(SPN) SPARC TECHNOLOGIES LIMITED 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 Wed 24-Apr-17 04:32:08 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SPN) SPARC TECHNOLOGIES LIMITED Daily Prices...

TOC Company Info for SPN Limits

Company Details for (SPN) SPARC TECHNOLOGIES LIMITED

Listing Code	SPN
Listing Name	SPARC TECHNOLOGIES LIMITED
GICS Sector	Materials
ISIN Name	SP AUSNET
ISIN Security	STAPLED SECURITIES FULLY PAID
ISIN Code	AU000000SPN6

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for SPN .. Friday 10th November 2023

SPN 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	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SPN Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (SPN) SPARC TECHNOLOGIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.06
2024-Apr-16 Tue	0.285	0.29	0.275	0.29			90.7	90.7	###
2024-Apr-15 Mon	###	###	0.28	0.29	50,643	###	16.7	16.7	###
2024-Apr-12 Fri	###	###	0.27	0.27			2.0	2.0	###
2024-Apr-11 Thu	###	###	0.27	0.28	200,428	27,057	###	###	###
2024-Apr-10 Wed	0.275	###	0.2675	0.29			###	###	###
2024-Apr-09 Tue	###	0.28	0.25	0.25			7.3	7.3	0.0
2024-Apr-08 Mon	0.27	0.275	0.255	0.26			12.8	12.8	0.0
2024-Apr-05 Fri	###	###	###	###	36,182	0	###	###	0.0
2024-Apr-04 Thu	0.275	0.275	0.26	0.26			###	###	0.0
2024-Apr-03 Wed	###	0.27	0.255	0.27	53,428	14,024	###	###	###
2024-Apr-02 Tue	0.27	0.275	0.255	###			###	###	0.0
2024-Mar-28 Thu	0.275	0.28	0.27	0.275			57.5	57.5	###
2024-Mar-27 Wed	0.27	0.275	0.27	0.275			80.8	80.8	###
2024-Mar-26 Tue	0.27	0.275	0.27	0.275	51,684	14,083	85.0	85.0	###
2024-Mar-25 Mon	0.275	0.275	###	0.275			68.9	68.9	###
2024-Mar-22 Fri	0.27	0.27	0.27	0.27	24,246	6,546	70.7	70.7	###
2024-Mar-21 Thu	0.27	0.275	0.27	0.275			###	###	###
2024-Mar-20 Wed	0.27	0.275	###	0.275	4,688	644	###	###	###
2024-Mar-19 Tue	0.27	0.28	0.27	0.27	47,570	13,081	###	###	###
2024-Mar-18 Mon	0.26	0.27	0.255	0.27	49,842	13,083	###	###	###
2024-Mar-15 Fri	0.27	0.275	0.255	0.26	23,445	###	###	###	0.0
2024-Mar-14 Thu	0.27	0.275	###	0.27			69.3	69.3	###
2024-Mar-13 Wed	0.26	0.27	0.255	0.27			###	###	###
2024-Mar-12 Tue	0.255	0.26	0.25	0.26			###	###	0.0
2024-Mar-11 Mon	###	0.275	0.26	0.275	66,744	17,854	90.4	90.4	###
2024-Mar-08 Fri	###	0.28	###	0.28			92.9	92.9	###
2024-Mar-07 Thu	0.28	0.28	0.2425	0.255	278,345	###	2.8	2.8	0.0
2024-Mar-06 Wed	0.275	0.28	0.275	0.275	4,471	1,240	###	###	###
2024-Mar-05 Tue	0.28	0.285	0.275	0.28			71.2	71.2	###
2024-Mar-04 Mon	0.285	0.29	0.28	0.29	37,454	10,674	80.6	80.6	###
2024-Mar-01 Fri	0.285	0.29	0.285	0.29			###	###	###
2024-Feb-29 Thu	###	###	0.285	0.285	53,241	7,586	###	###	###
2024-Feb-28 Wed	###	###	###	###	9,981	0	20.8	20.8	0.0
2024-Feb-27 Tue	###	###	###	###			###	###	0.0
2024-Feb-26 Mon	###	###	###	###			###	###	0.0
2024-Feb-23 Fri	###	###	###	###	16,840	0	###	###	0.0
2024-Feb-22 Thu	###	###	0.29	###			###	###	0.0
2024-Feb-21 Wed	###	###	###	###	36,851	0	###	###	0.0
2024-Feb-20 Tue	###	###	0.29	0.29			4.4	4.4	###
2024-Feb-19 Mon	###	###	###	###	70,677	0	13.6	13.6	0.0
2024-Feb-16 Fri	###	###	###	###			19.3	19.3	0.0
2024-Feb-15 Thu	###	###	0.285	###			20.7	20.7	0.0
2024-Feb-14 Wed	###	###	0.285	###			77.9	77.9	0.0
2024-Feb-13 Tue	###	###	0.28	###	110,284	###	###	###	0.0
2024-Feb-12 Mon	###	###	###	###			89.7	89.7	0.0
2024-Feb-09 Fri	###	###	###	###	120,021	0	###	###	0.0
2024-Feb-08 Thu	###	###	###	###	31,826	0	12.4	12.4	0.0
2024-Feb-07 Wed	###	###	###	###	13,579	0	###	###	0.0
2024-Feb-06 Tue	###	###	###	###			8.3	8.3	0.0
2024-Feb-05 Mon	###	0.345	###	0.345	44,953	7,754	###	###	0.0
2024-Feb-02 Fri	###	###	0.28	###			13.3	13.3	0.0
2024-Feb-01 Thu	###	###	###	###	1,750	0	16.5	16.5	0.0
2024-Jan-31 Wed	###	###	###	###			###	###	0.0
2024-Jan-30 Tue	0.325	0.325	###	###	72,781	11,826	4.6	4.6	0.0
2024-Jan-29 Mon	###	###	###	###			###	###	0.0
2024-Jan-25 Thu	###	###	###	0.355	64,354	0	20.4	20.4	0.0
2024-Jan-24 Wed	###	###	###	###			93.9	93.9	0.0
2024-Jan-23 Tue	###	###	###	###	45,053	0	4.0	4.0	0.0
2024-Jan-22 Mon	###	0.375	###	###			###	###	0.0
2024-Jan-19 Fri	###	###	###	0.375			2.3	2.3	###
2024-Jan-18 Thu	###	0.45	###	###			###	###	0.0
2024-Jan-17 Wed	###	###	###	###			4.5	4.5	0.0
2024-Jan-16 Tue	0.385	0.385	0.355	0.355			5.8	5.8	0.0
2024-Jan-15 Mon	###	###	###	0.385	295,483	0	99.5	99.5	0.0
2024-Jan-12 Fri	###	###	###	###			###	###	0.0
2024-Jan-11 Thu	###	###	###	###			70.3	70.3	0.0
2024-Jan-10 Wed	###	###	###	###	126,222	0	###	###	0.0
2024-Jan-09 Tue	###	###	###	0.29	135,323	0	22.3	22.3	###
2024-Jan-08 Mon	###	###	###	###			###	###	0.0
2024-Jan-05 Fri	###	###	0.285	0.285	30,241	###	12.7	12.7	###
2024-Jan-04 Thu	###	###	0.29	###	60,927	###	###	###	0.0
2024-Jan-03 Wed	0.28	###	0.27	###	26,941	###	96.6	96.6	0.0
2024-Jan-02 Tue	0.27	###	0.27	###			###	###	0.0
2023-Dec-29 Fri	0.245	###	0.245	###			95.9	95.9	0.0
2023-Dec-28 Thu	0.26	0.28	0.25	0.275			93.5	93.5	###
2023-Dec-27 Wed	0.285	0.285	0.25	0.25	96,548	25,826	1.0	1.0	0.0
2023-Dec-22 Fri	0.285	0.285	0.27	0.27			6.2	6.2	###
2023-Dec-21 Thu	0.285	0.285	0.27	0.285	73,972	20,527	69.3	69.3	###
2023-Dec-20 Wed	0.275	0.29	0.275	0.28	50,122	14,159	###	###	###
2023-Dec-19 Tue	0.26	0.275	0.25	0.275			93.4	93.4	###
2023-Dec-18 Mon	###	###	0.25	###	65,258	8,157	67.3	67.3	0.0
2023-Dec-15 Fri	0.285	0.285	0.26	0.27	49,443	13,473	7.0	7.0	###
2023-Dec-14 Thu	###	###	0.285	0.285	167,244	###	6.9	6.9	###
2023-Dec-13 Wed	###	###	###	###	387	0	69.0	69.0	0.0
2023-Dec-12 Tue	###	###	0.29	0.29			###	###	###
2023-Dec-11 Mon	###	###	###	###	46,521	0	###	###	0.0
2023-Dec-08 Fri	###	###	0.29	###	107,821	###	###	###	0.0
2023-Dec-07 Thu	###	###	###	###	68,448	0	###	###	0.0
2023-Dec-06 Wed	0.325	###	###	###	41,275	0	3.7	3.7	0.0
2023-Dec-05 Tue	###	###	###	###	23,486	0	6.7	6.7	0.0
2023-Dec-04 Mon	###	###	###	###	131,273	0	###	###	0.0
2023-Dec-01 Fri	###	###	0.29	###	98,571	###	23.6	23.6	0.0
2023-Nov-30 Thu	###	0.325	###	###			###	###	0.0
2023-Nov-29 Wed	0.345	###	0.28	0.29	300,884	42,123	1.1	1.1	###
2023-Nov-28 Tue	###	###	###	###	197,047	0	99.5	99.5	0.0
2023-Nov-27 Mon	0.27	0.27	###	###	62,923	###	28.1	28.1	0.0
2023-Nov-24 Fri	###	0.275	###	0.27			81.3	81.3	###
2023-Nov-23 Thu	###	###	0.255	0.255			###	###	0.0
2023-Nov-22 Wed	0.26	###	0.25	###	18,129	###	84.8	84.8	0.0
2023-Nov-21 Tue	###	###	0.25	0.25	39,871	4,983	6.2	6.2	0.0
2023-Nov-20 Mon	0.26	###	0.255	0.255			###	###	0.0
2023-Nov-17 Fri	0.25	0.26	0.245	0.26			###	###	0.0
2023-Nov-16 Thu	0.25	0.26	0.25	0.25			73.1	73.1	0.0
2023-Nov-15 Wed	0.255	0.26	0.25	0.25	80,240	###	###	###	0.0
2023-Nov-14 Tue	###	0.26	###	0.255			96.0	96.0	0.0
2023-Nov-13 Mon	0.23	###	0.23	###	4,424	###	###	###	0.0
2023-Nov-10 Fri	0.225	0.24	0.225	0.24	13,722	###	93.6	93.6	0.0
2023-Nov-09 Thu	0.245	0.245	0.225	###			###	###	0.0
2023-Nov-08 Wed	0.245	0.245	0.245	0.245	1,474	###	###	###	0.0
2023-Nov-07 Tue	###	0.255	###	0.245			###	###	0.0
2023-Nov-06 Mon	0.24	0.24	0.24	0.24			###	###	0.0
2023-Nov-03 Fri	0.25	0.25	###	###			###	###	0.0
2023-Nov-02 Thu	0.24	0.25	0.24	0.25	102,078	###	89.3	89.3	0.0
2023-Nov-01 Wed	0.245	0.245	0.23	0.23	17,721	###	8.4	8.4	###
2023-Oct-31 Tue	0.24	0.25	###	0.245	89,371	11,171	###	###	0.0
2023-Oct-30 Mon	###	###	0.23	0.23	13,189	###	###	###	###
2023-Oct-27 Fri	###	###	0.21	0.225			###	###	###
2023-Oct-26 Thu	0.24	0.24	0.24	0.24	7	1	72.2	72.2	0.0
2023-Oct-25 Wed	###	0.24	###	0.24			98.0	98.0	0.0
2023-Oct-24 Tue	###	###	###	###			67.4	67.4	0.0
2023-Oct-23 Mon	###	0.23	###	0.23	17,875	2,055	94.3	94.3	###
2023-Oct-20 Fri	0.22	###	0.22	0.225			86.5	86.5	###
2023-Oct-19 Thu	0.22	0.25	###	###	22,783	2,847	###	###	0.0
2023-Oct-18 Wed	###	###	0.21	0.21			1.8	1.8	###
2023-Oct-17 Tue	###	###	0.23	0.23	12,358	1,421	20.5	20.5	###
2023-Oct-16 Mon	0.23	###	0.22	###	33,542	3,689	88.7	88.7	0.0
2023-Oct-13 Fri	0.23	###	0.22	0.22	42,288	4,651	8.5	8.5	0.0
2023-Oct-12 Thu	0.22	0.23	###	0.23			93.1	93.1	###
2023-Oct-11 Wed	0.22	0.22	0.21	0.21			6.8	6.8	###
2023-Oct-10 Tue	0.21	0.21	###	0.21	27,654	###	62.7	62.7	###
2023-Oct-09 Mon	0.22	0.22	0.21	0.21	24,642	###	###	###	###
2023-Oct-06 Fri	0.21	0.22	0.21	0.22			93.9	93.9	0.0
2023-Oct-05 Thu	0.21	0.22	###	0.22			###	###	0.0
2023-Oct-04 Wed	###	0.22	###	0.21			90.0	90.0	###
2023-Oct-03 Tue	0.22	0.22	###	###	89,175	###	###	###	0.0
2023-Oct-02 Mon	###	0.22	###	0.22	16,576	1,823	###	###	0.0
2023-Sep-29 Fri	0.2	0.21	###	###			81.9	81.9	0.0
2023-Sep-28 Thu	0.21	0.21	###	0.2	15,583	###	###	###	0.0
2023-Sep-27 Wed	0.21	0.21	###	0.21	39,545	4,152	68.1	68.1	###
2023-Sep-26 Tue	###	0.21	###	0.21	63,821	###	###	###	###
2023-Sep-25 Mon	###	###	###	###	20,282	0	###	###	0.0
2023-Sep-22 Fri	0.22	0.22	###	###			###	###	0.0
2023-Sep-21 Thu	0.22	0.22	###	###			22.0	22.0	0.0
2023-Sep-20 Wed	0.22	0.22	0.22	0.22			74.4	74.4	0.0
2023-Sep-19 Tue	###	0.22	###	###	22,888	###	73.0	73.0	0.0
2023-Sep-18 Mon	###	###	0.21	###			###	###	0.0
2023-Sep-15 Fri	0.2	###	0.2	###	93,771	9,377	###	###	0.0
2023-Sep-14 Thu	0.2	0.2	0.2	0.2			62.8	62.8	0.0
2023-Sep-13 Wed	0.2	0.2	###	0.2	11,324	###	75.2	75.2	0.0
2023-Sep-12 Tue	###	0.2	###	0.2			###	###	0.0
2023-Sep-11 Mon	0.21	0.21	###	###	163,141	17,129	7.4	7.4	0.0
2023-Sep-08 Fri	###	###	###	###			###	###	0.0
2023-Sep-07 Thu	0.22	0.22	###	###	30,624	###	###	###	0.0
2023-Sep-06 Wed	###	0.22	0.2	0.22			###	###	0.0
2023-Sep-05 Tue	###	###	###	###	10,756	0	69.7	69.7	0.0
2023-Sep-04 Mon	0.22	0.22	###	###	52,278	5,750	###	###	0.0
2023-Sep-01 Fri	0.24	0.24	0.22	0.22	11,576	###	###	###	0.0
2023-Aug-31 Thu	0.22	###	0.21	###	41,643	4,372	94.4	94.4	0.0
2023-Aug-30 Wed	0.22	0.23	###	0.22	73,424	8,443	###	###	0.0
2023-Aug-29 Tue	0.2	0.22	0.2	###			95.6	95.6	0.0
2023-Aug-28 Mon	0.23	0.23	0.2	0.2	100,459	###	###	###	0.0
2023-Aug-25 Fri	0.22	0.23	###	0.23			###	###	###
2023-Aug-24 Thu	0.22	0.22	0.22	0.22			###	###	0.0
2023-Aug-23 Wed	0.22	0.22	0.21	0.22	137,229	###	###	###	0.0
2023-Aug-22 Tue	0.23	0.23	0.2	0.22	159,245	###	###	###	0.0
2023-Aug-21 Mon	###	###	0.23	0.23			23.2	23.2	###
2023-Aug-18 Fri	0.24	0.24	###	###			19.9	19.9	0.0
2023-Aug-17 Thu	0.255	0.26	0.23	0.23			###	###	###
2023-Aug-16 Wed	0.255	0.255	0.24	0.25	43,785	###	###	###	0.0
2023-Aug-15 Tue	0.255	0.255	0.25	0.25	31,555	###	21.3	21.3	0.0
2023-Aug-14 Mon	0.27	0.27	0.25	0.25			###	###	0.0
2023-Aug-11 Fri	0.27	0.27	0.26	0.27			###	###	###
2023-Aug-10 Thu	###	###	0.26	0.26	21,074	###	18.1	18.1	0.0
2023-Aug-09 Wed	0.26	0.26	0.255	0.26	7,040	###	71.2	71.2	0.0
2023-Aug-08 Tue	0.26	0.26	0.26	0.26			75.7	75.7	0.0
2023-Aug-07 Mon	0.275	0.275	0.26	###	172,053	46,024	###	###	0.0
2023-Aug-04 Fri	0.27	0.275	0.27	0.275			###	###	###
2023-Aug-03 Thu	0.27	0.27	0.27	0.27			###	###	###
2023-Aug-02 Wed	0.27	0.2725	0.27	0.27	18,280	4,958	75.3	75.3	###
2023-Aug-01 Tue	0.275	0.275	0.27	0.27			###	###	###
2023-Jul-31 Mon	###	###	###	###	20,352	0	###	###	0.0
2023-Jul-28 Fri	0.27	0.275	0.26	0.2675	171,483	45,871	###	###	###
2023-Jul-27 Thu	###	0.27	###	0.27	6,673	###	###	###	###
2023-Jul-26 Wed	0.27	0.27	0.26	0.26			12.0	12.0	0.0
2023-Jul-25 Tue	0.275	0.275	###	0.275			73.4	73.4	###
2023-Jul-24 Mon	0.27	0.275	0.27	0.275			86.0	86.0	###
2023-Jul-21 Fri	0.275	0.275	###	###	24,087	###	###	###	0.0
2023-Jul-20 Thu	0.27	0.275	###	0.275	48,671	###	84.2	84.2	###
2023-Jul-19 Wed	###	0.275	0.26	0.27	251,643	###	###	###	###
2023-Jul-18 Tue	###	###	0.26	0.26	20,421	2,654	###	###	0.0
2023-Jul-17 Mon	0.26	0.2625	0.26	0.2625			###	###	0.0
2023-Jul-14 Fri	###	0.27	0.26	###	49,921	13,229	61.2	61.2	0.0
2023-Jul-13 Thu	###	0.27	0.26	###			62.1	62.1	0.0
2023-Jul-12 Wed	###	0.275	0.26	0.27	119,543	31,977	###	###	###
2023-Jul-11 Tue	0.275	0.275	###	###			11.3	11.3	0.0
2023-Jul-10 Mon	0.27	0.28	0.27	0.275			###	###	###
2023-Jul-07 Fri	0.29	0.29	0.27	0.27			###	###	###
2023-Jul-06 Thu	0.29	0.29	0.2825	0.285	18,256	5,225	###	###	###
2023-Jul-05 Wed	0.29	0.29	0.28	0.28	33,221	###	12.0	12.0	###
2023-Jul-04 Tue	0.29	0.2925	0.285	0.29			###	###	###
2023-Jul-03 Mon	0.27	0.3125	0.27	0.2825			###	###	###
2023-Jun-30 Fri	0.27	0.275	0.25	###			18.1	18.1	0.0
2023-Jun-29 Thu	0.27	0.28	0.255	###	110,258	###	17.6	17.6	0.0
2023-Jun-28 Wed	###	0.27	0.255	0.27	126,175	33,120	###	###	###
2023-Jun-27 Tue	0.26	0.26	0.25	0.26	264,675	###	###	###	0.0
2023-Jun-26 Mon	###	###	0.26	0.26			2.6	2.6	0.0
2023-Jun-23 Fri	0.29	###	0.29	###	115,550	16,754	###	###	0.0
2023-Jun-22 Thu	0.275	###	###	0.285			###	###	###
2023-Jun-21 Wed	0.275	0.28	###	0.28	103,785	14,529	###	###	###
2023-Jun-20 Tue	###	0.275	0.26	0.275	128,957	###	91.3	91.3	###
2023-Jun-19 Mon	0.28	0.28	0.26	###			###	###	0.0
2023-Jun-16 Fri	0.28	0.28	0.26	0.275	142,041	38,351	20.2	20.2	###
2023-Jun-15 Thu	0.285	0.285	0.27	0.2825			33.5	33.5	###
2023-Jun-14 Wed	0.26	0.29	0.26	0.285			###	###	###
2023-Jun-13 Tue	0.29	0.29	0.26	0.26	273,521	###	2.4	2.4	0.0
2023-Jun-09 Fri	0.29	###	0.29	0.29	179,642	26,048	69.6	69.6	###
2023-Jun-08 Thu	0.29	###	0.285	###			96.5	96.5	0.0
2023-Jun-07 Wed	0.29	0.29	0.285	0.29			###	###	###
2023-Jun-06 Tue	###	###	0.28	###			###	###	0.0
2023-Jun-05 Mon	###	0.325	###	###			###	###	0.0
2023-Jun-02 Fri	###	###	###	###	87,253	0	18.5	18.5	0.0
2023-Jun-01 Thu	###	###	###	###			24.6	24.6	0.0
2023-May-31 Wed	###	0.325	###	0.325	39,629	###	90.5	90.5	###
2023-May-30 Tue	###	0.325	###	###	54,979	###	###	###	0.0
2023-May-29 Mon	###	###	###	###			###	###	0.0
2023-May-26 Fri	0.345	###	0.3375	0.345			###	###	0.0
2023-May-25 Thu	0.375	0.375	###	0.345			###	###	0.0
2023-May-24 Wed	###	0.375	###	0.375	19,582	3,671	###	###	###
2023-May-23 Tue	###	###	0.355	###	172,147	30,556	###	###	0.0
2023-May-22 Mon	###	0.4	0.375	0.375			14.5	14.5	###
2023-May-19 Fri	###	###	###	###	75,758	0	###	###	0.0
2023-May-18 Thu	###	0.385	###	###	87,270	###	###	###	0.0
2023-May-17 Wed	###	###	###	0.375	64,420	0	92.7	92.7	###
2023-May-16 Tue	0.355	0.3725	0.355	###			###	###	0.0
2023-May-15 Mon	###	###	###	###			0.7	0.7	0.0
2023-May-12 Fri	0.4	0.42	0.4	###			80.4	80.4	0.0
2023-May-11 Thu	###	0.44	###	###			###	###	0.0
2023-May-10 Wed	0.345	###	###	###	212,841	0	81.2	81.2	0.0
2023-May-09 Tue	0.28	###	0.28	###			###	###	0.0
2023-May-08 Mon	0.275	0.28	###	0.275			###	###	###
2023-May-05 Fri	0.27	0.28	0.27	0.275			###	###	###
2023-May-04 Thu	###	###	0.28	0.28			4.2	4.2	###
2023-May-03 Wed	###	###	0.27	###			###	###	0.0
2023-May-02 Tue	###	0.325	###	###	208,856	###	7.2	7.2	0.0
2023-May-01 Mon	###	###	###	0.325	40,346	0	85.5	85.5	###
2023-Apr-28 Fri	###	###	###	###	72,174	0	###	###	0.0
2023-Apr-27 Thu	###	###	###	###	236,522	0	22.7	22.7	0.0
2023-Apr-26 Wed	###	###	###	###			27.3	27.3	0.0
2023-Apr-24 Mon	###	###	###	0.325	135,042	0	###	###	###
2023-Apr-21 Fri	###	0.345	0.3375	0.3375			29.6	29.6	0.0
2023-Apr-20 Thu	0.355	###	0.345	0.345	106,382	18,350	18.1	18.1	0.0
2023-Apr-19 Wed	0.355	0.355	###	0.355	49,945	###	68.6	68.6	0.0
2023-Apr-18 Tue	0.355	0.355	0.355	0.355	19,440	###	72.8	72.8	0.0
2023-Apr-17 Mon	###	###	0.355	0.355			18.5	18.5	0.0
2023-Apr-14 Fri	0.375	0.375	0.355	###	179,325	65,453	7.9	7.9	0.0
2023-Apr-13 Thu	###	###	###	###	64,241	0	###	###	0.0
2023-Apr-12 Wed	0.4	0.4	###	###	164,674	###	###	###	0.0
2023-Apr-11 Tue	0.4	0.4	###	###	78,451	###	24.3	24.3	0.0
2023-Apr-06 Thu	0.4	###	###	###			17.7	17.7	0.0
2023-Apr-05 Wed	0.42	0.42	0.4	###			12.4	12.4	0.0
2023-Apr-04 Tue	0.455	0.455	0.4	0.41	64,253	###	2.2	2.2	###
2023-Apr-03 Mon	0.485	0.485	0.445	0.445			###	###	###
2023-Mar-31 Fri	###	0.46	###	0.45	402,022	###	99.7	99.7	0.0
2023-Mar-30 Thu	###	###	###	###			###	###	0.0
2023-Mar-29 Wed	###	###	###	###	0				0.0
2023-Mar-28 Tue	###	###	###	###	58,958	0	4.7	4.7	0.0
2023-Mar-27 Mon	###	###	###	###			20.9	20.9	0.0
2023-Mar-24 Fri	###	0.43	###	0.385	486,675	###	89.8	89.8	0.0
2023-Mar-23 Thu	###	0.3575	###	0.3575	43,922	7,851	###	###	0.0
2023-Mar-22 Wed	0.345	0.355	0.345	###			79.4	79.4	0.0
2023-Mar-21 Tue	###	0.345	0.325	0.345			###	###	0.0
2023-Mar-20 Mon	0.355	0.355	###	###	54,050	###	12.8	12.8	0.0
2023-Mar-17 Fri	###	###	###	0.355			75.8	75.8	0.0
2023-Mar-16 Thu	###	###	###	###	158,526	0	###	###	0.0
2023-Mar-15 Wed	###	###	0.355	0.355	107,477	19,077	###	###	0.0
2023-Mar-14 Tue	###	0.385	###	###	96,677	###	25.7	25.7	0.0
2023-Mar-13 Mon	###	###	0.375	###			20.7	20.7	0.0
2023-Mar-10 Fri	###	###	###	###			23.9	23.9	0.0
2023-Mar-09 Thu	0.385	0.425	0.385	0.425			98.5	98.5	###
2023-Mar-08 Wed	###	###	###	0.385			###	###	0.0
2023-Mar-07 Tue	0.44	0.44	###	###	74,370	###	###	###	0.0
2023-Mar-06 Mon	0.45	0.45	0.43	0.44	19,085	###	23.4	23.4	###
2023-Mar-03 Fri	0.445	###	###	0.45	380,081	0	81.4	81.4	0.0
2023-Mar-02 Thu	0.445	0.45	###	###	103,158	###	###	###	0.0
2023-Mar-01 Wed	###	###	0.45	0.45			###	###	0.0
2023-Feb-28 Tue	0.48	0.48	###	0.45	194,728	###	7.1	7.1	0.0
2023-Feb-27 Mon	0.49	0.49	0.475	0.485			41.7	41.7	0.0
2023-Feb-24 Fri	###	###	0.485	0.485	7,378	1,789	###	###	0.0
2023-Feb-23 Thu	0.475	0.485	0.475	0.48			77.7	77.7	0.0
2023-Feb-22 Wed	###	0.485	###	0.48			90.0	90.0	0.0
2023-Feb-21 Tue	0.455	0.47	0.455	###	13,444	###	84.6	84.6	0.0
2023-Feb-20 Mon	0.455	0.46	0.455	0.46			###	###	0.0
2023-Feb-17 Fri	###	###	0.455	###	25,475	###	###	###	0.0
2023-Feb-16 Thu	0.47	0.47	0.46	0.46	35,555	###	19.4	19.4	0.0
2023-Feb-15 Wed	###	0.47	###	###	6,755	1,587	75.4	75.4	0.0
2023-Feb-14 Tue	0.46	###	0.46	###	7,680	###	84.6	84.6	0.0
2023-Feb-13 Mon	###	0.47	0.46	0.46	64,772	###	36.8	36.8	0.0
2023-Feb-10 Fri	0.48	0.485	###	0.475	97,187	###	34.3	34.3	###
2023-Feb-09 Thu	0.47	0.485	0.47	0.48			###	###	0.0
2023-Feb-08 Wed	0.485	0.49	0.48	0.48	6,475	3,140	28.0	28.0	0.0
2023-Feb-07 Tue	0.48	0.5	0.48	0.49	43,626	21,376	86.8	86.8	###
2023-Feb-06 Mon	###	###	0.47	0.47			###	###	###
2023-Feb-03 Fri	###	###	0.485	0.5	104,677	25,384	###	###	0.0
2023-Feb-02 Thu	0.485	0.525	0.485	###			82.4	82.4	0.0
2023-Feb-01 Wed	0.5	###	0.485	0.485			16.9	16.9	0.0
2023-Jan-31 Tue	###	0.54	###	###			###	###	0.0
2023-Jan-30 Mon	###	0.51	0.49	###	165,085	82,542	###	###	0.0
2023-Jan-27 Fri	###	###	0.49	###			71.2	71.2	0.0
2023-Jan-25 Wed	###	###	0.49	###	92,985	22,781	###	###	0.0
2023-Jan-24 Tue	0.51	0.51	###	###			27.7	27.7	0.0
2023-Jan-23 Mon	0.5	0.52	###	###			87.2	87.2	0.0
2023-Jan-20 Fri	###	0.525	0.5	0.5	94,327	48,342	15.6	15.6	0.0
2023-Jan-19 Thu	###	0.52	###	0.5175	34,358	###	74.5	74.5	###
2023-Jan-18 Wed	0.5	0.53	0.5	###			###	###	0.0
2023-Jan-17 Tue	0.51	0.51	0.5	0.5	21,778	###	22.7	22.7	0.0
2023-Jan-16 Mon	0.52	0.52	###	###			###	###	0.0
2023-Jan-13 Fri	0.5	0.525	0.5	0.525	62,844	###	###	###	0.0
2023-Jan-12 Thu	0.51	0.51	0.5	0.5	29,486	###	###	###	0.0
2023-Jan-11 Wed	###	0.52	###	###	133,986	###	90.0	90.0	0.0
2023-Jan-10 Tue	0.53	0.53	0.5	###			7.6	7.6	0.0
2023-Jan-09 Mon	###	0.52	###	0.52			85.9	85.9	0.0
2023-Jan-06 Fri	###	###	0.5	0.5			###	###	0.0
2023-Jan-05 Thu	###	0.5	###	0.5			###	###	0.0
2023-Jan-04 Wed	###	###	###	###	25,524	0	61.4	61.4	0.0
2023-Jan-03 Tue	0.5	###	###	###			###	###	0.0
2022-Dec-30 Fri	0.51	0.51	0.49	###			9.5	9.5	0.0
2022-Dec-29 Thu	###	###	0.5	###	5,423	1,355	73.1	73.1	0.0
2022-Dec-28 Wed	0.51	0.51	0.5	0.5025			27.1	27.1	0.0
2022-Dec-23 Fri	###	###	0.5	###			###	###	0.0
2022-Dec-22 Thu	0.49	###	0.49	0.49	38,948	9,542	###	###	###
2022-Dec-21 Wed	0.48	0.51	0.48	0.485	73,884	36,572	72.8	72.8	0.0
2022-Dec-20 Tue	0.49	0.49	0.48	0.48	19,255	###	34.1	34.1	0.0
2022-Dec-19 Mon	0.51	0.51	0.48	0.49	120,087	59,443	11.8	11.8	###
2022-Dec-16 Fri	0.51	0.51	0.5	0.51	45,845	23,151	63.6	63.6	###
2022-Dec-15 Thu	0.52	0.52	0.5	0.51			27.6	27.6	###
2022-Dec-14 Wed	###	0.545	0.51	0.52	80,045	42,223	16.9	16.9	0.0
2022-Dec-13 Tue	###	###	0.53	0.53	31,128	8,248	###	###	0.0
2022-Dec-12 Mon	0.55	0.55	0.53	0.53	237,977	###	###	###	0.0
2022-Dec-09 Fri	0.55	0.55	0.54	0.55			72.7	72.7	###
2022-Dec-08 Thu	0.55	0.555	0.54	0.545			###	###	0.0
2022-Dec-07 Wed	0.54	0.575	0.54	0.55	120,120	###	85.9	85.9	###
2022-Dec-06 Tue	0.59	0.59	0.54	0.54	260,740	###	###	###	0.0
2022-Dec-05 Mon	###	###	0.585	0.59	48,888	###	28.2	28.2	0.0
2022-Dec-02 Fri	###	###	###	###			###	###	0.0
2022-Dec-01 Thu	0.585	###	0.58	###	98,575	28,586	80.8	80.8	0.0
2022-Nov-30 Wed	###	###	0.58	0.58	91,646	26,577	11.9	11.9	###
2022-Nov-29 Tue	0.625	###	0.5875	###	191,155	56,151	###	###	0.0
2022-Nov-28 Mon	###	###	###	###	32,452	0	###	###	0.0
2022-Nov-25 Fri	###	###	###	0.645	46,070	0	75.9	75.9	###
2022-Nov-24 Thu	###	###	0.645	0.6475			39.6	39.6	###
2022-Nov-23 Wed	0.675	0.675	###	###	122,575	###	14.5	14.5	0.0
2022-Nov-22 Tue	0.655	###	###	###	154,755	0	86.4	86.4	0.0
2022-Nov-21 Mon	0.675	0.675	0.655	0.655			20.0	20.0	###
2022-Nov-18 Fri	###	###	0.655	0.655			7.5	7.5	###
2022-Nov-17 Thu	###	0.7	###	###	46,426	16,249	###	###	0.0
2022-Nov-16 Wed	0.7	0.72	###	###			###	###	0.0
2022-Nov-15 Tue	###	###	###	###	60,623	0	###	###	0.0
2022-Nov-14 Mon	0.655	0.7	0.655	###	134,258	90,959	89.0	89.0	0.0
2022-Nov-11 Fri	###	0.685	###	###	153,853	###	15.5	15.5	0.0
2022-Nov-10 Thu	###	0.655	###	###			70.9	70.9	0.0
2022-Nov-09 Wed	###	0.71	0.645	###			###	###	0.0
2022-Nov-08 Tue	###	###	###	###			###	###	0.0
2022-Nov-07 Mon	0.71	0.71	###	0.7			###	###	###
2022-Nov-04 Fri	0.73	0.73	0.71	0.71	64,176	###	14.7	14.7	###
2022-Nov-03 Thu	0.73	0.74	###	###	63,351	###	21.7	21.7	0.0
2022-Nov-02 Wed	0.745	0.755	0.655	0.72	243,022	###	13.4	13.4	###
2022-Nov-01 Tue	0.75	0.75	0.75	0.75	0				###
2022-Oct-31 Mon	0.75	0.75	0.75	0.75	0				###
2022-Oct-28 Fri	0.77	0.785	0.745	0.75	32,771	###	24.6	24.6	###
2022-Oct-27 Thu	0.72	0.775	0.72	0.77	53,025	###	95.2	95.2	0.1
2022-Oct-26 Wed	0.73	0.76	0.72	0.72			###	###	###
2022-Oct-25 Tue	0.75	0.77	0.73	###	70,856	53,142	24.9	24.9	0.0
2022-Oct-24 Mon	###	0.785	0.75	0.75	193,180	###	###	###	###
2022-Oct-21 Fri	0.79	0.79	0.76	0.76	63,751	###	9.4	9.4	0.1
2022-Oct-20 Thu	###	0.84	0.785	0.79			###	###	###
2022-Oct-19 Wed	###	0.84	0.79	###	104,488	85,157	###	###	0.0
2022-Oct-18 Tue	0.855	0.87	0.79	0.79	137,377	114,022	###	###	###
2022-Oct-17 Mon	0.86	0.87	0.83	0.855	112,253	###	###	###	###
2022-Oct-14 Fri	###	###	0.86	0.86	87,685	###	10.5	10.5	###
2022-Oct-13 Thu	0.87	###	0.87	0.89	76,455	33,257	85.3	85.3	###
2022-Oct-12 Wed	###	1	0.86	0.86			11.1	11.1	###
2022-Oct-11 Tue	0.89	0.89	0.845	0.845	37,628	32,642	11.0	11.0	###
2022-Oct-10 Mon	0.89	0.89	0.87	0.875			###	###	0.1
2022-Oct-07 Fri	0.945	###	###	###			###	###	0.0
2022-Oct-06 Thu	###	0.945	###	0.945			###	###	0.1
2022-Oct-05 Wed	###	###	###	###	107,884	0	81.2	81.2	0.0
2022-Oct-04 Tue	0.82	###	0.82	###			97.7	97.7	0.0
2022-Oct-03 Mon	0.87	0.87	0.825	0.825	11,881	###	11.5	11.5	0.1
2022-Sep-30 Fri	0.84	###	0.84	0.85	49,520	###	###	###	###
2022-Sep-29 Thu	0.85	###	0.84	0.84			31.3	31.3	###
2022-Sep-28 Wed	0.88	0.885	0.82	0.82	63,287	53,952	6.7	6.7	0.1
2022-Sep-27 Tue	0.87	0.88	0.84	0.88			###	###	0.1
2022-Sep-26 Mon	###	###	0.845	0.88			###	###	0.1
2022-Sep-23 Fri	###	###	###	###			###	###	0.0
2022-Sep-21 Wed	###	###	###	###	57,086	0	84.1	84.1	0.0
2022-Sep-20 Tue	###	###	###	###	135,644	0	###	###	0.0
2022-Sep-19 Mon	###	0.985	###	###	183,247	90,249	###	###	0.0
2022-Sep-16 Fri	0.945	0.945	###	###	60,581	28,624	43.6	43.6	0.0
2022-Sep-15 Thu	0.945	0.945	###	0.925			###	###	###
2022-Sep-14 Wed	0.88	0.955	0.84	0.955			94.6	94.6	0.1
2022-Sep-13 Tue	0.86	###	0.855	###	208,824	89,272	96.6	96.6	0.0
2022-Sep-12 Mon	0.82	0.85	###	0.81			###	###	0.1
2022-Sep-09 Fri	###	###	0.8	0.825	28,624	11,449	###	###	0.1
2022-Sep-08 Thu	###	0.89	0.83	0.86			###	###	###
2022-Sep-07 Wed	###	###	0.77	###			87.8	87.8	0.0
2022-Sep-06 Tue	0.79	0.83	0.77	0.77	43,952	###	18.3	18.3	0.1
2022-Sep-05 Mon	0.79	0.79	0.73	###			5.2	5.2	0.0
2022-Sep-02 Fri	0.79	0.8	0.78	0.78	45,058	###	###	###	0.1
2022-Sep-01 Thu	###	###	0.7	0.8	153,422	###	2.2	2.2	0.1
2022-Aug-31 Wed	0.85	0.88	###	0.88	88,974	39,148	83.5	83.5	0.1
2022-Aug-30 Tue	0.885	0.885	0.8	###			7.4	7.4	0.0
2022-Aug-29 Mon	0.88	###	0.845	0.86	101,375	###	###	###	###
2022-Aug-26 Fri	###	###	###	###			###	###	0.0
2022-Aug-25 Thu	###	###	0.88	###			14.3	14.3	0.0
2022-Aug-24 Wed	###	###	###	###	138,344	0	5.2	5.2	0.0
2022-Aug-23 Tue	1	###	###	###	218,673	0	###	###	0.0
2022-Aug-22 Mon	###	###	###	###	49,475	0	###	###	0.0
2022-Aug-19 Fri	###	###	0.985	###			31.6	31.6	0.0
2022-Aug-18 Thu	###	###	1	###	55,287	27,643	###	###	0.0
2022-Aug-17 Wed	###	###	0.985	###			###	###	0.0
2022-Aug-16 Tue	###	###	###	###	176,359	0	13.1	13.1	0.0
2022-Aug-15 Mon	###	1.21	###	###			###	###	0.0
2022-Aug-12 Fri	###	###	###	###	294,229	0	72.7	72.7	0.0
2022-Aug-11 Thu	###	###	###	###			96.5	96.5	0.0
2022-Aug-10 Wed	0.975	###	###	###			27.0	27.0	0.0
2022-Aug-09 Tue	###	###	###	0.975			67.9	67.9	###
2022-Aug-08 Mon	###	1	###	###	66,641	33,320	###	###	0.0
2022-Aug-05 Fri	###	###	0.925	###	150,722	###	91.6	91.6	0.0
2022-Aug-04 Thu	###	1	###	###			25.2	25.2	0.0
2022-Aug-03 Wed	###	###	###	###			###	###	0.0
2022-Aug-02 Tue	###	###	###	###			###	###	0.0
2022-Aug-01 Mon	0.955	###	0.955	1			###	###	###
2022-Jul-29 Fri	0.87	###	0.87	0.955			###	###	0.1
2022-Jul-28 Thu	0.85	0.89	0.85	0.86			66.5	66.5	###
2022-Jul-27 Wed	0.775	0.845	0.74	###			###	###	0.0
2022-Jul-26 Tue	0.72	0.785	###	0.785			97.3	97.3	###
2022-Jul-25 Mon	0.7	0.72	0.7	0.72	64,846	46,040	###	###	###
2022-Jul-22 Fri	0.685	0.7	###	0.7	88,879	###	###	###	###
2022-Jul-21 Thu	###	###	###	###	38,376	0	###	###	0.0
2022-Jul-20 Wed	###	0.7	0.655	0.655			6.5	6.5	###
2022-Jul-19 Tue	###	0.7	###	0.655	32,354	11,323	74.5	74.5	###
2022-Jul-18 Mon	###	###	###	###	23,941	0	76.7	76.7	0.0
2022-Jul-15 Fri	0.675	###	0.625	0.625			3.7	3.7	0.0
2022-Jul-14 Thu	###	0.675	###	0.675			87.9	87.9	0.0
2022-Jul-13 Wed	###	###	###	###	66,141	0	5.9	5.9	0.0
2022-Jul-12 Tue	###	0.685	0.625	###			46.7	46.7	0.0
2022-Jul-11 Mon	###	0.645	###	0.645	70,327	22,680	###	###	###
2022-Jul-08 Fri	###	###	###	###			74.8	74.8	0.0
2022-Jul-07 Thu	###	###	0.59	0.59	72,271	###	16.3	16.3	0.0
2022-Jul-06 Wed	###	###	###	###	35,373	0	###	###	0.0
2022-Jul-05 Tue	0.58	###	0.58	###	26,851	7,786	85.9	85.9	0.0
2022-Jul-04 Mon	###	###	0.58	###			###	###	0.0
2022-Jul-01 Fri	###	0.675	###	###	25,582	###	12.1	12.1	0.0
2022-Jun-30 Thu	###	###	###	###	121,387	0	82.0	82.0	0.0
2022-Jun-29 Wed	0.72	0.72	###	###	70,750	25,470	2.2	2.2	0.0
2022-Jun-28 Tue	###	0.73	###	###			###	###	0.0
2022-Jun-27 Mon	###	###	###	###	226,449	0	###	###	0.0
2022-Jun-24 Fri	0.58	###	0.58	###			###	###	0.0
2022-Jun-23 Thu	###	###	0.58	0.58	85,782	24,876	###	###	###
2022-Jun-22 Wed	###	###	0.59	###	246,548	###	###	###	0.0
2022-Jun-21 Tue	0.53	0.55	0.53	0.54			76.2	76.2	0.0
2022-Jun-20 Mon	0.58	###	###	###			###	###	0.0
2022-Jun-17 Fri	###	###	0.55	0.585			###	###	###
2022-Jun-16 Thu	0.575	###	0.575	###	224,857	64,646	###	###	0.0
2022-Jun-15 Wed	0.58	0.58	0.52	0.54	113,759	###	11.6	11.6	0.0
2022-Jun-14 Tue	0.57	###	0.54	0.58			83.7	83.7	###
2022-Jun-10 Fri	###	###	0.585	###			9.6	9.6	0.0
2022-Jun-09 Thu	0.71	0.73	0.655	0.655			###	###	###
2022-Jun-08 Wed	0.72	###	0.645	0.71	380,478	###	###	###	###
2022-Jun-07 Tue	0.76	0.76	###	0.7	154,427	58,682	###	###	###
2022-Jun-06 Mon	###	0.82	0.755	0.755			7.1	7.1	###
2022-Jun-03 Fri	0.84	0.85	###	0.82	39,379	###	20.1	20.1	0.1
2022-Jun-02 Thu	0.87	###	0.84	0.85	118,521	49,778	25.1	25.1	###
2022-Jun-01 Wed	###	###	###	0.87			###	###	0.1
2022-May-31 Tue	###	###	###	###	115,084	0	13.6	13.6	0.0
2022-May-30 Mon	0.885	###	0.87	###			###	###	0.0
2022-May-27 Fri	0.885	0.885	0.86	0.86	58,244	###	18.0	18.0	###
2022-May-26 Thu	0.86	0.88	0.86	###	106,252	###	78.0	78.0	0.0
2022-May-25 Wed	0.83	0.855	###	0.855			###	###	###
2022-May-24 Tue	0.83	0.83	###	0.83			###	###	###
2022-May-23 Mon	0.88	0.885	0.84	0.84	344,642	297,253	###	###	###
2022-May-20 Fri	0.775	0.9225	0.775	0.845	831,988	706,149	###	###	###
2022-May-19 Thu	###	0.78	###	0.76			99.4	99.4	0.1
2022-May-18 Wed	0.54	###	0.53	###			99.9	99.9	0.0
2022-May-17 Tue	0.5	0.575	0.5	0.52			89.1	89.1	0.0
2022-May-16 Mon	###	0.59	0.54	0.54			###	###	0.0
2022-May-13 Fri	0.57	0.57	0.55	0.55	133,071	###	9.3	9.3	###
2022-May-12 Thu	0.59	###	0.57	0.57			###	###	###
2022-May-11 Wed	###	###	0.57	###	136,229	38,825	27.8	27.8	0.0
2022-May-10 Tue	###	###	###	###			7.7	7.7	0.0
2022-May-09 Mon	###	###	###	###			7.7	7.7	0.0
2022-May-06 Fri	###	0.73	###	0.7	84,588	30,874	###	###	###
2022-May-05 Thu	###	###	###	###			61.2	61.2	0.0
2022-May-04 Wed	0.75	0.75	0.7	0.7	181,654	###	14.2	14.2	###
2022-May-03 Tue	0.8	0.8	0.75	0.75	195,148	###	8.7	8.7	###
2022-May-02 Mon	0.78	###	0.775	0.775	51,849	###	48.0	48.0	0.1
2022-Apr-29 Fri	0.8	0.8	0.78	0.78	46,657	36,859	###	###	0.1
2022-Apr-28 Thu	0.8	0.8	0.77	0.8	137,350	###	64.1	64.1	0.1
2022-Apr-27 Wed	0.78	0.81	0.76	###			###	###	0.0
2022-Apr-26 Tue	###	0.81	0.79	###	181,356	145,084	42.4	42.4	0.0
2022-Apr-22 Fri	0.82	0.83	0.81	###			###	###	0.0
2022-Apr-21 Thu	0.845	0.845	###	0.825	89,658	37,880	22.0	22.0	0.1
2022-Apr-20 Wed	0.88	0.88	0.82	0.85			16.9	16.9	###
2022-Apr-19 Tue	0.85	###	0.83	0.88	157,374	###	###	###	0.1
2022-Apr-14 Thu	###	###	0.85	0.855			###	###	###
2022-Apr-13 Wed	0.81	###	0.81	###	229,174	###	98.7	98.7	0.0
2022-Apr-12 Tue	0.79	0.825	0.79	0.8	82,389	66,529	85.6	85.6	0.1
2022-Apr-11 Mon	0.82	0.82	0.79	0.79			###	###	###
2022-Apr-08 Fri	0.875	0.875	###	0.82			###	###	0.1
2022-Apr-07 Thu	###	###	0.82	0.85			86.8	86.8	###
2022-Apr-06 Wed	0.88	0.88	0.83	0.83			###	###	###
2022-Apr-05 Tue	###	###	0.875	0.875	317,922	###	17.1	17.1	0.1
2022-Apr-04 Mon	0.85	###	###	0.88	392,652	0	85.4	85.4	0.1
2022-Apr-01 Fri	0.88	0.89	0.83	0.85			9.5	9.5	###
2022-Mar-31 Thu	###	###	0.87	0.88			12.1	12.1	0.1
2022-Mar-30 Wed	###	###	0.89	###	247,354	110,072	###	###	0.0
2022-Mar-29 Tue	###	###	###	###	217,122	0	###	###	0.0
2022-Mar-28 Mon	0.89	###	0.875	###	382,387	###	88.9	88.9	0.0
2022-Mar-25 Fri	0.885	###	0.86	0.87			###	###	0.1
2022-Mar-24 Thu	###	###	0.83	0.86	165,822	###	86.5	86.5	###
2022-Mar-23 Wed	0.85	0.855	0.825	0.825	246,771	207,287	###	###	0.1
2022-Mar-22 Tue	0.855	0.89	###	###			17.3	17.3	0.0
2022-Mar-21 Mon	0.845	###	###	0.85			77.2	77.2	###
2022-Mar-18 Fri	###	0.87	0.81	0.87			###	###	0.1
2022-Mar-17 Thu	0.81	0.83	0.8	###			33.6	33.6	0.0
2022-Mar-16 Wed	0.845	0.845	###	###	70,383	###	5.3	5.3	0.0
2022-Mar-15 Tue	###	###	0.79	0.81			###	###	0.1
2022-Mar-14 Mon	0.81	0.84	0.785	0.84			###	###	###
2022-Mar-11 Fri	###	0.81	0.76	0.8			92.7	92.7	0.1
2022-Mar-10 Thu	0.79	###	0.76	0.76	59,540	22,625	###	###	0.1
2022-Mar-09 Wed	0.78	0.825	0.76	0.78			54.1	54.1	0.1
2022-Mar-08 Tue	###	0.79	0.75	0.755			38.5	38.5	###
2022-Mar-07 Mon	0.8	0.81	0.755	0.755	164,186	128,475	13.5	13.5	###
2022-Mar-04 Fri	0.825	0.825	0.76	0.785			14.4	14.4	###
2022-Mar-03 Thu	###	###	0.83	0.845			###	###	###
2022-Mar-02 Wed	###	###	0.84	0.875			7.8	7.8	0.1
2022-Mar-01 Tue	###	###	###	###	482,325	0	###	###	0.0
2022-Feb-28 Mon	0.81	###	0.76	###			43.0	43.0	0.0
2022-Feb-25 Fri	0.77	###	0.77	0.81			###	###	0.1
2022-Feb-24 Thu	0.82	0.82	0.74	0.745	331,980	258,944	###	###	###
2022-Feb-23 Wed	###	0.84	###	0.825	1,003,557	###	99.4	99.4	0.1
2022-Feb-22 Tue	0.77	0.77	###	###	881,544	###	10.4	10.4	0.0
2022-Feb-21 Mon	###	0.87	0.785	###	1,168,955	###	5.3	5.3	0.0
2022-Feb-18 Fri	0.955	###	0.89	0.89			2.5	2.5	###
2022-Feb-17 Thu	###	###	###	###			###	###	0.0
2022-Feb-16 Wed	0.955	###	0.955	1	579,875	###	###	###	###
2022-Feb-15 Tue	1.045	1.085	###	###	800,151	434,081	3.3	3.3	0.0
2022-Feb-14 Mon	###	###	###	###	466,024	0	2.0	2.0	0.0
2022-Feb-11 Fri	###	###	###	1.155			###	###	0.1
2022-Feb-10 Thu	1.255	1.26	###	###			1.8	1.8	0.0
2022-Feb-09 Wed	###	###	###	1.23			###	###	0.1
2022-Feb-08 Tue	1.175	1.2	1.055	1.145	1,097,984	1,237,976	16.2	16.2	###
2022-Feb-07 Mon	###	###	###	1.21			###	###	###
2022-Feb-04 Fri	###	###	1.28	###			###	###	0.0
2022-Feb-03 Thu	1.48	1.5	###	###	1,941,044	1,455,783	###	###	0.0
2022-Feb-02 Wed	###	###	###	###			0.1	0.1	0.0
2022-Feb-01 Tue	###	###	###	###	0				0.0
2022-Jan-31 Mon	1.57	1.685	1.5	###			90.9	90.9	0.0
2022-Jan-28 Fri	###	1.48	###	###			###	###	0.0
2022-Jan-27 Thu	1.445	###	###	###			###	###	0.0
2022-Jan-25 Tue	1.58	1.58	###	###			27.5	27.5	0.0
2022-Jan-24 Mon	1.8	1.8	###	###	840,482	###	###	###	0.0
2022-Jan-21 Fri	2	###	1.82	###	393,543	358,124	###	###	0.0
2022-Jan-20 Thu	2	###	###	###	760,728	0	###	###	0.0
2022-Jan-19 Wed	1.86	###	1.75	###	685,559	###	###	###	0.0
2022-Jan-18 Tue	###	###	###	1.925	886,448	0	99.2	99.2	0.1
2022-Jan-17 Mon	1.555	###	1.555	###			###	###	0.0
2022-Jan-14 Fri	1.57	1.575	###	1.555			30.2	30.2	###
2022-Jan-13 Thu	1.55	###	1.525	1.54			###	###	###
2022-Jan-12 Wed	1.46	1.57	1.46	1.55	207,289	314,042	93.6	93.6	###
2022-Jan-11 Tue	1.44	1.46	###	1.44	111,252	###	68.8	68.8	0.1
2022-Jan-10 Mon	1.48	1.53	1.4	1.44			###	###	0.1
2022-Jan-07 Fri	1.475	###	1.455	1.47	101,247	73,657	###	###	###
2022-Jan-06 Thu	###	###	1.43	1.45			1.8	1.8	###
2022-Jan-05 Wed	###	###	1.53	###	167,226	127,927	75.1	75.1	0.0
2022-Jan-04 Tue	###	###	1.59	1.59			###	###	###
2021-Dec-31 Fri	###	1.685	###	###	65,143	54,882	5.7	5.7	0.0
2021-Dec-30 Thu	1.71	1.73	1.575	###			###	###	0.0
2021-Dec-29 Wed	1.5	1.7	1.5	###			###	###	0.0
2021-Dec-24 Fri	1.49	###	1.45	###	76,825	###	###	###	0.0
2021-Dec-23 Thu	1.525	1.525	1.46	1.47	108,546	###	###	###	###
2021-Dec-22 Wed	1.42	1.48	1.42	1.48			90.9	90.9	0.1
2021-Dec-21 Tue	1.475	1.475	###	1.44	144,170	106,325	###	###	0.1
2021-Dec-20 Mon	1.445	1.52	1.445	1.52	147,426	218,559	###	###	0.1
2021-Dec-17 Fri	1.53	1.53	1.46	1.46			7.4	7.4	0.1
2021-Dec-16 Thu	1.47	1.55	1.46	1.53	182,077	274,025	###	###	###
2021-Dec-15 Wed	###	###	###	1.43	252,172	0	###	###	0.1
2021-Dec-14 Tue	1.56	1.56	1.51	1.555	111,650	171,382	39.0	39.0	###
2021-Dec-13 Mon	1.56	###	1.55	1.58			77.5	77.5	0.1
2021-Dec-10 Fri	1.5	1.53	###	1.53	221,342	169,326	82.5	82.5	###
2021-Dec-09 Thu	###	1.545	###	1.48	558,773	431,652	98.8	98.8	0.1
2021-Dec-08 Wed	###	1.375	###	###	94,652	65,073	###	###	0.0
2021-Dec-07 Tue	1.27	###	1.25	###	133,288	###	###	###	0.0
2021-Dec-06 Mon	###	###	1.24	1.24	337,685	###	###	###	0.1
2021-Dec-03 Fri	###	1.45	###	1.375	242,524	175,829	44.9	44.9	0.1
2021-Dec-02 Thu	1.41	1.445	###	###			###	###	0.0
2021-Dec-01 Wed	1.5	1.5	###	1.445	193,684	###	###	###	###
2021-Nov-30 Tue	1.525	1.57	1.49	1.54			###	###	###
2021-Nov-29 Mon	###	1.445	1.22	1.44	440,741	587,287	###	###	0.1
2021-Nov-26 Fri	###	1.45	1.27	###	303,347	412,551	###	###	0.0
2021-Nov-25 Thu	###	1.41	1.28	###	481,240	###	85.5	85.5	0.0
2021-Nov-24 Wed	1.42	###	###	###	185,681	0	26.8	26.8	0.0
2021-Nov-23 Tue	1.4	1.56	###	1.44	558,381	###	89.8	89.8	0.1
2021-Nov-22 Mon	###	###	###	###	573,957	0	0.7	0.7	0.0
2021-Nov-19 Fri	1.545	1.625	1.53	1.55	300,128	473,451	72.7	72.7	###
2021-Nov-18 Thu	###	###	1.43	1.53	766,371	547,955	###	###	###
2021-Nov-17 Wed	###	###	###	###	365,426	0	###	###	0.0
2021-Nov-16 Tue	1.76	1.8	###	1.8	383,571	###	###	###	0.1
2021-Nov-15 Mon	1.83	1.89	1.725	1.73	630,045	###	6.1	6.1	###
2021-Nov-12 Fri	###	1.84	###	1.77			###	###	###
2021-Nov-11 Thu	1.52	###	1.485	1.585			###	###	###
2021-Nov-10 Wed	###	###	1.45	1.475	805,842	###	2.9	2.9	0.1
2021-Nov-09 Tue	1.43	###	1.43	###	882,178	630,757	99.3	99.3	0.0
2021-Nov-08 Mon	###	1.44	###	1.42	613,642	441,822	93.7	93.7	###
2021-Nov-05 Fri	1.26	###	1.26	###			93.2	93.2	0.0
2021-Nov-04 Thu	###	###	###	1.26	886,120	0	###	###	###
2021-Nov-03 Wed	###	1.48	###	1.425	477,580	###	87.0	87.0	###
2021-Nov-02 Tue	1.5	1.52	###	###			###	###	0.0
2021-Nov-01 Mon	###	###	###	1.55	1,766,228	0	###	###	###
2021-Oct-29 Fri	1.27	###	1.25	###			###	###	0.0
2021-Oct-28 Thu	###	###	###	1.23	1,875,823	0	99.4	99.4	0.1
2021-Oct-27 Wed	###	###	###	###	2,498,856	0	###	###	0.0
2021-Oct-26 Tue	###	###	###	###	0				0.0
2021-Oct-25 Mon	###	###	###	###	0				0.0
2021-Oct-22 Fri	0.82	###	0.775	###	181,285	70,247	97.9	97.9	0.0
2021-Oct-21 Thu	###	0.825	###	0.82			###	###	0.1
2021-Oct-20 Wed	0.84	0.84	0.785	0.785			3.5	3.5	###
2021-Oct-19 Tue	0.85	0.85	###	0.825			###	###	0.1
2021-Oct-18 Mon	0.89	###	###	0.86			###	###	###
2021-Oct-15 Fri	0.82	###	0.82	0.88			###	###	0.1
2021-Oct-14 Thu	0.74	###	0.74	0.81	411,955	152,423	97.5	97.5	0.1
2021-Oct-13 Wed	0.74	0.76	0.71	###			29.1	29.1	0.0
2021-Oct-12 Tue	0.77	0.77	0.72	0.74			###	###	0.1
2021-Oct-11 Mon	###	0.74	###	0.74			###	###	0.1
2021-Oct-08 Fri	###	0.675	###	###	150,388	50,755	89.8	89.8	0.0
2021-Oct-07 Thu	0.625	###	###	0.625	168,578	0	###	###	0.0
2021-Oct-06 Wed	###	###	###	0.625			87.4	87.4	0.0
2021-Oct-05 Tue	###	0.645	###	###			###	###	0.0
2021-Oct-04 Mon	0.625	###	###	###	265,371	0	21.8	21.8	0.0
2021-Oct-01 Fri	###	###	###	0.625			82.7	82.7	0.0
2021-Sep-30 Thu	###	0.625	###	###			###	###	0.0
2021-Sep-29 Wed	###	###	###	0.625			3.9	3.9	0.0
2021-Sep-28 Tue	###	###	###	###			86.9	86.9	0.0
2021-Sep-27 Mon	0.625	###	0.625	###	74,771	###	95.6	95.6	0.0
2021-Sep-24 Fri	###	###	0.625	0.625			6.2	6.2	0.0
2021-Sep-23 Thu	###	###	0.585	0.645			###	###	###
2021-Sep-22 Wed	###	###	0.575	0.59			26.4	26.4	0.0
2021-Sep-21 Tue	0.56	###	0.555	###			93.3	93.3	0.0
2021-Sep-20 Mon	###	###	0.585	0.59	147,986	43,285	###	###	0.0
2021-Sep-17 Fri	###	###	0.625	###	94,845	###	26.8	26.8	0.0
2021-Sep-16 Thu	###	###	###	###	89,289	0	###	###	0.0
2021-Sep-15 Wed	0.57	###	###	###	243,821	0	###	###	0.0
2021-Sep-14 Tue	###	0.655	0.56	###			5.8	5.8	0.0
2021-Sep-13 Mon	###	###	0.625	###	466,427	145,758	25.0	25.0	0.0
2021-Sep-10 Fri	0.71	0.72	###	###			###	###	0.0
2021-Sep-09 Thu	0.73	0.75	###	0.7			###	###	###
2021-Sep-08 Wed	###	###	0.7	0.725	145,459	###	28.2	28.2	###
2021-Sep-07 Tue	0.725	0.73	0.7	0.72			34.9	34.9	###
2021-Sep-06 Mon	0.77	0.78	###	0.7			###	###	###
2021-Sep-03 Fri	0.685	0.74	0.685	0.73	279,680	199,272	92.5	92.5	0.1
2021-Sep-02 Thu	###	0.72	###	###			###	###	0.0
2021-Sep-01 Wed	###	0.7	0.59	###	366,175	236,182	98.1	98.1	0.0
2021-Aug-31 Tue	###	###	0.58	0.585	206,525	###	###	###	###
2021-Aug-30 Mon	###	###	0.575	0.59	948,159	###	0.7	0.7	0.0
2021-Aug-27 Fri	0.54	###	0.52	###			###	###	0.0
2021-Aug-26 Thu	###	0.54	0.53	0.54	218,853	117,086	###	###	0.0
2021-Aug-25 Wed	###	0.54	###	0.525			###	###	0.0
2021-Aug-24 Tue	0.475	0.5	0.475	0.49	18,174	8,859	###	###	###
2021-Aug-23 Mon	0.5	0.5	0.46	###			###	###	0.0
2021-Aug-20 Fri	0.455	0.51	0.455	0.49			98.0	98.0	###
2021-Aug-19 Thu	0.46	0.49	0.43	0.44	331,974	###	9.3	9.3	###
2021-Aug-18 Wed	0.5	0.5	###	0.48			11.1	11.1	0.0
2021-Aug-17 Tue	0.55	0.55	0.49	0.5			3.9	3.9	0.0
2021-Aug-16 Mon	###	0.54	0.485	0.54			98.6	98.6	0.0
2021-Aug-13 Fri	###	0.5	0.46	0.47			74.2	74.2	###
2021-Aug-12 Thu	0.43	0.455	0.43	0.44			81.6	81.6	###
2021-Aug-11 Wed	0.4	0.445	0.4	0.42			###	###	###
2021-Aug-10 Tue	###	0.41	0.375	0.4	188,652	74,045	78.3	78.3	0.0
2021-Aug-09 Mon	0.4	0.4	###	###	63,829	###	20.0	20.0	0.0
2021-Aug-06 Fri	###	###	0.375	###	56,120	10,522	63.1	63.1	0.0
2021-Aug-05 Thu	###	###	###	0.385	96,152	0	30.1	30.1	0.0
2021-Aug-04 Wed	###	###	0.385	0.4	467,250	89,945	3.0	3.0	0.0
2021-Aug-03 Tue	0.4	0.45	###	###	328,549	73,923	97.9	97.9	0.0
2021-Aug-02 Mon	0.385	###	###	###	352,642	0	###	###	0.0
2021-Jul-30 Fri	###	###	###	###	284,550	0	###	###	0.0
2021-Jul-29 Thu	###	###	###	###	421,921	0	###	###	0.0
2021-Jul-28 Wed	0.345	###	###	0.345	185,873	0	75.4	75.4	0.0
2021-Jul-27 Tue	0.325	0.345	0.325	###			83.3	83.3	0.0
2021-Jul-26 Mon	0.325	###	###	0.325			###	###	###
2021-Jul-23 Fri	###	###	###	###			###	###	0.0
2021-Jul-22 Thu	###	###	###	###			###	###	0.0
2021-Jul-21 Wed	###	###	###	###			###	###	0.0
2021-Jul-20 Tue	###	###	###	###			###	###	0.0
2021-Jul-19 Mon	0.325	###	###	###			96.2	96.2	0.0
2021-Jul-16 Fri	###	0.345	0.325	###	335,273	###	75.9	75.9	0.0
2021-Jul-15 Thu	###	###	###	###	133,243	0	3.9	3.9	0.0
2021-Jul-14 Wed	###	###	###	###			###	###	0.0
2021-Jul-13 Tue	0.355	###	###	###			###	###	0.0
2021-Jul-12 Mon	0.355	###	0.355	0.355			###	###	0.0
2021-Jul-09 Fri	0.355	###	###	0.355	154,149	0	72.6	72.6	0.0
2021-Jul-08 Thu	###	###	###	###	1,321,680	0	###	###	0.0
2021-Jul-07 Wed	###	###	0.29	###			###	###	0.0
2021-Jul-06 Tue	###	0.3075	0.29	###			###	###	0.0
2021-Jul-05 Mon	###	###	0.285	###			89.7	89.7	0.0
2021-Jul-02 Fri	0.275	###	###	0.285			86.9	86.9	###
2021-Jul-01 Thu	0.27	0.275	0.27	0.275	18,146	4,944	###	###	###
2021-Jun-30 Wed	0.28	0.28	0.27	0.27	52,325	14,389	###	###	###
2021-Jun-29 Tue	0.28	0.28	0.27	0.28			68.1	68.1	###
2021-Jun-28 Mon	0.28	0.28	0.27	0.28	7,841	2,156	75.7	75.7	###
2021-Jun-25 Fri	0.28	0.285	0.27	0.27	30,470	8,455	13.4	13.4	###
2021-Jun-24 Thu	0.275	0.29	###	0.275			###	###	###
2021-Jun-23 Wed	###	0.285	###	0.28			###	###	###
2021-Jun-22 Tue	0.28	0.28	0.275	0.28			###	###	###
2021-Jun-21 Mon	0.28	0.28	###	0.28			###	###	###
2021-Jun-18 Fri	0.29	0.29	0.285	0.29	28,387	###	###	###	###
2021-Jun-17 Thu	###	###	0.28	0.285	41,156	###	###	###	###
2021-Jun-16 Wed	0.29	###	0.29	###	192,088	27,852	###	###	0.0
2021-Jun-15 Tue	###	###	###	###			72.6	72.6	0.0
2021-Jun-11 Fri	###	###	###	###			###	###	0.0
2021-Jun-10 Thu	0.285	###	0.285	###			95.1	95.1	0.0
2021-Jun-09 Wed	0.28	###	0.275	0.285			83.8	83.8	###
2021-Jun-08 Tue	0.28	0.28	0.27	0.28			###	###	###
2021-Jun-07 Mon	0.28	0.29	0.275	0.275			27.9	27.9	###
2021-Jun-04 Fri	0.285	0.29	###	0.27			###	###	###
2021-Jun-03 Thu	0.285	0.285	0.28	0.28			###	###	###
2021-Jun-02 Wed	0.285	0.285	0.27	0.27			7.6	7.6	###
2021-Jun-01 Tue	0.285	0.285	0.27	0.285			###	###	###
2021-May-31 Mon	0.275	0.28	0.275	0.275	115,023	###	69.8	69.8	###
2021-May-28 Fri	0.255	0.27	0.25	0.27	55,575	14,449	92.8	92.8	###
2021-May-27 Thu	###	###	0.25	0.255			11.3	11.3	0.0
2021-May-26 Wed	0.285	0.285	0.26	###			###	###	0.0
2021-May-25 Tue	0.29	0.29	0.275	0.28	36,072	###	###	###	###
2021-May-24 Mon	0.285	0.285	0.275	0.275	60,746	###	###	###	###
2021-May-21 Fri	###	###	0.27	0.28			###	###	###
2021-May-20 Thu	0.27	###	0.27	###			97.7	97.7	0.0
2021-May-19 Wed	0.26	0.27	0.26	0.27			###	###	###
2021-May-18 Tue	0.275	0.275	0.245	0.255			###	###	0.0
2021-May-17 Mon	0.25	0.28	0.25	0.28			###	###	###
2021-May-14 Fri	0.25	0.25	0.24	0.245			22.6	22.6	0.0
2021-May-13 Thu	0.25	0.25	0.23	###	54,729	###	###	###	0.0
2021-May-12 Wed	0.23	0.25	0.23	0.23			71.8	71.8	###
2021-May-11 Tue	###	0.24	0.22	0.22	58,623	13,483	10.1	10.1	0.0
2021-May-10 Mon	0.245	0.245	0.23	0.23			6.7	6.7	###
2021-May-07 Fri	0.25	0.25	0.23	0.245			###	###	0.0
2021-May-06 Thu	0.255	0.255	0.25	0.255			###	###	0.0
2021-May-05 Wed	0.26	0.26	0.25	0.25			17.4	17.4	0.0
2021-May-04 Tue	0.27	0.27	0.26	0.26			14.0	14.0	0.0
2021-May-03 Mon	###	0.27	0.25	###			76.1	76.1	0.0
2021-Apr-30 Fri	0.275	0.275	0.26	###	82,846	###	14.3	14.3	0.0
2021-Apr-29 Thu	0.275	0.275	0.27	0.27	35,387	9,642	###	###	###
2021-Apr-28 Wed	0.285	0.285	0.26	###			###	###	0.0
2021-Apr-27 Tue	0.25	0.255	0.24	0.24			12.6	12.6	0.0
2021-Apr-26 Mon	###	0.245	0.23	0.24			###	###	0.0
2021-Apr-23 Fri	0.24	0.24	0.225	###	100,172	23,289	###	###	0.0
2021-Apr-22 Thu	0.245	0.25	0.24	0.25			84.5	84.5	0.0
2021-Apr-21 Wed	0.24	0.24	###	0.24	96,624	###	68.4	68.4	0.0
2021-Apr-20 Tue	###	0.27	###	0.25			###	###	0.0
2021-Apr-19 Mon	0.27	0.27	0.27	0.27			###	###	###
2021-Apr-16 Fri	0.28	0.28	0.27	0.27			###	###	###
2021-Apr-15 Thu	0.275	0.275	0.27	0.275	42,075	###	63.7	63.7	###
2021-Apr-14 Wed	0.275	0.275	0.27	0.275			###	###	###
2021-Apr-13 Tue	0.28	0.28	0.28	0.28	0				###
2021-Apr-12 Mon	0.28	0.28	0.28	0.28	67,743	###	###	###	###
2021-Apr-09 Fri	0.29	0.29	0.285	0.285	16,085	4,624	17.5	17.5	###
2021-Apr-08 Thu	0.29	0.29	0.28	0.29			###	###	###
2021-Apr-07 Wed	0.29	0.29	0.29	0.29	4,542	###	###	###	###
2021-Apr-06 Tue	0.285	0.29	0.28	0.29			78.9	78.9	###
2021-Apr-01 Thu	###	###	0.285	0.285	147,441	###	10.2	10.2	###
2021-Mar-31 Wed	0.29	###	0.29	0.29	40,529	5,876	###	###	###
2021-Mar-30 Tue	###	###	0.285	0.285	141,581	20,175	10.0	10.0	###
2021-Mar-29 Mon	###	###	###	###			###	###	0.0
2021-Mar-26 Fri	0.29	###	0.285	###			93.2	93.2	0.0
2021-Mar-25 Thu	###	###	0.29	0.29			9.6	9.6	###
2021-Mar-24 Wed	###	###	0.29	0.29			###	###	###
2021-Mar-23 Tue	###	###	###	###	420,156	0	###	###	0.0
2021-Mar-22 Mon	0.285	###	0.285	###	273,348	38,952	###	###	0.0
2021-Mar-19 Fri	0.27	0.275	0.27	0.27			###	###	###
2021-Mar-18 Thu	###	###	0.275	0.29	370,459	###	###	###	###
2021-Mar-17 Wed	0.29	0.29	0.28	0.28			15.0	15.0	###
2021-Mar-16 Tue	0.29	0.29	0.285	0.285	33,446	###	22.0	22.0	###
2021-Mar-15 Mon	###	###	0.28	0.29	128,181	17,945	25.9	25.9	###
2021-Mar-12 Fri	###	###	0.29	###	52,283	7,581	54.7	54.7	0.0
2021-Mar-11 Thu	0.29	0.29	0.29	0.29			68.8	68.8	###
2021-Mar-10 Wed	0.28	###	0.28	0.285	124,783	###	###	###	###
2021-Mar-09 Tue	###	###	0.28	0.28			###	###	###
2021-Mar-08 Mon	###	###	###	###	157,955	0	11.9	11.9	0.0
2021-Mar-05 Fri	###	###	###	###	191,979	0	34.9	34.9	0.0
2021-Mar-04 Thu	###	###	###	###			###	###	0.0
2021-Mar-03 Wed	0.325	0.325	###	###			6.3	6.3	0.0
2021-Mar-02 Tue	###	###	###	0.325			###	###	###
2021-Mar-01 Mon	###	###	###	###	391,577	0	###	###	0.0
2021-Feb-26 Fri	0.345	0.345	###	###	113,186	19,524	###	###	0.0
2021-Feb-25 Thu	0.345	###	0.345	0.355	503,120	86,788	###	###	0.0
2021-Feb-24 Wed	###	###	###	###	307,570	0	###	###	0.0
2021-Feb-23 Tue	###	0.345	###	###			###	###	0.0
2021-Feb-22 Mon	###	###	###	###			89.8	89.8	0.0
2021-Feb-19 Fri	###	###	0.28	0.28	179,546	###	7.5	7.5	###
2021-Feb-18 Thu	###	###	0.29	###			###	###	0.0
2021-Feb-17 Wed	###	###	###	###			###	###	0.0
2021-Feb-16 Tue	###	###	###	###	213,778	0	###	###	0.0
2021-Feb-15 Mon	###	###	###	###	68,071	0	16.6	16.6	0.0
2021-Feb-12 Fri	###	###	###	###	23,155	0	18.2	18.2	0.0
2021-Feb-11 Thu	###	###	###	###			###	###	0.0
2021-Feb-10 Wed	###	###	###	###			66.2	66.2	0.0
2021-Feb-09 Tue	###	###	0.285	0.285			16.9	16.9	###
2021-Feb-08 Mon	###	###	0.285	###	163,180	23,253	###	###	0.0
2021-Feb-05 Fri	###	###	###	###			###	###	0.0
2021-Feb-04 Thu	###	0.325	###	0.325			93.6	93.6	###
2021-Feb-03 Wed	###	###	0.29	###	174,745	###	91.6	91.6	0.0
2021-Feb-02 Tue	###	###	0.28	###			###	###	0.0
2021-Feb-01 Mon	###	###	0.28	###			###	###	0.0
2021-Jan-29 Fri	###	###	###	###			46.3	46.3	0.0
2021-Jan-28 Thu	###	###	###	###	290,943	0	###	###	0.0
2021-Jan-27 Wed	###	###	###	###	98,254	0	###	###	0.0
2021-Jan-25 Mon	###	###	###	###			###	###	0.0
2021-Jan-22 Fri	0.345	0.345	###	###			19.5	19.5	0.0
2021-Jan-21 Thu	###	###	###	0.345	145,882	0	###	###	0.0
2021-Jan-20 Wed	###	###	###	###	174,178	0	###	###	0.0
2021-Jan-19 Tue	###	###	###	###	69,850	0	###	###	0.0
2021-Jan-18 Mon	###	###	###	###	40,854	0	83.7	83.7	0.0
2021-Jan-15 Fri	0.325	###	0.325	0.325			###	###	###
2021-Jan-14 Thu	0.325	0.355	0.325	0.325	312,975	###	###	###	###
2021-Jan-13 Wed	###	###	###	###			87.0	87.0	0.0
2021-Jan-12 Tue	###	###	###	###	76,652	0	28.5	28.5	0.0
2021-Jan-11 Mon	0.325	0.325	###	###			###	###	0.0
2021-Jan-08 Fri	###	0.355	###	0.325	201,874	###	###	###	###
2021-Jan-07 Thu	###	###	0.325	###	55,847	9,075	68.0	68.0	0.0
2021-Jan-06 Wed	###	0.345	0.325	###	157,447	52,744	###	###	0.0
2021-Jan-05 Tue	###	###	###	###			###	###	0.0
2021-Jan-04 Mon	###	###	###	###	44,287	0	56.0	56.0	0.0
2020-Dec-31 Thu	###	###	###	###	39,771	0	###	###	0.0
2020-Dec-30 Wed	###	###	###	###	52,672	0	22.9	22.9	0.0
2020-Dec-29 Tue	###	###	###	###			###	###	0.0
2020-Dec-24 Thu	###	0.355	0.29	###			###	###	0.0
2020-Dec-23 Wed	0.29	###	0.29	###			99.6	99.6	0.0
2020-Dec-22 Tue	###	###	0.27	0.27	413,847	###	###	###	###
2020-Dec-21 Mon	###	###	###	###			4.0	4.0	0.0
2020-Dec-18 Fri	0.345	0.345	###	0.345	264,825	45,682	72.9	72.9	0.0
2020-Dec-17 Thu	###	###	0.345	0.345			1.9	1.9	0.0
2020-Dec-16 Wed	###	###	###	###			###	###	0.0
2020-Dec-15 Tue	###	###	###	###	687,547	0	97.9	97.9	0.0
2020-Dec-14 Mon	0.345	###	###	###	935,679	0	92.4	92.4	0.0
2020-Dec-11 Fri	###	###	###	###			14.8	14.8	0.0
2020-Dec-10 Thu	###	0.4	0.355	###			4.2	4.2	0.0
2020-Dec-09 Wed	###	###	###	###	553,942	0	1.6	1.6	0.0
2020-Dec-08 Tue	0.43	0.445	0.42	###			###	###	0.0
2020-Dec-07 Mon	0.44	0.44	0.42	###			35.4	35.4	0.0
2020-Dec-04 Fri	0.45	0.47	0.41	0.455	498,356	219,276	###	###	0.0
2020-Dec-03 Thu	0.4	0.455	0.4	0.45	942,923	###	97.6	97.6	0.0
2020-Dec-02 Wed	0.43	0.43	###	0.4	689,980	148,345	###	###	0.0
2020-Dec-01 Tue	0.44	0.44	0.4	0.43			###	###	###
2020-Nov-30 Mon	###	0.47	0.43	0.43	542,179	243,980	###	###	###
2020-Nov-27 Fri	0.4	###	###	0.445	1,277,345	0	97.7	97.7	###
2020-Nov-26 Thu	###	0.41	###	###	1,187,849	###	93.5	93.5	0.0
2020-Nov-25 Wed	###	###	0.345	###			###	###	0.0
2020-Nov-24 Tue	###	0.385	###	0.355			###	###	0.0
2020-Nov-23 Mon	###	###	###	###			99.3	99.3	0.0
2014-Aug-04 Mon	###	###	1.345	1.355	2,779,278	###	73.1	73.1	###
2014-Aug-01 Fri	1.345	###	###	###			76.0	76.0	0.0
2014-Jul-31 Thu	###	###	###	###	4,517,770	0	25.3	25.3	0.0
2014-Jul-30 Wed	1.355	###	###	###	6,782,546	0	###	###	0.0
2014-Jul-29 Tue	###	###	1.345	1.345			26.7	26.7	###
2014-Jul-28 Mon	###	###	###	###	2,040,477	0	###	###	0.0
2014-Jul-25 Fri	1.345	###	###	1.355			78.3	78.3	###
2014-Jul-24 Thu	###	1.355	###	###	2,019,557	1,368,249	###	###	0.0
2014-Jul-23 Wed	###	###	1.345	1.345			###	###	###
2014-Jul-22 Tue	###	1.355	###	1.355			81.5	81.5	###
2014-Jul-21 Mon	###	1.355	###	###			21.1	21.1	0.0
2014-Jul-18 Fri	###	1.355	###	1.355	2,825,025	1,913,954	77.2	77.2	###
2014-Jul-17 Thu	###	###	###	1.345	3,557,148	0	###	###	###
2014-Jul-16 Wed	###	1.357	###	###	2,885,076	1,957,524	###	###	0.0
2014-Jul-15 Tue	1.345	###	###	###	3,159,871	0	###	###	0.0
2014-Jul-14 Mon	###	###	###	###	2,337,742	0	72.3	72.3	0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	###	1.355	1.322	###			###	###	0.0
2014-Jul-09 Wed	###	###	###	###	3,985,680	0	###	###	0.0
2014-Jul-08 Tue	###	###	###	###			###	###	0.0
2014-Jul-07 Mon	1.345	###	###	###	2,693,221	0	###	###	0.0
2014-Jul-04 Fri	1.355	###	1.345	###	2,498,421	1,680,188	27.1	27.1	0.0
2014-Jul-03 Thu	###	###	###	1.345			###	###	###
2014-Jul-02 Wed	###	1.345	###	1.345	4,337,220	2,916,780	79.2	79.2	###
2014-Jul-01 Tue	1.325	###	###	1.325	2,801,788	0	###	###	0.1
2014-Jun-30 Mon	###	###	1.325	1.325	4,277,888	###	32.3	32.3	0.1
2014-Jun-27 Fri	###	1.342	###	###	2,096,687	1,406,876	###	###	0.0
2014-Jun-26 Thu	###	###	1.325	###	4,799,581	3,179,722	###	###	0.0
2014-Jun-25 Wed	###	###	###	###	6,869,620	0	###	###	0.0
2014-Jun-24 Tue	###	###	###	###			18.2	18.2	0.0
2014-Jun-23 Mon	###	###	1.345	###			###	###	0.0
2014-Jun-20 Fri	###	1.355	###	###	5,162,971	###	###	###	0.0
2014-Jun-19 Thu	###	###	1.345	1.355	7,273,027	###	25.1	25.1	###
2014-Jun-18 Wed	###	###	1.342	###	4,209,125	2,824,322	###	###	0.0
2014-Jun-17 Tue	###	###	###	###	3,107,059	0	###	###	0.0
2014-Jun-16 Mon	1.325	###	###	###	3,891,281	0	###	###	0.0
2014-Jun-13 Fri	###	###	###	###			72.5	72.5	0.0
2014-Jun-12 Thu	###	###	1.325	###			77.7	77.7	0.0
2014-Jun-11 Wed	###	###	###	###	5,779,476	0	###	###	0.0
2014-Jun-10 Tue	###	1.357	###	###			###	###	0.0
2014-Jun-06 Fri	1.355	###	###	###	5,087,256	0	23.7	23.7	0.0
2014-Jun-05 Thu	###	###	###	###	4,793,353	0	###	###	0.0
2014-Jun-04 Wed	###	###	###	###			###	###	0.0
2014-Jun-03 Tue	###	1.4	1.385	###			###	###	0.0
2014-Jun-02 Mon	###	###	1.377	###			###	###	0.0
2014-May-30 Fri	1.385	1.385	1.375	###			31.1	31.1	0.0
2014-May-29 Thu	1.375	1.385	###	###			75.2	75.2	0.0
2014-May-28 Wed	1.375	###	###	1.375			###	###	0.1
2014-May-27 Tue	###	1.385	###	###	4,182,553	###	###	###	0.0
2014-May-26 Mon	###	###	###	###	7,395,424	0	82.2	82.2	0.0
2014-May-23 Fri	###	###	###	###			78.6	78.6	0.0
2014-May-22 Thu	1.4	1.4	###	###			###	###	0.0
2014-May-21 Wed	1.375	1.4	1.375	1.4			87.2	87.2	###
2014-May-20 Tue	###	1.385	1.355	###			86.2	86.2	0.0
2014-May-19 Mon	###	###	###	###	7,935,949	0	###	###	0.0
2014-May-16 Fri	1.355	###	1.345	###			29.1	29.1	0.0
2014-May-15 Thu	###	1.375	1.342	###	5,502,172	###	23.5	23.5	0.0
2014-May-14 Wed	1.375	1.382	###	###	3,051,287	###	###	###	0.0
2014-May-13 Tue	###	###	###	1.375	7,306,881	0	###	###	0.1
2014-May-12 Mon	###	###	1.355	###	2,747,587	###	35.8	35.8	0.0
2014-May-09 Fri	###	###	1.352	###	3,721,670	2,515,848	25.7	25.7	0.0
2014-May-08 Thu	###	1.372	###	###			79.3	79.3	0.0
2014-May-07 Wed	1.355	###	###	###			###	###	0.0
2014-May-06 Tue	1.355	###	###	###	5,028,287	0	###	###	0.0
2014-May-05 Mon	###	1.375	1.345	###	5,180,243	###	26.6	26.6	0.0
2014-May-02 Fri	###	1.385	###	###			24.5	24.5	0.0
2014-May-01 Thu	1.4	1.4	1.375	###			###	###	0.0
2014-Apr-30 Wed	1.385	1.4	###	1.4	5,988,045	###	###	###	###
2014-Apr-29 Tue	1.4	1.4	###	1.375	3,760,948	###	###	###	0.1
2014-Apr-28 Mon	1.41	1.41	1.375	1.385			21.3	21.3	0.1
2014-Apr-24 Thu	1.355	###	###	###			###	###	0.0
2014-Apr-23 Wed	1.355	1.355	###	###	4,373,820	###	###	###	0.0
2014-Apr-22 Tue	1.355	1.355	###	1.345	1,840,250	###	###	###	###
2014-Apr-17 Thu	1.345	1.355	###	###	4,177,349	2,830,153	###	###	0.0
2014-Apr-16 Wed	1.345	###	###	###			26.3	26.3	0.0
2014-Apr-15 Tue	###	1.345	1.325	###	3,988,057	5,324,056	80.0	80.0	0.0
2014-Apr-14 Mon	###	###	###	###			80.5	80.5	0.0
2014-Apr-11 Fri	###	###	###	###	2,871,225	0	###	###	0.0
2014-Apr-10 Thu	###	###	###	###			75.6	75.6	0.0
2014-Apr-09 Wed	###	###	###	###			24.9	24.9	0.0
2014-Apr-08 Tue	###	###	###	###			74.3	74.3	0.0
2014-Apr-07 Mon	###	###	###	###			###	###	0.0
2014-Apr-04 Fri	###	###	###	###	2,857,172	0	84.3	84.3	0.0
2014-Apr-03 Thu	###	###	###	###			77.8	77.8	0.0
2014-Apr-02 Wed	###	###	1.29	###			###	###	0.0
2014-Apr-01 Tue	###	###	###	###			###	###	0.0
2014-Mar-31 Mon	###	###	###	###	6,037,079	0	68.8	68.8	0.0
2014-Mar-28 Fri	1.29	###	1.29	###			###	###	0.0
2014-Mar-27 Thu	###	###	1.29	1.29	2,410,488	###	###	###	0.1
2014-Mar-26 Wed	###	###	###	###			80.2	80.2	0.0
2014-Mar-25 Tue	1.285	###	1.28	###			87.8	87.8	0.0
2014-Mar-24 Mon	###	###	1.285	###	3,509,048	###	###	###	0.0
2014-Mar-21 Fri	###	###	###	###	5,917,953	0	67.5	67.5	0.0
2014-Mar-20 Thu	###	###	###	###	12,307,971	0	34.2	34.2	0.0
2014-Mar-19 Wed	###	###	###	###			84.8	84.8	0.0
2014-Mar-18 Tue	###	###	1.285	###	3,029,240	1,946,286	###	###	0.0
2014-Mar-17 Mon	1.29	###	1.28	###	3,917,187	###	###	###	0.0
2014-Mar-14 Fri	###	###	1.29	###			37.1	37.1	0.0
2014-Mar-13 Thu	###	1.327	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	###			33.1	33.1	0.0
2014-Mar-11 Tue	###	###	###	###	3,106,749	0	###	###	0.0
2014-Mar-10 Mon	###	###	###	1.325	5,696,873	0	80.0	80.0	0.1
2014-Mar-07 Fri	###	###	###	###	15,319,377	0	23.7	23.7	0.0
2014-Mar-06 Thu	###	1.325	###	###			74.4	74.4	0.0
2014-Mar-05 Wed	###	###	###	###			###	###	0.0
2014-Mar-04 Tue	###	###	###	1.325			###	###	0.1
2014-Mar-03 Mon	###	###	###	1.325	3,817,158	0	31.0	31.0	0.1
2014-Feb-28 Fri	1.325	###	###	1.325			###	###	0.1
2014-Feb-27 Thu	1.325	###	###	###	3,424,427	0	###	###	0.0
2014-Feb-26 Wed	1.325	###	###	###			76.7	76.7	0.0
2014-Feb-25 Tue	###	###	###	1.325	13,802,943	0	84.0	84.0	0.1
2014-Feb-24 Mon	1.29	###	1.285	###	5,502,873	###	###	###	0.0
2014-Feb-21 Fri	###	###	1.285	###			###	###	0.0
2014-Feb-20 Thu	1.28	1.29	1.275	1.29	4,911,872	6,299,475	77.8	77.8	0.1
2014-Feb-19 Wed	1.29	###	1.28	1.285			###	###	###
2014-Feb-18 Tue	1.28	1.285	1.26	1.28	2,949,056	3,752,673	###	###	###
2014-Feb-17 Mon	1.275	1.28	1.26	1.28	4,270,958	###	###	###	###
2014-Feb-14 Fri	1.26	1.275	1.25	1.275	4,751,147	5,998,323	80.1	80.1	###
2014-Feb-13 Thu	###	1.255	###	1.255			###	###	###
2014-Feb-12 Wed	1.24	1.245	1.22	###			###	###	0.0
2014-Feb-11 Tue	1.23	1.245	1.225	1.245			###	###	0.1
2014-Feb-10 Mon	1.225	1.24	1.22	1.24			###	###	0.1
2014-Feb-07 Fri	1.21	###	1.21	1.225	3,350,186	###	###	###	0.1
2014-Feb-06 Thu	###	1.225	###	1.225			###	###	0.1
2014-Feb-05 Wed	1.22	1.23	###	1.22			77.5	77.5	0.1
2014-Feb-04 Tue	###	1.225	###	1.22			82.5	82.5	0.1
2014-Feb-03 Mon	1.23	1.24	###	1.225	17,072,243	###	###	###	0.1
2014-Jan-31 Fri	1.2	1.245	###	1.24	9,259,685	5,764,153	90.1	90.1	0.1
2014-Jan-30 Thu	###	1.21	1.187	1.2			###	###	0.1
2014-Jan-29 Wed	###	1.22	1.185	1.2	6,689,751	8,044,425	20.1	20.1	0.1
2014-Jan-28 Tue	###	1.23	###	1.2			###	###	0.1
2014-Jan-24 Fri	1.24	1.24	###	###	5,671,441	###	11.9	11.9	0.0
2014-Jan-23 Thu	1.25	1.25	1.21	1.23	5,074,047	6,241,077	23.5	23.5	0.1
2014-Jan-22 Wed	1.255	1.26	1.25	1.25	3,766,185	###	###	###	###
2014-Jan-21 Tue	1.25	###	1.25	1.25	4,054,773	###	###	###	###
2014-Jan-20 Mon	1.255	1.26	1.24	1.25			29.1	29.1	###
2014-Jan-17 Fri	1.255	###	1.24	1.255	6,133,323	###	###	###	###
2014-Jan-16 Thu	1.255	1.27	1.247	1.27	5,007,282	###	75.6	75.6	###
2014-Jan-15 Wed	1.25	1.26	1.245	1.245			###	###	0.1
2014-Jan-14 Tue	1.24	1.255	1.24	1.25			###	###	###
2014-Jan-13 Mon	###	1.26	###	1.25			###	###	###
2014-Jan-10 Fri	1.24	1.25	###	1.24	3,990,346	###	71.9	71.9	0.1
2014-Jan-09 Thu	1.23	1.25	1.23	1.245	3,178,758	3,941,659	81.0	81.0	0.1
2014-Jan-08 Wed	1.255	1.26	###	###			17.6	17.6	0.0
2014-Jan-07 Tue	1.25	1.26	1.24	1.25	4,369,829	5,462,286	72.6	72.6	###
2014-Jan-06 Mon	1.23	1.255	1.22	1.25	3,855,682	###	85.3	85.3	###
2014-Jan-03 Fri	###	1.24	1.225	1.23			###	###	0.1
2014-Jan-02 Thu	1.245	1.255	1.22	1.245	3,863,127	###	###	###	0.1
2013-Dec-31 Tue	1.26	1.26	1.245	1.245	2,309,487	###	14.5	14.5	0.1
2013-Dec-30 Mon	1.24	1.26	###	1.26			82.3	82.3	###
2013-Dec-27 Fri	1.245	1.245	1.23	1.24			###	###	0.1
2013-Dec-24 Tue	1.22	1.24	###	1.24	4,043,820	###	###	###	0.1
2013-Dec-23 Mon	1.22	1.24	1.21	1.24			80.5	80.5	0.1
2013-Dec-20 Fri	###	###	1.185	###	40,268,286	23,858,959	81.8	81.8	0.0
2013-Dec-19 Thu	###	###	1.175	###	9,668,888	5,680,471	22.4	22.4	0.0
2013-Dec-18 Wed	###	###	###	1.185			###	###	0.1
2013-Dec-17 Tue	1.2	###	1.175	###			###	###	0.0
2013-Dec-16 Mon	###	1.2	###	###			86.3	86.3	0.0
2013-Dec-13 Fri	###	###	###	###			###	###	0.0
2013-Dec-12 Thu	1.145	###	###	###			28.6	28.6	0.0
2013-Dec-11 Wed	###	1.142	###	###			83.0	83.0	0.0
2013-Dec-10 Tue	1.125	###	1.125	###			81.8	81.8	0.0
2013-Dec-09 Mon	###	###	###	###			###	###	0.0
2013-Dec-06 Fri	###	###	###	###			###	###	0.0
2013-Dec-05 Thu	###	1.145	1.127	###	3,999,850	4,543,829	###	###	0.0
2013-Dec-04 Wed	###	1.145	###	###			71.1	71.1	0.0
2013-Dec-03 Tue	###	###	1.125	1.125			19.9	19.9	###
2013-Dec-02 Mon	###	###	1.125	###			17.8	17.8	0.0
2013-Nov-29 Fri	###	###	###	###	1,915,688	0	29.0	29.0	0.0
2013-Nov-28 Thu	1.175	1.175	###	###			25.8	25.8	0.0
2013-Nov-27 Wed	1.185	1.187	###	###	4,270,057	2,534,278	24.2	24.2	0.0
2013-Nov-26 Tue	1.185	###	###	###	6,243,648	0	30.0	30.0	0.0
2013-Nov-25 Mon	1.185	###	###	###			###	###	0.0
2013-Nov-22 Fri	###	###	###	###	6,721,722	0	76.7	76.7	0.0
2013-Nov-21 Thu	###	1.185	###	###			###	###	0.0
2013-Nov-20 Wed	1.175	1.185	###	###	5,857,420	3,470,521	79.8	79.8	0.0
2013-Nov-19 Tue	1.175	1.185	###	1.175			76.9	76.9	###
2013-Nov-18 Mon	###	1.21	###	###			###	###	0.0
2013-Nov-15 Fri	1.225	1.23	###	1.225	8,927,656	###	63.1	63.1	0.1
2013-Nov-14 Thu	###	1.245	1.22	1.22	8,177,722	10,079,042	18.1	18.1	0.1
2013-Nov-13 Wed	1.23	1.242	1.227	###			###	###	0.0
2013-Nov-12 Tue	1.25	1.255	###	###			###	###	0.0
2013-Nov-11 Mon	1.255	1.26	###	###			24.9	24.9	0.0
2013-Nov-08 Fri	1.24	1.257	###	1.245			###	###	0.1
2013-Nov-07 Thu	###	1.255	1.23	1.25			84.3	84.3	###
2013-Nov-06 Wed	1.24	1.245	1.23	1.23	3,876,849	###	###	###	0.1
2013-Nov-05 Tue	1.245	1.25	###	1.25	2,289,340	###	###	###	###
2013-Nov-04 Mon	1.24	1.245	1.23	1.24			###	###	0.1
2013-Nov-01 Fri	1.245	1.25	###	###			30.3	30.3	0.0
2013-Oct-31 Thu	1.26	###	1.245	1.25	4,104,224	2,554,879	25.3	25.3	###
2013-Oct-30 Wed	1.255	1.26	1.245	1.26	1,866,125	2,337,321	77.3	77.3	###
2013-Oct-29 Tue	1.23	1.25	1.227	1.25			###	###	###
2013-Oct-28 Mon	1.24	1.25	1.23	1.24			71.7	71.7	0.1
2013-Oct-25 Fri	###	1.24	###	###	4,867,982	3,018,148	###	###	0.0
2013-Oct-24 Thu	1.25	1.25	1.22	1.23			###	###	0.1
2013-Oct-23 Wed	1.24	1.25	###	###			31.9	31.9	0.0
2013-Oct-22 Tue	1.24	1.26	1.24	1.25	3,120,370	###	###	###	###
2013-Oct-21 Mon	1.25	1.255	###	1.24	4,252,683	2,668,558	23.2	23.2	0.1
2013-Oct-18 Fri	1.245	1.25	1.23	###	5,049,140	###	###	###	0.0
2013-Oct-17 Thu	1.23	1.25	1.23	###			72.0	72.0	0.0
2013-Oct-16 Wed	1.22	1.24	###	###			83.2	83.2	0.0
2013-Oct-15 Tue	1.23	###	1.222	1.23	2,937,225	1,794,644	69.3	69.3	0.1
2013-Oct-14 Mon	1.23	###	1.21	1.22			###	###	0.1
2013-Oct-11 Fri	###	###	###	###	4,355,128	0	###	###	0.0
2013-Oct-10 Thu	1.2	###	1.2	1.21			79.3	79.3	###
2013-Oct-09 Wed	1.2	1.21	1.2	1.21			###	###	###
2013-Oct-08 Tue	1.21	1.21	###	###	2,589,253	###	30.6	30.6	0.0
2013-Oct-07 Mon	1.21	1.22	###	1.21	3,062,358	###	###	###	###
2013-Oct-04 Fri	1.21	###	1.2	###	2,309,278	###	76.2	76.2	0.0
2013-Oct-03 Thu	###	1.22	###	###			83.8	83.8	0.0
2013-Oct-02 Wed	1.2	###	1.185	1.2	2,391,478	1,416,950	###	###	0.1
2013-Oct-01 Tue	1.2	###	###	1.2	3,665,777	0	###	###	0.1
2013-Sep-30 Mon	###	###	###	1.2	4,350,858	0	82.3	82.3	0.1
2013-Sep-27 Fri	1.2	###	###	###	3,817,749	0	72.7	72.7	0.0
2013-Sep-26 Thu	###	1.2	###	1.2			82.3	82.3	0.1
2013-Sep-25 Wed	###	###	###	###	4,697,525	0	67.7	67.7	0.0
2013-Sep-24 Tue	###	###	1.155	1.155	3,701,840	###	24.4	24.4	0.1
2013-Sep-23 Mon	###	###	1.157	###	3,053,349	###	###	###	0.0
2013-Sep-20 Fri	###	1.177	###	1.175			75.6	75.6	###
2013-Sep-19 Thu	###	1.175	###	1.175	6,854,045	4,026,751	75.6	75.6	###
2013-Sep-18 Wed	1.175	1.175	###	###	2,252,350	1,323,255	###	###	0.0
2013-Sep-17 Tue	1.155	###	###	1.175			86.1	86.1	###
2013-Sep-16 Mon	1.175	1.175	###	###			###	###	0.0
2013-Sep-13 Fri	###	###	1.155	###	4,803,181	###	###	###	0.0
2013-Sep-12 Thu	###	###	###	###			###	###	0.0
2013-Sep-11 Wed	1.175	1.175	1.152	###			23.6	23.6	0.0
2013-Sep-10 Tue	1.175	###	###	###	5,929,984	0	###	###	0.0
2013-Sep-09 Mon	###	###	###	###	2,666,470	0	###	###	0.0
2013-Sep-06 Fri	###	###	###	###			###	###	0.0
2013-Sep-05 Thu	###	###	###	1.145			23.2	23.2	###
2013-Sep-04 Wed	###	###	1.145	###	2,503,442	1,433,220	###	###	0.0
2013-Sep-03 Tue	###	1.185	###	###			71.1	71.1	0.0
2013-Sep-02 Mon	1.155	###	###	###			###	###	0.0
2013-Aug-30 Fri	###	1.155	1.125	1.155			###	###	0.1
2013-Aug-29 Thu	###	1.147	###	###	3,077,671	1,765,044	73.5	73.5	0.0
2013-Aug-28 Wed	###	1.155	###	###	6,487,148	3,746,327	###	###	0.0
2013-Aug-27 Tue	###	###	###	###			###	###	0.0
2013-Aug-26 Mon	###	1.175	###	###			###	###	0.0
2013-Aug-23 Fri	###	1.2	###	###	6,508,559	###	16.3	16.3	0.0
2013-Aug-22 Thu	1.2	1.2	###	1.175	3,644,889	###	###	###	###
2013-Aug-21 Wed	###	###	1.185	1.2	1,856,851	1,100,184	###	###	0.1
2013-Aug-20 Tue	###	###	###	###	2,177,845	0	73.7	73.7	0.0
2013-Aug-19 Mon	1.175	###	###	###			###	###	0.0
2013-Aug-16 Fri	1.155	1.175	###	1.175	4,684,641	2,752,226	###	###	###
2013-Aug-15 Thu	###	1.175	1.145	1.155			24.6	24.6	0.1
2013-Aug-14 Wed	1.175	1.175	1.155	###			30.6	30.6	0.0
2013-Aug-13 Tue	###	1.175	1.155	###	1,668,884	1,944,249	###	###	0.0
2013-Aug-12 Mon	1.155	###	###	###	3,150,386	0	77.5	77.5	0.0
2013-Aug-09 Fri	###	###	###	###			###	###	0.0
2013-Aug-08 Thu	###	1.175	1.145	1.145			###	###	###
2013-Aug-07 Wed	1.175	1.185	###	###			###	###	0.0
2013-Aug-06 Tue	1.185	###	1.172	1.185	2,956,088	###	###	###	0.1
2013-Aug-05 Mon	1.2	###	###	###	1,492,123	0	###	###	0.0
2013-Aug-02 Fri	1.2	1.22	###	1.2	2,510,951	1,531,680	68.7	68.7	0.1
2013-Aug-01 Thu	###	1.21	###	###			###	###	0.0
2013-Jul-31 Wed	###	1.2	1.177	###	3,195,752	3,798,151	###	###	0.0
2013-Jul-30 Tue	###	1.2	1.175	1.175			###	###	###
2013-Jul-29 Mon	1.2	###	###	###			###	###	0.0
2013-Jul-26 Fri	###	###	###	1.2			###	###	0.1
2013-Jul-25 Thu	1.23	###	###	###			12.4	12.4	0.0
2013-Jul-24 Wed	1.24	1.242	1.23	###	2,681,748	3,314,640	27.6	27.6	0.0
2013-Jul-23 Tue	1.245	1.247	###	1.24	3,440,921	###	27.9	27.9	0.1
2013-Jul-22 Mon	1.245	1.255	###	1.24			###	###	0.1
2013-Jul-19 Fri	1.24	1.255	###	1.25			###	###	###
2013-Jul-18 Thu	1.23	1.245	1.23	###	5,496,841	6,802,340	###	###	0.0
2013-Jul-17 Wed	1.21	1.225	1.21	1.22			74.9	74.9	0.1
2013-Jul-16 Tue	1.21	1.25	1.21	###	5,825,787	###	79.4	79.4	0.0
2013-Jul-15 Mon	1.2	###	###	###	2,639,826	0	75.9	75.9	0.0
2013-Jul-12 Fri	###	1.225	###	1.2			###	###	0.1
2013-Jul-11 Thu	###	1.21	1.185	1.2			###	###	0.1
2013-Jul-10 Wed	1.175	###	###	###			82.4	82.4	0.0
2013-Jul-09 Tue	###	1.187	###	1.175	4,008,974	2,379,326	23.8	23.8	###
2013-Jul-08 Mon	###	1.182	###	1.175	3,245,186	###	###	###	###
2013-Jul-05 Fri	1.175	1.185	###	###			24.0	24.0	0.0
2013-Jul-04 Thu	###	1.185	###	###			64.7	64.7	0.0
2013-Jul-03 Wed	###	1.175	###	1.175			###	###	###
2013-Jul-02 Tue	###	1.175	###	###	5,371,929	###	60.1	60.1	0.0
2013-Jul-01 Mon	###	###	###	###	6,225,055	0	###	###	0.0
2013-Jun-28 Fri	###	###	1.155	1.175			23.8	23.8	###
2013-Jun-27 Thu	###	###	1.155	###			###	###	0.0
2013-Jun-26 Wed	###	1.145	###	###	7,546,145	###	80.4	80.4	0.0
2013-Jun-25 Tue	###	1.155	###	###			###	###	0.0
2013-Jun-24 Mon	1.155	###	###	###	6,663,058	0	35.1	35.1	0.0
2013-Jun-21 Fri	###	1.185	###	1.175			67.5	67.5	###
2013-Jun-20 Thu	###	###	###	1.185	7,181,480	0	###	###	0.1
2013-Jun-19 Wed	1.175	1.2	1.175	1.185			###	###	0.1
2013-Jun-18 Tue	###	1.185	###	1.175	5,416,252	3,209,129	###	###	###
2013-Jun-17 Mon	1.155	###	1.155	1.175	5,586,780	###	###	###	###
2013-Jun-14 Fri	###	###	###	###	7,254,458	0	###	###	0.0
2013-Jun-13 Thu	###	1.175	###	###			###	###	0.0
2013-Jun-12 Wed	###	###	###	1.175			32.0	32.0	###
2013-Jun-11 Tue	###	###	1.175	1.185	6,466,177	3,798,878	74.8	74.8	0.1
2013-Jun-07 Fri	###	###	1.175	###			###	###	0.0
2013-Jun-06 Thu	1.175	###	###	1.185	6,598,272	0	###	###	0.1
2013-Jun-05 Wed	###	###	1.177	###			###	###	0.0
2013-Jun-04 Tue	1.2	1.21	###	###	5,336,885	###	###	###	0.0
2013-Jun-03 Mon	1.21	1.21	###	1.2			###	###	0.1
2013-May-31 Fri	1.185	###	1.182	###			###	###	0.0
2013-May-30 Thu	###	1.2	1.182	###	8,143,458	9,698,858	75.6	75.6	0.0
2013-May-29 Wed	1.185	###	###	1.185			###	###	0.1
2013-May-28 Tue	###	###	1.177	1.185			25.5	25.5	0.1
2013-May-27 Mon	1.2	1.2	###	###			###	###	0.0
2013-May-24 Fri	###	1.21	###	1.21			###	###	###
2013-May-23 Thu	1.24	1.24	1.2	###			###	###	0.0
2013-May-22 Wed	1.29	###	1.275	1.285			36.4	36.4	###
2013-May-21 Tue	1.285	###	1.28	1.29	5,696,625	3,645,840	###	###	0.1
2013-May-20 Mon	###	###	1.285	###	4,234,781	2,720,846	28.7	28.7	0.0
2013-May-17 Fri	1.28	###	1.275	###	6,124,144	3,904,141	79.9	79.9	0.0
2013-May-16 Thu	###	###	###	1.275			###	###	###
2013-May-15 Wed	1.27	###	1.27	###			###	###	0.0
2013-May-14 Tue	1.29	###	1.275	1.28	3,063,346	1,952,883	25.7	25.7	###
2013-May-13 Mon	###	###	1.29	###	2,695,046	###	###	###	0.0
2013-May-10 Fri	###	###	1.29	1.29	3,179,071	###	###	###	0.1
2013-May-09 Thu	###	###	###	###	6,397,583	0	###	###	0.0
2013-May-08 Wed	1.28	###	1.275	###			73.8	73.8	0.0
2013-May-07 Tue	1.255	1.28	1.25	1.27	3,781,021	###	79.8	79.8	###
2013-May-06 Mon	1.26	1.27	1.255	1.255	1,294,127	###	30.4	30.4	###
2013-May-03 Fri	1.26	1.27	1.247	1.255	2,242,241	###	###	###	###
2013-May-02 Thu	1.25	1.255	1.245	1.255			79.8	79.8	###
2013-May-01 Wed	1.25	1.275	1.25	1.255			78.1	78.1	###
2013-Apr-30 Tue	1.255	1.27	1.25	1.255	6,530,450	###	69.1	69.1	###
2013-Apr-29 Mon	###	1.275	1.255	1.26			###	###	###
2013-Apr-26 Fri	1.255	1.285	1.255	1.275			###	###	###
2013-Apr-24 Wed	1.25	1.282	1.24	1.27			###	###	###
2013-Apr-23 Tue	1.24	1.25	###	1.24			74.2	74.2	0.1
2013-Apr-22 Mon	1.22	1.24	###	###	3,515,345	###	###	###	0.0
2013-Apr-19 Fri	1.225	1.23	###	1.225	6,472,359	###	###	###	0.1
2013-Apr-18 Thu	1.23	###	###	1.22	5,775,985	0	###	###	0.1
2013-Apr-17 Wed	1.24	1.25	1.23	###	3,876,226	4,806,520	30.6	30.6	0.0
2013-Apr-16 Tue	1.24	1.24	1.22	###	3,668,640	4,512,427	30.7	30.7	0.0
2013-Apr-15 Mon	1.22	1.23	###	1.23			87.1	87.1	0.1
2013-Apr-12 Fri	1.21	1.23	1.21	1.22	4,548,178	5,548,777	###	###	0.1
2013-Apr-11 Thu	1.23	1.24	###	1.22	5,265,043	3,264,326	###	###	0.1
2013-Apr-10 Wed	1.22	1.245	###	1.23			###	###	0.1
2013-Apr-09 Tue	1.2	1.22	###	###	8,160,325	###	75.2	75.2	0.0
2013-Apr-08 Mon	1.2	1.21	###	###			29.0	29.0	0.0
2013-Apr-05 Fri	1.185	1.2	1.185	1.2			###	###	0.1
2013-Apr-04 Thu	###	1.2	1.185	###			###	###	0.0
2013-Apr-03 Wed	1.185	###	###	1.2			###	###	0.1
2013-Apr-02 Tue	###	1.22	1.185	1.185			###	###	0.1
2013-Mar-28 Thu	###	###	###	###	6,202,757	0	###	###	0.0
2013-Mar-27 Wed	###	###	1.175	###			###	###	0.0
2013-Mar-26 Tue	###	1.185	1.175	1.185	2,718,576	###	###	###	0.1