483	367,123	###	###	###
2016-Jul-01 Fri	0.525	0.56	0.52	0.56			93.2	93.2	###
2016-Jun-30 Thu	0.53	0.53	###	###			15.2	15.2	0.0
2016-Jun-29 Wed	0.52	0.53	0.47	0.52	180,680	90,340	###	###	0.0
2016-Jun-28 Tue	0.53	0.555	0.52	0.53			70.6	70.6	0.0
2016-Jun-27 Mon	0.58	0.59	0.525	0.53	491,640	274,089	4.2	4.2	0.0
2016-May-27 Fri	0.51	0.51	###	###			11.0	11.0	0.0
2016-May-26 Thu	0.51	###	0.51	0.51	298,081	###	68.3	68.3	###
2016-May-25 Wed	###	0.525	###	###	414,124	###	###	###	0.0
2016-May-24 Tue	0.52	0.57	###	0.57			97.9	97.9	###
2016-May-23 Mon	###	###	###	###	0				0.0
2016-May-20 Fri	0.5	###	0.5	###	52,353	13,088	86.6	86.6	0.0
2016-May-19 Thu	0.51	0.52	0.5	0.5			26.4	26.4	0.0
2016-May-18 Wed	###	###	0.525	0.53			###	###	0.0
2016-May-17 Tue	###	0.54	###	0.54	303,375	###	###	###	0.0
2016-May-16 Mon	0.52	0.525	0.51	0.51	164,887	85,329	20.5	20.5	###
2016-May-13 Fri	0.51	0.52	###	0.51	536,756	139,556	###	###	###
2016-May-12 Thu	0.54	0.55	###	0.52			9.4	9.4	0.0
2016-May-11 Wed	0.54	0.54	0.52	0.54	204,570	108,422	###	###	0.0
2016-May-10 Tue	0.57	0.57	0.53	0.545			12.2	12.2	0.0
2016-May-09 Mon	###	###	0.585	###	204,658	###	###	###	0.0
2016-May-06 Fri	0.58	###	0.575	###			###	###	0.0
2016-May-05 Thu	###	###	0.545	###			###	###	0.0
2016-May-04 Wed	###	###	###	###			###	###	0.0
2016-May-03 Tue	###	0.7	###	0.675			###	###	0.0
2016-May-02 Mon	###	0.7	###	###			###	###	0.0
2016-Apr-29 Fri	###	###	###	###	1,685,858	0	###	###	0.0
2016-Apr-28 Thu	0.555	0.58	0.55	0.575	778,676	439,951	###	###	###
2016-Apr-27 Wed	0.525	###	0.525	0.555			###	###	###
2016-Apr-26 Tue	0.58	0.585	0.51	0.54			7.2	7.2	0.0
2016-Apr-22 Fri	0.545	###	0.54	###			###	###	0.0
2016-Apr-21 Thu	0.51	0.54	0.5	0.54			93.1	93.1	0.0
2016-Apr-20 Wed	0.485	0.51	0.485	0.5			90.4	90.4	0.0
2016-Apr-19 Tue	0.445	0.48	0.44	0.48			95.2	95.2	0.0
2016-Apr-18 Mon	0.44	###	0.425	0.44			69.9	69.9	###
2016-Apr-15 Fri	0.43	0.455	###	###	2,949,527	###	###	###	0.0