(TPG) TPG TELECOM 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 Tue 26-Mar-03 09:14:47 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TPG) TPG TELECOM LIMITED Daily Prices...

TOC Company Info for TPG Limits

Company Details for (TPG) TPG TELECOM LIMITED

Listing Code	TPG
Listing Name	TPG TELECOM LIMITED
GICS Sector	Telecommunication Services
ISIN Name	TARAGON PROPERTY
ISIN Security	UNITS FULLY PAID
ISIN Code	AU000000TPG8

Maximum Price date available .. Monday 2nd March 2026
Latest price with VOLUME for TPG .. Wednesday 21st August 2024

TPG 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	9.7	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TPG Bottom

End of day Prices (full format),

38400 Days for (TPG) TPG TELECOM LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-02 Mon	###	###	3.88	4			82.6	82.6	0.3
2026-Feb-27 Fri	###	###	3.83	###	4,565,786	8,743,480	###	###	0.0
2026-Feb-26 Thu	###	###	###	###	3,147,224	0	83.4	83.4	0.0
2026-Feb-25 Wed	###	###	3.82	###	1,375,789	2,627,756	###	###	0.0
2026-Feb-24 Tue	3.89	###	3.87	###	2,527,686	4,891,072	75.0	75.0	0.0
2026-Feb-23 Mon	###	###	3.84	3.86			###	###	0.3
2026-Feb-20 Fri	###	###	3.88	###			35.4	35.4	0.0
2026-Feb-19 Thu	###	###	###	###	2,047,353	0	###	###	0.0
2026-Feb-18 Wed	3.86	###	3.84	3.88	714,845	###	###	###	0.3
2026-Feb-17 Tue	3.79	3.84	3.77	3.83	3,756,079	14,291,880	80.4	80.4	###
2026-Feb-16 Mon	3.76	3.84	3.76	3.81	2,235,347	###	###	###	0.3
2026-Feb-13 Fri	3.8	3.82	3.77	3.8			###	###	###
2026-Feb-12 Thu	3.81	3.85	3.78	3.8	2,437,877	###			###
2026-Feb-11 Wed	3.87	###	3.77	3.81	2,888,641	5,445,088	###	###	0.3
2026-Feb-10 Tue	###	###	3.86	3.87			###	###	###
2026-Feb-09 Mon	###	3.955	###	###					0.0
2026-Feb-06 Fri	###	###	3.88	3.89	1,659,457	3,219,346	###	###	0.3
2026-Feb-05 Thu	###	###	###	###	1,603,053	0	84.7	84.7	0.0
2026-Feb-04 Wed	###	###	3.89	###	1,473,226	2,865,424	###	###	0.0
2026-Feb-03 Tue	###	###	###	###			###	###	0.0
2026-Feb-02 Mon	3.87	###	3.85	###			###	###	0.0
2026-Jan-30 Fri	3.86	3.88	3.82	3.87	3,098,075	11,927,588	###	###	###
2026-Jan-29 Thu	###	###	3.8	3.86			40.2	40.2	0.3
2026-Jan-28 Wed	3.86	###	3.8	3.88	3,956,946	###	###	###	0.3
2026-Jan-27 Tue	3.89	###	3.81	3.86			###	###	0.3
2026-Jan-23 Fri	###	###	###	###			62.6	62.6	0.0
2026-Jan-22 Thu	###	###	3.88	###			73.9	73.9	0.0
2026-Jan-21 Wed	3.85	###	3.85	###			###	###	0.0
2026-Jan-20 Tue	###	###	3.86	3.89	1,865,873	###	42.0	42.0	0.3
2026-Jan-19 Mon	###	###	3.885	###	2,126,253	4,130,246	###	###	0.0
2026-Jan-16 Fri	###	###	###	###	2,130,824	0	###	###	0.0
2026-Jan-15 Thu	###	###	###	###			###	###	0.0
2026-Jan-14 Wed	###	###	###	###			###	###	0.0
2026-Jan-13 Tue	###	###	###	###			40.3	40.3	0.0
2026-Jan-12 Mon	###	###	3.88	###	2,040,421	###	68.0	68.0	0.0
2026-Jan-09 Fri	3.88	###	3.87	###	1,003,953	1,942,649	76.9	76.9	0.0
2026-Jan-08 Thu	3.85	###	3.785	###			###	###	0.0
2026-Jan-07 Wed	3.82	###	3.81	###			###	###	0.0
2026-Jan-06 Tue	3.88	3.88	3.79	3.81			22.9	22.9	0.3
2026-Jan-05 Mon	3.83	3.885	###	3.87			75.2	75.2	###
2026-Jan-02 Fri	3.8	###	3.8	3.87	1,291,542	2,453,929	77.9	77.9	###
2025-Dec-31 Wed	3.84	3.84	3.79	3.79			20.8	20.8	###
2025-Dec-30 Tue	3.85	3.85	3.81	3.84	794,554	3,043,141	###	###	0.3
2025-Dec-29 Mon	3.85	3.86	3.81	3.82	1,152,840	4,421,141	###	###	0.3
2025-Dec-24 Wed	3.77	3.87	3.76	3.85			###	###	0.3
2025-Dec-23 Tue	3.75	###	3.74	3.78			67.9	67.9	0.3
2025-Dec-22 Mon	3.77	3.78	3.74	3.77			###	###	###
2025-Dec-19 Fri	3.77	3.81	3.73	3.77			60.3	60.3	###
2025-Dec-18 Thu	###	3.78	###	3.75	2,829,955	###	84.6	84.6	0.3
2025-Dec-17 Wed	3.82	3.87	3.79	3.8	2,180,628	###	###	###	###
2025-Dec-16 Tue	###	###	3.78	3.82	2,383,355	4,504,540	26.3	26.3	0.3
2025-Dec-15 Mon	3.81	3.89	3.78	3.87			###	###	###
2025-Dec-12 Fri	3.78	3.82	3.75	3.8			###	###	###
2025-Dec-11 Thu	3.72	3.77	3.7	3.77	2,175,479	###	###	###	###
2025-Dec-10 Wed	###	3.73	###	3.71			###	###	###
2025-Dec-09 Tue	3.7	###	###	###			41.8	41.8	0.0
2025-Dec-08 Mon	3.7	3.75	###	3.75			###	###	0.3
2025-Dec-05 Fri	3.75	3.755	3.7	3.72			29.8	29.8	0.3
2025-Dec-04 Thu	3.76	3.77	3.72	3.75			###	###	0.3
2025-Dec-03 Wed	3.75	###	3.75	3.77	2,010,274	###	70.1	70.1	###
2025-Dec-02 Tue	3.75	3.79	3.73	3.77			###	###	###
2025-Dec-01 Mon	3.75	3.77	3.74	3.76			###	###	0.3
2025-Nov-28 Fri	3.79	3.8	3.74	3.75	2,442,674	9,208,880	###	###	0.3
2025-Nov-27 Thu	3.78	3.86	3.77	3.79			69.4	69.4	###
2025-Nov-26 Wed	3.8	3.82	3.75	3.78	2,148,225	###	29.8	29.8	0.3
2025-Nov-25 Tue	3.79	3.81	3.745	3.79	1,881,321	###	###	###	###
2025-Nov-24 Mon	3.79	3.83	3.76	3.78	2,516,122	9,548,682	33.1	33.1	0.3
2025-Nov-21 Fri	3.83	3.83	3.75	3.78			38.6	38.6	0.3
2025-Nov-20 Thu	3.75	3.88	3.72	3.84	3,127,681	11,885,187	###	###	0.3
2025-Nov-19 Wed	3.78	3.78	3.5	3.73	8,411,842	###	###	###	###
2025-Nov-18 Tue	3.8	3.8	3.8	3.8	0				###
2025-Nov-17 Mon	3.8	3.8	3.8	3.8	0				###
2025-Nov-14 Fri	###	###	3.8	3.8	4,691,349	###	4.3	4.3	###
2025-Nov-13 Thu	5.7	5.7	5.57	###			25.8	25.8	0.0
2025-Nov-12 Wed	5.74	5.78	5.675	###	1,864,473	###	###	###	0.0
2025-Nov-11 Tue	###	5.85	###	###	1,874,286	5,482,286	77.6	77.6	0.0
2025-Nov-10 Mon	5.7	###	###	###	1,011,287	0	###	###	0.0
2025-Nov-07 Fri	5.51	###	5.51	###			89.6	89.6	0.0
2025-Nov-06 Thu	5.47	5.59	5.47	5.5	2,030,072	###	72.9	72.9	0.4
2025-Nov-05 Wed	5.5	5.52	5.41	5.44	771,945	4,218,679	47.5	47.5	0.4
2025-Nov-04 Tue	5.46	5.52	5.43	5.43			42.5	42.5	0.4
2025-Nov-03 Mon	5.55	5.56	5.45	5.5	1,527,456	8,408,645	###	###	0.4
2025-Oct-31 Fri	5.53	5.57	5.49	5.53	920,276	5,089,126	###	###	###
2025-Oct-30 Thu	5.56	###	5.5	5.53	1,294,882	3,560,925	###	###	###
2025-Oct-29 Wed	5.47	5.55	5.44	5.53	1,200,141	6,594,774	73.4	73.4	###
2025-Oct-28 Tue	5.43	5.51	5.42	5.45			82.4	82.4	###
2025-Oct-27 Mon	###	5.43	5.375	5.41	563,356	###	###	###	###
2025-Oct-24 Fri	###	###	###	###			69.3	69.3	0.0
2025-Oct-23 Thu	###	###	###	###			28.1	28.1	0.0
2025-Oct-22 Wed	###	###	5.28	###	949,179	###	###	###	0.0
2025-Oct-21 Tue	###	###	5.29	###	789,742	###	###	###	0.0
2025-Oct-20 Mon	###	###	5.29	###	1,042,088	2,756,322	74.7	74.7	0.0
2025-Oct-17 Fri	###	###	5.29	###	884,041	2,338,288	###	###	0.0
2025-Oct-16 Thu	###	###	5.29	###			###	###	0.0
2025-Oct-15 Wed	5.23	5.26	###	5.25			###	###	0.4
2025-Oct-14 Tue	5.25	5.25	###	5.2			###	###	###
2025-Oct-13 Mon	###	###	5.24	5.26	820,753	2,150,372	###	###	0.4
2025-Oct-10 Fri	5.41	5.44	###	5.4	2,221,373	###	###	###	0.4
2025-Oct-09 Thu	5.25	5.41	5.25	5.4			###	###	0.4
2025-Oct-08 Wed	###	5.24	###	5.23	1,153,457	3,022,057	###	###	###
2025-Oct-07 Tue	###	###	###	###			###	###	0.0
2025-Oct-06 Mon	5.2	5.21	###	###	1,232,057	###	###	###	0.0
2025-Oct-03 Fri	###	###	###	###	1,567,576	0	###	###	0.0
2025-Oct-02 Thu	###	###	###	###	729,883	0	30.7	30.7	0.0
2025-Oct-01 Wed	###	###	###	###	956,485	0	###	###	0.0
2025-Sep-30 Tue	5	###	###	###			71.4	71.4	0.0
2025-Sep-29 Mon	###	###	###	###	913,270	0	31.0	31.0	0.0
2025-Sep-26 Fri	5	###	5	###			###	###	0.0
2025-Sep-25 Thu	###	###	###	###			78.0	78.0	0.0
2025-Sep-24 Wed	###	###	###	###	4,734,878	0	26.4	26.4	0.0
2025-Sep-23 Tue	###	###	###	###	1,071,544	0	###	###	0.0
2025-Sep-22 Mon	###	###	4.975	###			###	###	0.0
2025-Sep-19 Fri	###	###	4.89	###	3,797,020	###	###	###	0.0
2025-Sep-18 Thu	###	###	4.86	4.89			###	###	###
2025-Sep-17 Wed	###	###	4.86	###			###	###	0.0
2025-Sep-16 Tue	4.86	###	4.86	###	1,014,122	###	###	###	0.0
2025-Sep-15 Mon	4.85	4.85	4.82	4.84	635,222	###	###	###	0.3
2025-Sep-12 Fri	###	###	4.87	4.87			###	###	0.3
2025-Sep-11 Thu	###	###	4.89	###	499,972	###	69.6	69.6	0.0
2025-Sep-10 Wed	###	###	###	###			40.2	40.2	0.0
2025-Sep-09 Tue	###	###	###	###			73.7	73.7	0.0
2025-Sep-08 Mon	###	###	###	###			###	###	0.0
2025-Sep-05 Fri	###	###	###	###			63.2	63.2	0.0
2025-Sep-04 Thu	###	###	4.87	###	1,128,448	2,747,770	###	###	0.0
2025-Sep-03 Wed	###	###	###	###			41.1	41.1	0.0
2025-Sep-02 Tue	5.21	5.23	###	###			23.1	23.1	0.0
2025-Sep-01 Mon	###	###	5.23	5.23			28.5	28.5	###
2025-Aug-29 Fri	###	###	5.225	5.29	1,442,273	###	###	###	0.4
2025-Aug-28 Thu	5.24	###	###	5.29			###	###	0.4
2025-Aug-27 Wed	5.25	###	5.23	###	1,175,922	###	###	###	0.0
2025-Aug-26 Tue	5.25	5.27	5.2	5.27			###	###	###
2025-Aug-25 Mon	5.28	###	5.24	5.27			36.6	36.6	###
2025-Aug-22 Fri	5.24	5.28	5.22	5.26	822,324	###	###	###	0.4
2025-Aug-21 Thu	5.2	5.28	###	5.26			###	###	0.4
2025-Aug-20 Wed	5.27	5.28	###	5.21			35.3	35.3	0.4
2025-Aug-19 Tue	5.29	###	###	5.2	1,186,651	0	###	###	###
2025-Aug-18 Mon	5.29	###	5.29	###	1,124,382	###	###	###	0.0
2025-Aug-15 Fri	###	###	5.29	###	758,344	###	57.6	57.6	0.0
2025-Aug-14 Thu	###	###	5.24	5.29	713,674	1,869,825	###	###	0.4
2025-Aug-13 Wed	###	5.325	5.24	5.29			32.6	32.6	0.4
2025-Aug-12 Tue	###	###	5.25	5.29			28.3	28.3	0.4
2025-Aug-11 Mon	###	###	5.27	###	1,303,057	3,433,555	65.9	65.9	0.0
2025-Aug-08 Fri	5.29	###	5.22	###			76.6	76.6	0.0
2025-Aug-07 Thu	5.4	5.42	5.22	5.26			###	###	0.4
2025-Aug-06 Wed	###	5.44	###	5.22			###	###	0.4
2025-Aug-05 Tue	###	5.75	###	5.5			###	###	0.4
2025-Aug-04 Mon	5.48	5.545	5.45	5.52			73.2	73.2	0.4
2025-Aug-01 Fri	5.53	###	5.46	5.48	809,778	###	###	###	###
2025-Jul-31 Thu	###	###	5.48	5.54	1,470,784	4,029,948	27.6	27.6	0.4
2025-Jul-30 Wed	###	###	5.58	###			###	###	0.0
2025-Jul-29 Tue	###	###	5.56	###	725,575	###	35.8	35.8	0.0
2025-Jul-28 Mon	5.55	###	5.55	5.58	878,854	###	###	###	0.4
2025-Jul-25 Fri	5.52	5.575	5.5	5.53	341,424	###	###	###	###
2025-Jul-24 Thu	5.5	5.55	5.5	5.52	627,326	3,465,976	71.9	71.9	0.4
2025-Jul-23 Wed	5.49	5.51	5.46	5.48			31.9	31.9	###
2025-Jul-22 Tue	5.52	5.52	5.43	5.47			###	###	###
2025-Jul-21 Mon	5.56	5.58	5.46	5.51			31.7	31.7	###
2025-Jul-18 Fri	5.59	###	5.55	###			63.6	63.6	0.0
2025-Jul-17 Thu	###	###	5.54	5.57			###	###	0.4
2025-Jul-16 Wed	5.45	###	5.45	5.58	868,984	2,367,981	###	###	0.4
2025-Jul-15 Tue	5.48	5.52	5.45	5.49	407,320	2,234,150	###	###	0.4
2025-Jul-14 Mon	5.45	5.49	5.43	5.46	428,359	2,338,840	###	###	###
2025-Jul-11 Fri	5.48	5.54	5.42	5.47			###	###	###
2025-Jul-10 Thu	5.48	5.5	5.41	5.44	393,179	###	28.9	28.9	0.4
2025-Jul-09 Wed	###	5.46	###	5.45	1,447,177	###	82.5	82.5	###
2025-Jul-08 Tue	###	5.385	###	###	643,289	1,732,055	68.8	68.8	0.0
2025-Jul-07 Mon	###	###	###	###			###	###	0.0
2025-Jul-04 Fri	###	###	###	###	350,025	0	32.5	32.5	0.0
2025-Jul-03 Thu	5.43	5.45	5.29	###	634,341	###	###	###	0.0
2025-Jul-02 Wed	###	5.475	###	5.44			77.0	77.0	0.4
2025-Jul-01 Tue	###	5.4	###	###			###	###	0.0
2025-Jun-30 Mon	5.4	5.41	5.29	###	969,246	###	###	###	0.0
2025-Jun-27 Fri	###	5.41	###	###			32.0	32.0	0.0
2025-Jun-26 Thu	###	###	###	###	588,386	0	28.0	28.0	0.0
2025-Jun-25 Wed	###	5.41	###	###			69.0	69.0	0.0
2025-Jun-24 Tue	5.48	5.48	###	###			21.5	21.5	0.0
2025-Jun-23 Mon	5.46	5.46	###	5.44			###	###	0.4
2025-Jun-20 Fri	5.49	5.49	###	###			###	###	0.0
2025-Jun-19 Thu	5.55	5.55	###	5.46			###	###	###
2025-Jun-18 Wed	###	5.45	###	5.44	916,972	2,498,748	77.3	77.3	0.4
2025-Jun-17 Tue	5.4	5.43	###	###	692,879	###	###	###	0.0
2025-Jun-16 Mon	###	5.52	###	5.44			83.7	83.7	0.4
2025-Jun-13 Fri	5.25	###	5.25	5.28	546,459	1,434,454	###	###	0.4
2025-Jun-12 Thu	5.25	5.27	5.23	5.25	1,674,477	###	###	###	0.4
2025-Jun-11 Wed	5.25	5.275	###	5.24			###	###	0.4
2025-Jun-10 Tue	5.2	###	###	5.25			###	###	0.4
2025-Jun-06 Fri	###	5.22	###	5.2	556,142	###	###	###	###
2025-Jun-05 Thu	###	5.2	###	###			###	###	0.0
2025-Jun-04 Wed	5.25	5.28	###	###			###	###	0.0
2025-Jun-03 Tue	###	5.26	###	5.24	1,109,975	###	76.5	76.5	0.4
2025-Jun-02 Mon	###	###	###	###	897,379	0	76.5	76.5	0.0
2025-May-30 Fri	###	###	###	###			62.8	62.8	0.0
2025-May-29 Thu	###	###	###	###	686,147	0	31.0	31.0	0.0
2025-May-28 Wed	###	5.21	###	###	770,456	###	###	###	0.0
2025-May-27 Tue	5.2	5.2	###	###			###	###	0.0
2025-May-26 Mon	###	5.2	###	###	408,986	###	73.5	73.5	0.0
2025-May-23 Fri	###	5.2	###	###	726,786	1,889,643	###	###	0.0
2025-May-22 Thu	###	###	###	###			73.6	73.6	0.0
2025-May-21 Wed	###	###	###	###	393,021	0	31.1	31.1	0.0
2025-May-20 Tue	###	5.21	###	###			###	###	0.0
2025-May-19 Mon	###	###	###	###			###	###	0.0
2025-May-16 Fri	###	###	###	###			65.0	65.0	0.0
2025-May-15 Thu	###	###	###	###	867,558	0	76.4	76.4	0.0
2025-May-14 Wed	###	###	###	###	1,078,549	0	17.4	17.4	0.0
2025-May-13 Tue	5.24	5.25	###	###	979,245	###	31.8	31.8	0.0
2025-May-12 Mon	5.2	5.24	###	5.21	1,186,129	3,107,657	71.6	71.6	0.4
2025-May-09 Fri	5.21	5.21	###	5.2			###	###	###
2025-May-08 Thu	5.21	5.23	###	###	773,773	###	###	###	0.0
2025-May-07 Wed	###	5.23	###	5.2			###	###	###
2025-May-06 Tue	###	###	###	###			###	###	0.0
2025-May-05 Mon	###	###	###	###	766,350	0	32.3	32.3	0.0
2025-May-02 Fri	###	###	###	###	1,387,485	0	###	###	0.0
2025-May-01 Thu	###	###	###	###			65.9	65.9	0.0
2025-Apr-30 Wed	###	###	###	###	964,487	0	67.3	67.3	0.0
2025-Apr-29 Tue	###	###	###	###	1,530,446	0	###	###	0.0
2025-Apr-28 Mon	###	###	###	###			###	###	0.0
2025-Apr-24 Thu	4.82	###	4.81	###	1,771,421	###	###	###	0.0
2025-Apr-23 Wed	###	###	4.875	###	1,967,387	###	###	###	0.0
2025-Apr-22 Tue	4.81	4.89	4.79	4.88	1,357,581	###	###	###	0.3
2025-Apr-17 Thu	4.89	4.89	4.79	4.86			###	###	0.3
2025-Apr-16 Wed	4.87	###	4.87	###	1,133,524	###	72.6	72.6	0.0
2025-Apr-15 Tue	###	###	4.88	###	1,547,358	3,775,553	###	###	0.0
2025-Apr-14 Mon	###	5	###	###			72.5	72.5	0.0
2025-Apr-11 Fri	4.83	###	###	###	1,071,049	0	75.2	75.2	0.0
2025-Apr-10 Thu	###	###	###	###	1,998,843	0	###	###	0.0
2025-Apr-09 Wed	4.75	4.81	4.71	4.79			###	###	0.3
2025-Apr-08 Tue	4.72	###	4.72	4.85	3,227,470	7,616,829	70.3	70.3	###
2025-Apr-07 Mon	###	4.86	###	4.71	4,917,188	###	###	###	###
2025-Apr-04 Fri	4.72	4.77	4.655	4.74	1,164,881	###	###	###	0.3
2025-Apr-03 Thu	4.7	4.74	4.655	4.72			###	###	0.3
2025-Apr-02 Wed	4.77	4.85	4.77	4.77	815,740	###	74.8	74.8	###
2025-Apr-01 Tue	4.79	4.83	###	4.78	1,333,880	3,221,320	41.3	41.3	###
2025-Mar-31 Mon	4.73	4.84	4.73	4.8			83.6	83.6	0.3
2025-Mar-28 Fri	4.75	4.85	###	4.78	1,645,541	###	69.4	69.4	###
2025-Mar-27 Thu	4.83	4.87	4.77	4.83			###	###	0.3
2025-Mar-26 Wed	###	###	4.85	4.85			25.4	25.4	###
2025-Mar-25 Tue	###	4.985	4.86	4.87			###	###	0.3
2025-Mar-24 Mon	###	4.985	###	###	1,277,674	###	###	###	0.0
2025-Mar-21 Fri	4.84	###	4.75	###	4,154,655	###	81.4	81.4	0.0
2025-Mar-20 Thu	###	4.83	4.55	4.82	3,415,347	16,017,977	87.9	87.9	0.3
2025-Mar-19 Wed	4.56	4.59	###	4.55	1,240,221	###	###	###	0.3
2025-Mar-18 Tue	4.5	4.59	4.49	4.56			###	###	0.3
2025-Mar-17 Mon	4.49	###	4.48	4.48	1,221,250	###	32.0	32.0	###
2025-Mar-14 Fri	4.42	4.52	###	4.52	1,068,975	2,415,883	###	###	0.3
2025-Mar-13 Thu	###	4.46	###	4.42			###	###	0.3
2025-Mar-12 Wed	4.42	4.45	###	###			30.5	30.5	0.0
2025-Mar-11 Tue	4.47	4.5	4.41	4.48			###	###	###
2025-Mar-10 Mon	4.47	4.52	4.47	4.49	1,004,549	4,515,447	73.1	73.1	###
2025-Mar-07 Fri	4.42	###	4.42	4.47			81.7	81.7	###
2025-Mar-06 Thu	###	4.46	###	4.46	1,287,223	###	83.2	83.2	0.3
2025-Mar-05 Wed	4.43	4.49	4.4	4.48	1,489,954	6,622,845	###	###	###
2025-Mar-04 Tue	4.49	4.54	4.43	4.49	1,169,626	5,245,772	73.7	73.7	###
2025-Mar-03 Mon	###	###	4.49	4.51	1,306,321	###	###	###	0.3
2025-Feb-28 Fri	4.5	4.79	4.47	###			###	###	0.0
2025-Feb-27 Thu	4.49	4.53	4.45	4.52			###	###	0.3
2025-Feb-26 Wed	4.52	4.52	4.45	4.49			###	###	###
2025-Feb-25 Tue	4.47	4.5	4.45	4.47	636,924	###	###	###	###
2025-Feb-24 Mon	4.54	4.57	4.48	4.5			32.8	32.8	###
2025-Feb-21 Fri	4.53	4.575	4.46	4.48			###	###	###
2025-Feb-20 Thu	4.44	4.53	###	4.53			83.9	83.9	###
2025-Feb-19 Wed	4.43	4.45	###	4.45	832,449	###	###	###	0.3
2025-Feb-18 Tue	4.41	4.43	###	4.42			###	###	0.3
2025-Feb-17 Mon	###	4.41	###	###			33.4	33.4	0.0
2025-Feb-14 Fri	###	4.4	###	###	715,179	###	###	###	0.0
2025-Feb-13 Thu	###	###	###	###	1,168,184	0	24.6	24.6	0.0
2025-Feb-12 Wed	4.44	4.45	###	###	790,377	1,758,588	24.2	24.2	0.0
2025-Feb-11 Tue	4.4	4.44	###	4.43			###	###	###
2025-Feb-10 Mon	###	###	###	###	1,279,881	0	72.6	72.6	0.0
2025-Feb-07 Fri	4.43	4.46	4.4	4.42			###	###	0.3
2025-Feb-06 Thu	4.43	4.45	4.4	4.43	749,379	###	###	###	###
2025-Feb-05 Wed	###	4.4	###	4.4	808,848	###	###	###	0.3
2025-Feb-04 Tue	###	###	###	###	677,284	0	32.3	32.3	0.0
2025-Feb-03 Mon	###	###	4.28	###			32.5	32.5	0.0
2025-Jan-31 Fri	4.4	4.4	###	4.4	1,331,154	###	65.4	65.4	0.3
2025-Jan-30 Thu	###	###	4.28	###	1,231,628	2,635,683	82.2	82.2	0.0
2025-Jan-29 Wed	###	###	###	###	1,120,679	0	22.5	22.5	0.0
2025-Jan-28 Tue	###	###	4.28	###			73.5	73.5	0.0
2025-Jan-24 Fri	4.23	4.29	4.23	4.28	1,271,520	5,416,675	###	###	0.3
2025-Jan-23 Thu	###	###	4.23	4.23	1,892,076	4,001,740	###	###	0.3
2025-Jan-22 Wed	4.43	4.46	###	###	1,350,885	3,012,473	###	###	0.0
2025-Jan-21 Tue	4.5	###	4.41	4.44	901,482	###	###	###	0.3
2025-Jan-20 Mon	4.5	4.52	4.46	4.48			35.5	35.5	###
2025-Jan-17 Fri	4.55	4.56	4.49	4.49			###	###	###
2025-Jan-16 Thu	4.53	###	4.51	###			###	###	0.0
2025-Jan-15 Wed	###	4.5	###	4.47	749,045	1,685,351	87.3	87.3	###
2025-Jan-14 Tue	###	4.42	###	4.4	486,350	###	###	###	0.3
2025-Jan-13 Mon	###	4.4	###	###			82.6	82.6	0.0
2025-Jan-10 Fri	###	###	###	###			77.4	77.4	0.0
2025-Jan-09 Thu	###	###	###	###			###	###	0.0
2025-Jan-08 Wed	###	4.4	###	###	462,582	1,017,680	83.8	83.8	0.0
2025-Jan-07 Tue	4.53	4.53	###	4.4			###	###	0.3
2025-Jan-06 Mon	4.59	4.59	4.45	4.45			###	###	0.3
2025-Jan-03 Fri	4.45	4.59	4.45	4.58	643,980	2,910,789	86.4	86.4	0.3
2025-Jan-02 Thu	4.46	4.55	4.46	4.53	457,674	2,061,821	###	###	###
2024-Dec-31 Tue	4.44	4.54	4.44	4.49	345,956	1,553,342	###	###	###
2024-Dec-30 Mon	4.45	4.49	4.42	4.48			73.0	73.0	###
2024-Dec-27 Fri	4.45	4.48	4.43	4.46	466,471	2,078,128	61.7	61.7	0.3
2024-Dec-24 Tue	4.41	4.46	4.41	4.44	325,582	1,443,956	###	###	0.3
2024-Dec-23 Mon	4.28	4.42	4.28	4.42			86.4	86.4	0.3
2024-Dec-20 Fri	###	###	4.28	###	1,521,142	3,255,243	###	###	0.0
2024-Dec-19 Thu	###	###	4.23	###			40.0	40.0	0.0
2024-Dec-18 Wed	4.44	4.45	###	###	1,174,873	###	23.6	23.6	0.0
2024-Dec-17 Tue	4.45	4.46	4.42	4.43			###	###	###
2024-Dec-16 Mon	4.46	4.52	4.41	4.44			###	###	0.3
2024-Dec-13 Fri	4.41	4.46	###	4.46	495,323	1,104,570	###	###	0.3
2024-Dec-12 Thu	4.42	4.47	4.4	4.47	877,972	###	82.9	82.9	###
2024-Dec-11 Wed	###	4.42	###	4.41	1,490,125	3,293,176	81.7	81.7	###
2024-Dec-10 Tue	4.47	4.49	###	###	1,838,288	4,126,956	25.3	25.3	0.0
2024-Dec-09 Mon	4.45	4.49	4.4	4.45			###	###	0.3
2024-Dec-06 Fri	4.45	4.51	4.45	4.49	454,659	2,036,872	76.8	76.8	###
2024-Dec-05 Thu	4.44	4.53	4.44	4.52			###	###	0.3
2024-Dec-04 Wed	4.45	4.5	4.44	4.49			73.9	73.9	###
2024-Dec-03 Tue	4.55	###	4.49	4.5	522,484	1,172,976	###	###	###
2024-Dec-02 Mon	4.5	4.55	###	4.54			79.6	79.6	0.3
2024-Nov-29 Fri	4.55	4.55	4.475	4.5	439,923	1,985,152	###	###	###
2024-Nov-28 Thu	4.51	###	4.5	4.51	588,849	###	###	###	0.3
2024-Nov-27 Wed	4.4	4.52	###	4.5	1,053,453	###	###	###	###
2024-Nov-26 Tue	###	4.41	###	###			35.5	35.5	0.0
2024-Nov-25 Mon	4.42	###	###	###	1,273,987	0	30.7	30.7	0.0
2024-Nov-22 Fri	###	4.42	###	4.4	768,950	1,699,379	71.0	71.0	0.3
2024-Nov-21 Thu	4.45	4.45	###	###			25.9	25.9	0.0
2024-Nov-20 Wed	4.5	4.53	4.4	4.44			31.9	31.9	0.3
2024-Nov-19 Tue	4.51	4.58	4.5	4.53	954,147	4,331,827	###	###	###
2024-Nov-18 Mon	4.5	4.58	4.46	4.5			###	###	###
2024-Nov-15 Fri	4.44	4.49	4.41	4.45	794,985	3,537,683	70.2	70.2	0.3
2024-Nov-14 Thu	###	4.42	###	###	760,840	1,681,456	71.9	71.9	0.0
2024-Nov-13 Wed	###	4.385	###	###			###	###	0.0
2024-Nov-12 Tue	4.4	4.45	###	###			29.6	29.6	0.0
2024-Nov-11 Mon	4.43	4.44	###	4.4			###	###	0.3
2024-Nov-08 Fri	4.47	4.51	4.42	4.42	1,043,841	4,660,750	###	###	0.3
2024-Nov-07 Thu	4.56	4.56	4.45	4.47			27.9	27.9	###
2024-Nov-06 Wed	4.53	4.59	4.52	4.53			###	###	###
2024-Nov-05 Tue	4.52	4.54	4.5	4.51			37.9	37.9	0.3
2024-Nov-04 Mon	4.55	4.55	4.49	4.52	356,322	1,610,575	35.8	35.8	0.3
2024-Nov-01 Fri	4.5	4.53	4.47	4.51	460,677	2,073,046	69.5	69.5	0.3
2024-Oct-31 Thu	4.54	4.56	4.48	4.52	1,100,448	4,974,024	33.0	33.0	0.3
2024-Oct-30 Wed	4.55	4.59	4.51	4.55	818,327	3,723,387	###	###	0.3
2024-Oct-29 Tue	4.5	4.56	###	4.54			###	###	0.3
2024-Oct-28 Mon	4.53	4.55	4.46	4.51			###	###	0.3
2024-Oct-25 Fri	###	###	4.52	4.53	1,518,840	3,432,578	21.7	21.7	###
2024-Oct-24 Thu	###	###	4.58	4.59	985,141	2,255,972	33.3	33.3	0.3
2024-Oct-23 Wed	###	###	###	###			###	###	0.0
2024-Oct-22 Tue	###	###	###	###	714,870	0	40.9	40.9	0.0
2024-Oct-21 Mon	4.79	4.79	###	###			20.1	20.1	0.0
2024-Oct-18 Fri	4.84	4.85	4.74	4.75	592,182	###	###	###	###
2024-Oct-17 Thu	###	###	4.82	4.83	753,176	1,815,154	###	###	0.3
2024-Oct-16 Wed	4.86	###	4.83	4.85	2,217,885	###	39.5	39.5	###
2024-Oct-15 Tue	4.8	4.88	4.73	4.88			###	###	0.3
2024-Oct-14 Mon	###	###	4.88	4.88			###	###	0.3
2024-Oct-11 Fri	###	###	###	###			###	###	0.0
2024-Oct-10 Thu	###	###	###	###	697,385	0	###	###	0.0
2024-Oct-09 Wed	###	###	###	###	683,554	0	31.8	31.8	0.0
2024-Oct-08 Tue	###	###	###	###			84.3	84.3	0.0
2024-Oct-07 Mon	###	###	###	###	283,287	0	###	###	0.0
2024-Oct-04 Fri	###	###	###	###			###	###	0.0
2024-Oct-03 Thu	###	###	###	###			86.5	86.5	0.0
2024-Oct-02 Wed	4.89	###	4.87	###	739,841	###	76.7	76.7	0.0
2024-Oct-01 Tue	###	###	4.83	4.89			31.4	31.4	###
2024-Sep-30 Mon	###	###	4.88	###	1,061,078	###	27.8	27.8	0.0
2024-Sep-27 Fri	###	###	4.89	###	936,751	2,290,356	###	###	0.0
2024-Sep-26 Thu	4.74	###	4.73	###			###	###	0.0
2024-Sep-25 Wed	###	4.7	###	###			32.2	32.2	0.0
2024-Sep-24 Tue	4.74	4.76	###	4.7			24.3	24.3	0.3
2024-Sep-23 Mon	4.75	4.77	4.7	4.74	555,543	###	###	###	0.3
2024-Sep-20 Fri	4.89	4.89	4.76	4.78			###	###	###
2024-Sep-19 Thu	###	###	4.86	4.88	1,285,040	3,122,647	###	###	0.3
2024-Sep-18 Wed	4.8	###	4.75	###	1,136,046	###	85.5	85.5	0.0
2024-Sep-17 Tue	4.87	4.88	4.8	4.83			26.5	26.5	0.3
2024-Sep-16 Mon	###	###	4.86	4.87			###	###	0.3
2024-Sep-13 Fri	###	4.945	4.85	###			###	###	0.0
2024-Sep-12 Thu	###	###	4.84	###			###	###	0.0
2024-Sep-11 Wed	###	###	###	###			###	###	0.0
2024-Sep-10 Tue	###	###	4.955	###			27.7	27.7	0.0
2024-Sep-09 Mon	###	###	###	###			72.8	72.8	0.0
2024-Sep-06 Fri	###	###	###	###	606,621	0	###	###	0.0
2024-Sep-05 Thu	###	###	4.88	###	3,987,184	9,728,728	82.2	82.2	0.0
2024-Sep-04 Wed	###	###	4.82	4.88	1,684,541	4,059,743	###	###	0.3
2024-Sep-03 Tue	###	###	###	###	1,823,377	0	32.1	32.1	0.0
2024-Sep-02 Mon	4.88	5	4.78	###	1,587,625	7,763,486	###	###	0.0
2024-Aug-30 Fri	4.58	5	4.58	###			###	###	0.0
2024-Aug-29 Thu	###	4.655	4.56	4.58			###	###	0.3
2024-Aug-28 Wed	###	###	###	###	729,025	0	72.5	72.5	0.0
2024-Aug-27 Tue	###	4.71	###	###	904,079	###	37.3	37.3	0.0
2024-Aug-26 Mon	4.58	###	4.58	###	523,353	1,198,478	79.4	79.4	0.0
2024-Aug-23 Fri	4.53	###	4.51	4.56	700,674	###	###	###	0.3
2024-Aug-22 Thu	4.54	4.56	4.51	4.54			67.9	67.9	0.3
2024-Aug-21 Wed	4.54	4.55	4.49	4.54			60.4	60.4	0.3
2024-Aug-20 Tue	4.52	4.57	4.45	4.55			78.6	78.6	0.3
2024-Aug-19 Mon	4.56	4.59	4.52	4.52			###	###	0.3
2024-Aug-16 Fri	###	###	4.56	4.56			23.8	23.8	0.3
2024-Aug-15 Thu	4.58	###	4.52	4.56	1,008,782	2,279,847	32.8	32.8	0.3
2024-Aug-14 Wed	###	###	4.52	4.55			25.2	25.2	0.3
2024-Aug-13 Tue	4.48	4.54	4.41	4.54			81.0	81.0	0.3
2024-Aug-12 Mon	4.52	4.52	4.42	4.44			###	###	0.3
2024-Aug-09 Fri	4.5	4.52	4.45	4.5			62.3	62.3	###
2024-Aug-08 Thu	4.5	4.52	4.46	4.47			37.7	37.7	###
2024-Aug-07 Wed	4.47	4.54	4.47	4.49			64.2	64.2	###
2024-Aug-06 Tue	4.52	4.59	4.48	4.49			23.6	23.6	###
2024-Aug-05 Mon	4.56	###	4.51	4.51			###	###	0.3
2024-Aug-02 Fri	4.57	###	4.56	###			###	###	0.0
2024-Aug-01 Thu	###	###	4.57	###	844,022	###	71.7	71.7	0.0
2024-Jul-31 Wed	4.74	4.76	###	4.75	1,872,652	###	###	###	###
2024-Jul-30 Tue	###	4.72	###	4.7			###	###	0.3
2024-Jul-29 Mon	###	4.72	4.58	4.71			###	###	###
2024-Jul-26 Fri	4.57	###	4.55	4.56			33.5	33.5	0.3
2024-Jul-25 Thu	4.57	4.59	4.53	4.54	1,228,781	5,603,241	35.9	35.9	0.3
2024-Jul-24 Wed	###	###	4.59	###			###	###	0.0
2024-Jul-23 Tue	###	###	###	###	578,654	0	33.9	33.9	0.0
2024-Jul-22 Mon	4.59	###	4.57	###			76.4	76.4	0.0
2024-Jul-19 Fri	###	###	###	###			###	###	0.0
2024-Jul-18 Thu	4.74	4.75	###	###			27.9	27.9	0.0
2024-Jul-17 Wed	4.73	4.75	4.7	4.73			###	###	0.3
2024-Jul-16 Tue	4.77	4.78	###	4.7	781,153	1,866,955	25.9	25.9	0.3
2024-Jul-15 Mon	4.8	4.8	4.74	4.76	497,246	###	###	###	###
2024-Jul-12 Fri	4.77	4.82	4.75	4.78	569,142	2,723,344	61.9	61.9	###
2024-Jul-11 Thu	###	4.76	###	4.75			###	###	###
2024-Jul-10 Wed	###	###	###	###			###	###	0.0
2024-Jul-09 Tue	###	4.73	###	###	1,136,655	2,688,189	73.1	73.1	0.0
2024-Jul-08 Mon	4.57	###	4.57	###			###	###	0.0
2024-Jul-05 Fri	4.54	###	###	4.58			74.9	74.9	0.3
2024-Jul-04 Thu	4.55	4.56	###	4.54	626,787	1,429,074	###	###	0.3
2024-Jul-03 Wed	4.51	4.55	4.47	4.49	603,424	2,721,442	###	###	###
2024-Jul-02 Tue	4.58	4.58	4.5	4.51	755,855	3,431,581	23.1	23.1	0.3
2024-Jul-01 Mon	4.55	4.59	4.54	4.58			###	###	0.3
2024-Jun-28 Fri	4.54	###	4.52	4.58	1,160,770	2,623,340	###	###	0.3
2024-Jun-27 Thu	4.44	4.51	4.42	4.51			###	###	0.3
2024-Jun-26 Wed	###	###	4.49	4.5	1,327,279	2,979,741	13.1	13.1	###
2024-Jun-25 Tue	4.7	4.72	###	###			###	###	0.0
2024-Jun-24 Mon	4.75	4.78	###	###	685,728	1,638,889	36.1	36.1	0.0
2024-Jun-21 Fri	###	4.73	###	4.73	1,461,429	3,456,279	77.2	77.2	0.3
2024-Jun-20 Thu	###	4.73	###	###	1,122,850	2,655,540	31.6	31.6	0.0
2024-Jun-19 Wed	###	4.71	###	4.71	1,317,857	3,103,553	###	###	###
2024-Jun-18 Tue	4.71	4.71	###	###	1,057,757	###	###	###	0.0
2024-Jun-17 Mon	###	4.73	###	###			75.6	75.6	0.0
2024-Jun-14 Fri	###	###	###	###	319,053	0	75.6	75.6	0.0
2024-Jun-13 Thu	###	###	###	###			37.1	37.1	0.0
2024-Jun-12 Wed	###	###	4.59	###	531,249	###	###	###	0.0
2024-Jun-11 Tue	###	4.675	###	###	564,927	###	###	###	0.0
2024-Jun-07 Fri	###	###	###	###			###	###	0.0
2024-Jun-06 Thu	###	###	###	###	366,272	0	30.8	30.8	0.0
2024-Jun-05 Wed	###	4.74	###	###			69.6	69.6	0.0
2024-Jun-04 Tue	###	###	###	###	994,279	0	###	###	0.0
2024-Jun-03 Mon	###	###	###	###			32.3	32.3	0.0
2024-May-31 Fri	###	###	4.58	###	708,748	###	68.9	68.9	0.0
2024-May-30 Thu	4.54	###	4.53	4.59	833,953	###	81.3	81.3	0.3
2024-May-29 Wed	4.48	###	4.48	4.57			84.5	84.5	###
2024-May-28 Tue	4.56	4.585	4.53	4.56	826,158	###	###	###	0.3
2024-May-27 Mon	###	###	4.55	4.56	1,094,742	###	27.6	27.6	0.3
2024-May-24 Fri	###	###	4.58	###			31.9	31.9	0.0
2024-May-23 Thu	###	4.685	4.585	###			###	###	0.0
2024-May-22 Wed	###	###	4.59	###	1,701,828	###	###	###	0.0
2024-May-21 Tue	###	###	4.58	###	1,349,929	###	77.0	77.0	0.0
2024-May-20 Mon	4.58	###	4.55	###	913,846	###	###	###	0.0
2024-May-17 Fri	###	###	4.58	4.59	1,210,348	###	###	###	0.3
2024-May-16 Thu	4.58	###	4.52	###	1,938,380	###	###	###	0.0
2024-May-15 Wed	4.55	4.58	4.49	4.51			31.0	31.0	0.3
2024-May-14 Tue	4.54	4.57	4.52	4.54			###	###	0.3
2024-May-13 Mon	4.57	4.57	4.51	4.55	576,185	2,615,879	###	###	0.3
2024-May-10 Fri	4.5	###	4.49	4.53			###	###	###
2024-May-09 Thu	4.47	4.53	4.45	4.48	1,108,323	4,976,370	###	###	###
2024-May-08 Wed	4.43	4.485	4.43	4.46			###	###	0.3
2024-May-07 Tue	4.44	4.48	4.42	4.42	1,497,489	6,663,826	27.2	27.2	0.3
2024-May-06 Mon	4.44	4.46	###	4.46	1,071,287	2,388,970	###	###	0.3
2024-May-03 Fri	4.44	4.47	4.4	4.45			###	###	0.3
2024-May-02 Thu	4.49	4.5	4.43	4.43	1,013,948	4,527,277	25.2	25.2	###
2024-May-01 Wed	4.43	4.52	4.42	4.5	1,359,559	6,077,228	###	###	###
2024-Apr-30 Tue	4.49	4.58	4.41	4.51			###	###	0.3
2024-Apr-29 Mon	4.29	###	4.225	###			78.0	78.0	0.0
2024-Apr-26 Fri	###	###	###	###	704,223	0	35.8	35.8	0.0
2024-Apr-24 Wed	4.29	4.29	4.2	4.22			###	###	###
2024-Apr-23 Tue	4.25	###	4.25	4.26	493,388	1,048,449	###	###	0.3
2024-Apr-22 Mon	4.23	4.29	4.22	4.28			###	###	0.3
2024-Apr-19 Fri	4.21	4.22	###	###			34.7	34.7	0.0
2024-Apr-18 Thu	4.26	4.29	4.25	4.25			31.4	31.4	###
2024-Apr-17 Wed	4.2	###	4.2	4.26	998,778	###	79.3	79.3	0.3
2024-Apr-16 Tue	4.27	4.28	4.2	4.2	1,069,241	4,533,581	###	###	###
2024-Apr-15 Mon	4.28	###	4.26	###			77.3	77.3	0.0
2024-Apr-12 Fri	###	4.4	###	###	998,342	2,196,352	###	###	0.0
2024-Apr-11 Thu	4.42	4.42	###	###			###	###	0.0
2024-Apr-10 Wed	4.44	4.46	4.425	4.44	705,956	###	64.7	64.7	0.3
2024-Apr-09 Tue	4.46	4.47	4.41	4.43	645,577	###	###	###	###
2024-Apr-08 Mon	4.48	4.5	4.44	4.45	812,047	3,629,850	30.2	30.2	0.3
2024-Apr-05 Fri	4.44	4.48	4.43	4.46			71.8	71.8	0.3
2024-Apr-04 Thu	4.41	4.46	4.41	4.45	1,045,852	4,638,353	73.2	73.2	0.3
2024-Apr-03 Wed	4.45	4.45	###	###			###	###	0.0
2024-Apr-02 Tue	4.5	4.51	4.45	4.48	1,252,425	###	33.7	33.7	###
2024-Mar-28 Thu	4.43	4.51	4.42	4.51	831,377	###	###	###	0.3
2024-Mar-27 Wed	4.43	4.445	4.4	4.41			###	###	###
2024-Mar-26 Tue	4.5	4.5	###	4.45			###	###	0.3
2024-Mar-25 Mon	4.44	4.51	4.44	4.49	1,072,984	###	###	###	###
2024-Mar-22 Fri	4.52	4.53	4.43	4.43			22.2	22.2	###
2024-Mar-21 Thu	4.47	4.545	4.47	4.52			###	###	0.3
2024-Mar-20 Wed	4.49	4.53	4.48	4.48			38.1	38.1	###
2024-Mar-19 Tue	4.47	4.51	4.47	4.49			###	###	###
2024-Mar-18 Mon	4.52	4.56	4.47	4.47	1,219,471	###	###	###	###
2024-Mar-15 Fri	4.56	4.56	4.49	4.52	1,118,888	###	27.1	27.1	0.3
2024-Mar-14 Thu	4.4	4.58	###	4.57			89.3	89.3	###
2024-Mar-13 Wed	###	###	4.57	4.57	710,076	1,622,523	###	###	###
2024-Mar-12 Tue	###	###	4.56	###	1,334,127	###	###	###	0.0
2024-Mar-11 Mon	###	###	###	###	725,049	0	37.2	37.2	0.0
2024-Mar-08 Fri	###	###	###	###	1,040,753	0	65.8	65.8	0.0
2024-Mar-07 Thu	###	###	###	###	923,279	0	25.9	25.9	0.0
2024-Mar-06 Wed	###	###	###	###	1,213,556	0	###	###	0.0
2024-Mar-05 Tue	4.7	4.7	###	###	1,342,277	3,154,350	###	###	0.0
2024-Mar-04 Mon	4.7	4.75	###	###			###	###	0.0
2024-Mar-01 Fri	4.7	4.74	###	4.7			63.7	63.7	0.3
2024-Feb-29 Thu	4.76	4.76	4.655	###	1,813,159	8,535,445	###	###	0.0
2024-Feb-28 Wed	4.73	4.78	###	4.72			###	###	0.3
2024-Feb-27 Tue	4.74	4.77	###	4.72	2,806,121	###	###	###	0.3
2024-Feb-26 Mon	###	###	4.76	###			21.1	21.1	0.0
2024-Feb-23 Fri	###	###	###	###	395,081	0	###	###	0.0
2024-Feb-22 Thu	5.27	###	5.27	###			###	###	0.0
2024-Feb-21 Wed	###	###	5.25	###	653,486	###	30.1	30.1	0.0
2024-Feb-20 Tue	###	5.41	5.29	###	453,159	###	###	###	0.0
2024-Feb-19 Mon	###	###	###	###			###	###	0.0
2024-Feb-16 Fri	5.4	5.41	###	###			###	###	0.0
2024-Feb-15 Thu	5.28	###	5.28	###			###	###	0.0
2024-Feb-14 Wed	###	###	5.26	5.27			###	###	###
2024-Feb-13 Tue	###	###	###	###	242,127	0	###	###	0.0
2024-Feb-12 Mon	###	###	###	###			38.8	38.8	0.0
2024-Feb-09 Fri	###	###	###	###	970,473	0	31.9	31.9	0.0
2024-Feb-08 Thu	###	###	###	###			###	###	0.0
2024-Feb-07 Wed	###	5.4	###	###			26.7	26.7	0.0
2024-Feb-06 Tue	###	###	###	###	334,825	0	73.9	73.9	0.0
2024-Feb-05 Mon	###	###	###	###	305,641	0	###	###	0.0
2024-Feb-02 Fri	5.24	5.42	5.24	5.42			###	###	0.4
2024-Feb-01 Thu	5.21	5.23	###	5.21			73.1	73.1	0.4
2024-Jan-31 Wed	###	###	5.25	5.29	1,359,075	3,567,571	29.6	29.6	0.4
2024-Jan-30 Tue	5.27	###	5.26	###	453,659	1,193,123	###	###	0.0
2024-Jan-29 Mon	5.2	5.245	###	5.21	1,023,541	###	###	###	0.4
2024-Jan-25 Thu	5.27	5.27	###	5.2			20.8	20.8	###
2024-Jan-24 Wed	###	###	5.21	5.21	909,247	2,368,588	###	###	0.4
2024-Jan-23 Tue	5.26	###	5.25	5.26			###	###	0.4
2024-Jan-22 Mon	###	5.25	###	5.25	481,671	1,264,386	###	###	0.4
2024-Jan-19 Fri	###	5.21	###	###			73.8	73.8	0.0
2024-Jan-18 Thu	###	###	###	###			39.3	39.3	0.0
2024-Jan-17 Wed	###	###	###	###	661,280	0	78.4	78.4	0.0
2024-Jan-16 Tue	###	###	###	###			76.6	76.6	0.0
2024-Jan-15 Mon	###	5.21	###	###			###	###	0.0
2024-Jan-12 Fri	###	###	5	###	1,448,457	3,621,142	78.4	78.4	0.0
2024-Jan-11 Thu	###	###	###	###			###	###	0.0
2024-Jan-10 Wed	###	###	###	###	580,154	0	31.5	31.5	0.0
2024-Jan-09 Tue	###	###	###	###			75.6	75.6	0.0
2024-Jan-08 Mon	###	###	4.955	###			84.6	84.6	0.0
2024-Jan-05 Fri	###	###	###	###	230,041	0	32.2	32.2	0.0
2024-Jan-04 Thu	###	###	4.985	###	266,544	###	###	###	0.0
2024-Jan-03 Wed	###	###	###	###	303,049	0	30.3	30.3	0.0
2024-Jan-02 Tue	###	###	###	###	237,523	0	###	###	0.0
2023-Dec-29 Fri	###	###	###	###			###	###	0.0
2023-Dec-28 Thu	###	5.175	###	###	314,956	814,948	###	###	0.0
2023-Dec-27 Wed	###	###	###	###			###	###	0.0
2023-Dec-22 Fri	###	###	###	###			32.0	32.0	0.0
2023-Dec-21 Thu	###	###	###	###			###	###	0.0
2023-Dec-20 Wed	###	###	5	###			30.8	30.8	0.0
2023-Dec-19 Tue	###	###	###	###	1,191,452	0	73.7	73.7	0.0
2023-Dec-18 Mon	5	###	###	###	691,929	0	###	###	0.0
2023-Dec-15 Fri	###	###	###	###	2,571,246	0	64.9	64.9	0.0
2023-Dec-14 Thu	4.89	###	4.86	###	1,326,744	3,223,987	74.4	74.4	0.0
2023-Dec-13 Wed	4.83	4.85	4.78	4.83			69.0	69.0	0.3
2023-Dec-12 Tue	4.85	4.85	4.79	4.82			###	###	0.3
2023-Dec-11 Mon	4.78	4.82	4.76	4.8	694,122	3,324,844	77.6	77.6	0.3
2023-Dec-08 Fri	4.75	4.77	4.72	4.76			###	###	###
2023-Dec-07 Thu	4.8	4.8	4.75	4.79			###	###	0.3
2023-Dec-06 Wed	4.75	4.84	4.72	4.82	850,684	###	###	###	0.3
2023-Dec-05 Tue	4.72	4.73	###	4.72			77.9	77.9	0.3
2023-Dec-04 Mon	4.74	4.78	4.72	4.73			###	###	0.3
2023-Dec-01 Fri	4.72	4.73	###	4.71			33.0	33.0	###
2023-Nov-30 Thu	4.74	4.74	4.7	4.72			###	###	0.3
2023-Nov-29 Wed	4.72	4.74	###	4.71			###	###	###
2023-Nov-28 Tue	4.72	4.75	###	###			24.4	24.4	0.0
2023-Nov-27 Mon	4.72	4.73	###	4.71	908,153	2,147,781	###	###	###
2023-Nov-24 Fri	###	###	###	###	839,145	0	###	###	0.0
2023-Nov-23 Thu	4.7	###	###	###	1,158,972	0	###	###	0.0
2023-Nov-22 Wed	4.75	4.75	###	###	1,938,688	4,604,384	###	###	0.0
2023-Nov-21 Tue	4.75	###	4.73	4.74			###	###	0.3
2023-Nov-20 Mon	4.78	4.83	4.74	4.74	810,326	###	35.5	35.5	0.3
2023-Nov-17 Fri	4.8	4.8	4.72	4.75			26.1	26.1	###
2023-Nov-16 Thu	4.75	4.81	###	4.76	3,766,343	9,058,054	###	###	###
2023-Nov-15 Wed	###	###	4.8	4.81	1,387,187	3,329,248	###	###	###
2023-Nov-14 Tue	###	###	4.86	4.86	1,238,288	###	24.1	24.1	0.3
2023-Nov-13 Mon	###	###	4.81	4.81	3,087,640	7,425,774	###	###	###
2023-Nov-10 Fri	5.48	5.49	5.43	5.45			31.1	31.1	###
2023-Nov-09 Thu	5.55	5.56	5.46	5.49			###	###	0.4
2023-Nov-08 Wed	5.55	5.57	5.47	5.48			21.0	21.0	###
2023-Nov-07 Tue	###	5.46	###	5.44			###	###	0.4
2023-Nov-06 Mon	###	###	###	###			75.8	75.8	0.0
2023-Nov-03 Fri	###	###	5.28	5.29			25.0	25.0	0.4
2023-Nov-02 Thu	###	5.25	###	5.25	638,889	1,677,083	###	###	0.4
2023-Nov-01 Wed	###	###	###	###	682,371	0	###	###	0.0
2023-Oct-31 Tue	###	###	###	###	948,487	0	###	###	0.0
2023-Oct-30 Mon	###	###	###	###	954,029	0	###	###	0.0
2023-Oct-27 Fri	###	5.2	###	###			70.3	70.3	0.0
2023-Oct-26 Thu	5.23	5.26	###	###	715,771	1,882,477	23.3	23.3	0.0
2023-Oct-25 Wed	5.22	###	5.2	5.26			76.9	76.9	0.4
2023-Oct-24 Tue	5.22	###	5.22	5.23	1,124,288	###	69.1	69.1	###
2023-Oct-23 Mon	###	###	5.22	5.27			###	###	###
2023-Oct-20 Fri	###	###	###	###			27.0	27.0	0.0
2023-Oct-19 Thu	5.46	5.58	5.42	5.44			###	###	0.4
2023-Oct-18 Wed	5.49	5.585	5.44	5.54	890,880	4,910,976	###	###	0.4
2023-Oct-17 Tue	###	5.49	###	5.47	4,099,624	###	94.1	94.1	###
2023-Oct-16 Mon	###	###	###	###			###	###	0.0
2023-Oct-13 Fri	5.2	5.245	###	###	875,482	2,295,951	###	###	0.0
2023-Oct-12 Thu	5.27	5.27	###	5.22	1,926,481	5,076,277	###	###	0.4
2023-Oct-11 Wed	5.29	5.29	###	5.22			###	###	0.4
2023-Oct-10 Tue	###	###	5.26	5.28	979,251	###	###	###	0.4
2023-Oct-09 Mon	###	###	5.25	###	331,949	###	###	###	0.0
2023-Oct-06 Fri	###	###	5.285	###			###	###	0.0
2023-Oct-05 Thu	5.28	###	5.25	###			72.0	72.0	0.0
2023-Oct-04 Wed	###	###	###	5.25			28.5	28.5	0.4
2023-Oct-03 Tue	5.4	5.42	###	###	3,827,689	###	37.3	37.3	0.0
2023-Oct-02 Mon	5.45	5.49	5.44	5.47			###	###	###
2023-Sep-29 Fri	###	5.475	###	5.46			76.0	76.0	###
2023-Sep-28 Thu	5.43	5.475	###	5.46	432,653	1,184,387	###	###	###
2023-Sep-27 Wed	5.51	5.54	5.47	5.49	565,948	3,115,543	###	###	0.4
2023-Sep-26 Tue	5.53	5.57	5.525	5.54	234,744	1,302,242	76.7	76.7	0.4
2023-Sep-25 Mon	5.49	5.59	5.46	5.58			###	###	0.4
2023-Sep-22 Fri	###	5.52	###	5.51			###	###	###
2023-Sep-21 Thu	5.48	5.5	5.42	5.46	2,745,270	14,989,174	41.0	41.0	###
2023-Sep-20 Wed	5.47	5.51	5.47	5.51	651,047	3,574,248	79.8	79.8	###
2023-Sep-19 Tue	5.58	5.58	5.51	5.53			29.3	29.3	###
2023-Sep-18 Mon	###	###	5.585	###			42.0	42.0	0.0
2023-Sep-15 Fri	5.72	5.72	###	###			22.8	22.8	0.0
2023-Sep-14 Thu	###	###	###	###			###	###	0.0
2023-Sep-13 Wed	5.56	###	5.55	###			80.7	80.7	0.0
2023-Sep-12 Tue	5.5	5.56	5.45	5.56	775,682	4,270,129	78.0	78.0	0.4
2023-Sep-11 Mon	5.55	5.59	5.51	5.59			###	###	###
2023-Sep-08 Fri	5.55	5.57	5.5	5.57			###	###	0.4
2023-Sep-07 Thu	5.57	5.59	5.48	5.55	1,409,227	7,800,071	42.4	42.4	###
2023-Sep-06 Wed	###	###	###	5.58	1,814,671	0	27.1	27.1	0.4
2023-Sep-05 Tue	###	###	###	###			###	###	0.0
2023-Sep-04 Mon	5.59	###	5.58	###	819,322	###	77.5	77.5	0.0
2023-Sep-01 Fri	###	5.645	5.56	5.59			29.7	29.7	###
2023-Aug-31 Thu	5.53	###	5.52	###			79.8	79.8	0.0
2023-Aug-30 Wed	5.5	5.54	5.44	5.5	2,285,640	###	###	###	0.4
2023-Aug-29 Tue	5.44	5.475	5.41	5.42	2,362,750	###	31.6	31.6	0.4
2023-Aug-28 Mon	5.51	5.54	5.4	5.45			37.1	37.1	###
2023-Aug-25 Fri	5.5	5.52	5.4	5.47	981,678	###	###	###	###
2023-Aug-24 Thu	5.59	5.72	5.53	5.55			###	###	###
2023-Aug-23 Wed	5.42	5.46	###	5.43			67.6	67.6	0.4
2023-Aug-22 Tue	###	5.43	###	5.41	506,486	###	###	###	###
2023-Aug-21 Mon	###	5.41	###	###			71.6	71.6	0.0
2023-Aug-18 Fri	###	###	5.27	###			65.8	65.8	0.0
2023-Aug-17 Thu	5.41	###	###	5.42	891,854	0	70.9	70.9	0.4
2023-Aug-16 Wed	5.43	5.48	5.41	5.45	562,170	###	###	###	###
2023-Aug-15 Tue	5.48	5.52	5.45	5.47			###	###	###
2023-Aug-14 Mon	5.44	5.49	5.41	5.49			###	###	0.4
2023-Aug-11 Fri	5.48	5.49	5.46	5.48	1,015,878	###	###	###	###
2023-Aug-10 Thu	5.55	5.58	5.46	5.47	1,548,754	8,549,122	###	###	###
2023-Aug-09 Wed	5.49	5.58	5.46	5.55	948,384	5,235,079	80.8	80.8	###
2023-Aug-08 Tue	5.49	5.54	5.41	5.51			###	###	###
2023-Aug-07 Mon	5.45	5.53	###	5.5	1,371,273	###	80.7	80.7	0.4
2023-Aug-04 Fri	5.42	5.46	###	5.46	1,007,680	###	###	###	###
2023-Aug-03 Thu	5.45	5.53	5.42	5.44	1,576,185	###	###	###	0.4
2023-Aug-02 Wed	5.55	###	5.4	5.45	3,833,481	###	22.8	22.8	###
2023-Aug-01 Tue	###	5.71	###	###	4,903,829	###	98.3	98.3	0.0
2023-Jul-31 Mon	###	###	###	###			38.6	38.6	0.0
2023-Jul-28 Fri	###	###	###	###			32.4	32.4	0.0
2023-Jul-27 Thu	###	###	###	###	1,361,443	0	60.1	60.1	0.0
2023-Jul-26 Wed	###	###	4.945	###			69.2	69.2	0.0
2023-Jul-25 Tue	###	###	###	###	746,053	0	78.1	78.1	0.0
2023-Jul-24 Mon	###	###	###	###			76.3	76.3	0.0
2023-Jul-21 Fri	###	###	4.88	###			69.8	69.8	0.0
2023-Jul-20 Thu	###	###	###	###	773,656	0	###	###	0.0
2023-Jul-19 Wed	###	###	4.85	###	497,427	###	66.7	66.7	0.0
2023-Jul-18 Tue	4.88	4.89	4.84	4.87			40.7	40.7	0.3
2023-Jul-17 Mon	###	###	4.87	4.89			33.9	33.9	###
2023-Jul-14 Fri	###	###	4.89	###			###	###	0.0
2023-Jul-13 Thu	###	###	4.86	###	918,989	2,233,143	30.2	30.2	0.0
2023-Jul-12 Wed	4.87	4.88	4.81	4.86			39.6	39.6	0.3
2023-Jul-11 Tue	4.84	4.85	4.81	4.83	511,921	2,472,578	26.0	26.0	0.3
2023-Jul-10 Mon	4.88	###	4.8	4.83			###	###	0.3
2023-Jul-07 Fri	4.81	4.84	4.77	4.8			###	###	0.3
2023-Jul-06 Thu	###	###	4.85	4.87			34.4	34.4	0.3
2023-Jul-05 Wed	###	5	###	###			###	###	0.0
2023-Jul-04 Tue	###	###	###	###	1,137,057	0	67.5	67.5	0.0
2023-Jul-03 Mon	4.87	###	4.87	###			68.6	68.6	0.0
2023-Jun-30 Fri	###	###	4.85	4.87			###	###	0.3
2023-Jun-29 Thu	###	###	4.87	###	1,291,987	3,145,988	27.5	27.5	0.0
2023-Jun-28 Wed	###	4.975	###	###	850,551	2,115,745	58.6	58.6	0.0
2023-Jun-27 Tue	###	###	###	###	2,661,754	0	20.6	20.6	0.0
2023-Jun-26 Mon	###	###	###	###	4,523,651	0	29.8	29.8	0.0
2023-Jun-23 Fri	###	###	###	###	1,336,182	0	###	###	0.0
2023-Jun-22 Thu	###	5.2	###	###	2,134,428	###	45.6	45.6	0.0
2023-Jun-21 Wed	###	5.28	###	5.26	6,211,177	###	93.1	93.1	0.4
2023-Jun-20 Tue	5.54	###	5.51	5.56			###	###	0.4
2023-Jun-19 Mon	5.52	5.545	5.47	5.52	762,441	4,199,143	###	###	0.4
2023-Jun-16 Fri	5.43	5.57	5.4	5.5			###	###	0.4
2023-Jun-15 Thu	5.4	5.43	###	###			###	###	0.0
2023-Jun-14 Wed	###	###	###	5.4	942,544	0	###	###	0.4
2023-Jun-13 Tue	###	###	5.23	###			###	###	0.0
2023-Jun-09 Fri	5.27	###	5.24	5.24	1,394,947	###	30.5	30.5	0.4
2023-Jun-08 Thu	5.42	5.42	5.27	###	1,224,975	###	26.4	26.4	0.0
2023-Jun-07 Wed	5.44	5.47	5.41	5.42			41.0	41.0	0.4
2023-Jun-06 Tue	5.43	5.46	###	5.41			###	###	###
2023-Jun-05 Mon	5.51	5.53	5.44	5.44			30.7	30.7	0.4
2023-Jun-02 Fri	5.59	###	5.48	5.5	685,444	###	###	###	0.4
2023-Jun-01 Thu	5.5	###	5.5	5.54			72.6	72.6	0.4
2023-May-31 Wed	5.55	5.56	5.46	5.47	1,380,688	###	###	###	###
2023-May-30 Tue	5.5	5.58	5.47	5.55			###	###	###
2023-May-29 Mon	5.5	5.53	5.43	5.47	426,671	2,338,157	33.4	33.4	###
2023-May-26 Fri	5.45	5.49	5.44	5.47			###	###	###
2023-May-25 Thu	5.4	5.5	5.4	5.47			###	###	###
2023-May-24 Wed	5.45	###	###	5.44			###	###	0.4
2023-May-23 Tue	5.54	5.54	5.48	5.48	630,457	###	29.4	29.4	###
2023-May-22 Mon	5.55	5.57	5.52	5.52	323,076	1,791,456	41.0	41.0	0.4
2023-May-19 Fri	5.53	###	5.51	5.54			###	###	0.4
2023-May-18 Thu	5.52	5.52	5.48	5.48			###	###	###
2023-May-17 Wed	5.47	###	5.44	5.48			###	###	###
2023-May-16 Tue	5.51	5.53	5.43	5.49	1,535,575	8,414,951	###	###	0.4
2023-May-15 Mon	5.54	###	5.52	###	422,179	###	###	###	0.0
2023-May-12 Fri	###	###	5.525	5.57	1,445,524	###	###	###	0.4
2023-May-11 Thu	###	###	5.56	5.58			24.1	24.1	0.4
2023-May-10 Wed	5.58	5.655	5.54	###			75.6	75.6	0.0
2023-May-09 Tue	5.48	5.58	5.46	5.58	991,880	5,475,177	85.7	85.7	0.4
2023-May-08 Mon	5.54	5.57	###	5.52			###	###	0.4
2023-May-05 Fri	5.56	5.57	5.45	5.49	732,858	4,038,047	25.1	25.1	0.4
2023-May-04 Thu	5.4	5.58	###	5.56	2,252,925	###	86.1	86.1	0.4
2023-May-03 Wed	###	5.47	###	5.47			###	###	###
2023-May-02 Tue	5.49	5.51	###	###	803,041	2,212,377	###	###	0.0
2023-May-01 Mon	5.4	5.52	5.4	5.5			###	###	0.4
2023-Apr-28 Fri	###	###	###	###			###	###	0.0
2023-Apr-27 Thu	5.25	5.42	5.21	###			78.6	78.6	0.0
2023-Apr-26 Wed	###	###	5.24	5.27	879,326	###	36.1	36.1	###
2023-Apr-24 Mon	###	###	5.28	###	518,341	1,368,420	71.6	71.6	0.0
2023-Apr-21 Fri	5.28	###	5.24	5.27			###	###	###
2023-Apr-20 Thu	###	###	5.22	5.26			###	###	0.4
2023-Apr-19 Wed	###	###	###	###	924,078	0	###	###	0.0
2023-Apr-18 Tue	5.21	5.21	###	###			###	###	0.0
2023-Apr-17 Mon	5.28	5.29	5.21	5.23			###	###	###
2023-Apr-14 Fri	5.21	5.27	###	5.24	850,541	2,241,175	66.7	66.7	0.4
2023-Apr-13 Thu	###	5.22	###	5.21	1,040,345	###	###	###	0.4
2023-Apr-12 Wed	###	###	5.085	###	1,044,558	2,655,788	###	###	0.0
2023-Apr-11 Tue	###	###	###	###			67.3	67.3	0.0
2023-Apr-06 Thu	###	###	###	###			37.6	37.6	0.0
2023-Apr-05 Wed	###	###	4.945	###	1,340,547	###	###	###	0.0
2023-Apr-04 Tue	4.88	###	4.85	###			76.8	76.8	0.0
2023-Apr-03 Mon	4.89	###	4.85	4.86	1,168,227	2,832,950	35.8	35.8	0.3
2023-Mar-31 Fri	4.83	###	4.82	4.88			72.4	72.4	0.3
2023-Mar-30 Thu	4.86	###	4.825	4.83	4,017,645	###	###	###	0.3
2023-Mar-29 Wed	4.77	4.85	4.755	4.83			###	###	0.3
2023-Mar-28 Tue	4.82	4.83	4.77	4.77	762,645	###	22.6	22.6	###
2023-Mar-27 Mon	4.81	4.89	4.78	4.82	1,311,824	###	75.0	75.0	0.3
2023-Mar-24 Fri	4.85	4.87	4.81	4.81			###	###	###
2023-Mar-23 Thu	###	###	4.89	4.89	694,522	###	32.8	32.8	###
2023-Mar-22 Wed	###	###	4.86	###			35.6	35.6	0.0
2023-Mar-21 Tue	###	###	###	###	988,175	0	###	###	0.0
2023-Mar-20 Mon	###	###	5	5			###	###	0.4
2023-Mar-17 Fri	###	###	###	###			83.0	83.0	0.0
2023-Mar-16 Thu	###	###	###	###	2,513,450	0	80.7	80.7	0.0
2023-Mar-15 Wed	###	###	4.89	###	1,480,054	###	79.1	79.1	0.0
2023-Mar-14 Tue	###	###	###	###			###	###	0.0
2023-Mar-13 Mon	5.25	5.26	###	###			18.9	18.9	0.0
2023-Mar-10 Fri	###	5.26	###	5.25			89.2	89.2	0.4
2023-Mar-09 Thu	###	###	###	###			###	###	0.0
2023-Mar-08 Wed	###	###	5	###	776,050	1,940,125	###	###	0.0
2023-Mar-07 Tue	###	###	###	###			75.4	75.4	0.0
2023-Mar-06 Mon	###	###	###	5			###	###	0.4
2023-Mar-03 Fri	###	###	###	###	746,283	0	###	###	0.0
2023-Mar-02 Thu	###	###	4.925	###	693,378	1,707,443	###	###	0.0
2023-Mar-01 Wed	###	###	###	###	1,304,975	0	66.7	66.7	0.0
2023-Feb-28 Tue	###	###	4.855	###			86.0	86.0	0.0
2023-Feb-27 Mon	4.8	###	4.75	5			###	###	0.4
2023-Feb-24 Fri	4.7	4.74	###	4.72	550,648	###	69.0	69.0	0.3
2023-Feb-23 Thu	4.7	4.725	###	4.7			69.1	69.1	0.3
2023-Feb-22 Wed	###	###	###	###	749,629	0	68.1	68.1	0.0
2023-Feb-21 Tue	###	4.74	###	4.7	1,328,340	###	###	###	0.3
2023-Feb-20 Mon	4.73	4.74	###	###	860,921	2,040,382	32.7	32.7	0.0
2023-Feb-17 Fri	4.75	4.75	###	4.7	739,184	###	###	###	0.3
2023-Feb-16 Thu	4.77	4.82	4.73	4.78	1,396,587	###	###	###	###
2023-Feb-15 Wed	4.72	4.77	###	4.75			###	###	###
2023-Feb-14 Tue	###	###	###	###			85.7	85.7	0.0
2023-Feb-13 Mon	###	###	###	###			###	###	0.0
2023-Feb-10 Fri	###	4.7	###	###	622,350	1,462,522	73.9	73.9	0.0
2023-Feb-09 Thu	4.76	4.76	###	4.7	950,889	###	###	###	0.3
2023-Feb-08 Wed	4.81	4.85	4.74	4.76			27.8	27.8	###
2023-Feb-07 Tue	4.77	4.845	4.77	4.81			80.5	80.5	###
2023-Feb-06 Mon	###	4.84	###	4.8			###	###	0.3
2023-Feb-03 Fri	4.89	###	###	###	3,778,877	0	###	###	0.0
2023-Feb-02 Thu	###	###	4.785	4.81			###	###	###
2023-Feb-01 Wed	###	###	4.84	4.86	594,626	###	29.8	29.8	0.3
2023-Jan-31 Tue	###	###	4.78	4.82	1,391,770	###	###	###	0.3
2023-Jan-30 Mon	5	###	###	###	643,859	0	###	###	0.0
2023-Jan-27 Fri	###	###	###	5	765,477	0	###	###	0.4
2023-Jan-25 Wed	###	###	###	###	2,227,624	0	###	###	0.0
2023-Jan-24 Tue	###	###	###	###			###	###	0.0
2023-Jan-23 Mon	###	###	5	###			68.6	68.6	0.0
2023-Jan-20 Fri	5	###	4.945	5			###	###	0.4
2023-Jan-19 Thu	4.89	###	4.855	###	1,136,659	###	###	###	0.0
2023-Jan-18 Wed	###	###	4.86	4.88			26.8	26.8	0.3
2023-Jan-17 Tue	###	###	4.86	4.88	1,015,621	2,467,959	31.6	31.6	0.3
2023-Jan-16 Mon	###	###	4.87	###			65.4	65.4	0.0
2023-Jan-13 Fri	###	###	4.86	4.87			###	###	0.3
2023-Jan-12 Thu	###	###	4.86	4.89	827,385	2,010,545	33.7	33.7	###
2023-Jan-11 Wed	4.85	4.89	4.83	4.88	570,381	2,772,051	###	###	0.3
2023-Jan-10 Tue	4.88	4.88	4.83	4.86	360,686	###	36.8	36.8	0.3
2023-Jan-09 Mon	4.89	4.89	4.845	4.87			30.9	30.9	0.3
2023-Jan-06 Fri	4.86	4.88	4.83	4.85			###	###	###
2023-Jan-05 Thu	4.87	4.89	4.84	4.88			64.9	64.9	0.3
2023-Jan-04 Wed	###	###	4.84	4.86			19.4	19.4	0.3
2023-Jan-03 Tue	4.89	###	###	4.84			###	###	0.3
2022-Dec-30 Fri	###	###	4.88	4.89	477,248	1,164,485	###	###	###
2022-Dec-29 Thu	4.88	###	###	4.88			73.1	73.1	0.3
2022-Dec-28 Wed	###	4.955	###	###	399,980	990,950	###	###	0.0
2022-Dec-23 Fri	4.78	###	4.77	###	1,592,170	3,797,325	91.2	91.2	0.0
2022-Dec-22 Thu	4.72	4.85	4.7	4.8	2,129,929	###	80.9	80.9	0.3
2022-Dec-21 Wed	4.72	4.73	###	4.72			62.2	62.2	0.3
2022-Dec-20 Tue	4.87	4.87	4.77	4.77			33.8	33.8	###
2022-Dec-19 Mon	4.88	###	4.81	4.85	904,780	###	###	###	###
2022-Dec-16 Fri	4.81	4.88	4.77	4.87			###	###	0.3
2022-Dec-15 Thu	4.84	###	4.81	4.81			39.5	39.5	###
2022-Dec-14 Wed	5	###	4.8	###	2,507,282	6,017,476	###	###	0.0
2022-Dec-13 Tue	###	5.075	4.985	###	812,453	###	76.6	76.6	0.0
2022-Dec-12 Mon	###	###	5	5	719,789	1,799,472	31.7	31.7	0.4
2022-Dec-09 Fri	###	###	###	###	1,632,078	0	72.7	72.7	0.0
2022-Dec-08 Thu	###	###	4.89	###	2,026,421	###	###	###	0.0
2022-Dec-07 Wed	###	###	###	###			###	###	0.0
2022-Dec-06 Tue	5	###	###	###			###	###	0.0
2022-Dec-05 Mon	###	###	###	5			###	###	0.4
2022-Dec-02 Fri	###	5.075	###	5	1,323,457	3,358,272	70.6	70.6	0.4
2022-Dec-01 Thu	###	###	###	###	829,424	0	###	###	0.0
2022-Nov-30 Wed	###	###	4.89	4.89			20.8	20.8	###
2022-Nov-29 Tue	###	###	###	###	1,102,547	0	###	###	0.0
2022-Nov-28 Mon	###	###	###	###	533,545	0	78.3	78.3	0.0
2022-Nov-25 Fri	###	###	###	###			###	###	0.0
2022-Nov-24 Thu	4.88	###	4.87	4.89	819,029	###	###	###	###
2022-Nov-23 Wed	###	###	4.84	4.88			35.1	35.1	0.3
2022-Nov-22 Tue	###	###	###	###	673,275	0	###	###	0.0
2022-Nov-21 Mon	###	###	4.88	###	1,338,950	###	###	###	0.0
2022-Nov-18 Fri	4.89	###	4.87	###	2,117,353	5,155,754	###	###	0.0
2022-Nov-17 Thu	4.88	4.88	4.83	4.88	2,083,181	10,113,843	###	###	0.3
2022-Nov-16 Wed	###	###	4.82	4.84			29.4	29.4	0.3
2022-Nov-15 Tue	4.89	###	4.85	###	1,062,657	2,576,943	###	###	0.0
2022-Nov-14 Mon	###	###	4.81	4.83			28.2	28.2	0.3
2022-Nov-11 Fri	###	###	4.88	###			###	###	0.0
2022-Nov-10 Thu	4.8	4.85	4.77	4.85			79.8	79.8	###
2022-Nov-09 Wed	4.89	4.89	4.79	4.83	577,052	###	###	###	0.3
2022-Nov-08 Tue	4.85	4.88	4.82	4.83			35.2	35.2	0.3
2022-Nov-07 Mon	4.87	4.87	4.8	4.84			###	###	0.3
2022-Nov-04 Fri	4.72	4.845	4.72	4.82			79.2	79.2	0.3
2022-Nov-03 Thu	###	4.79	###	4.77	817,885	###	###	###	###
2022-Nov-02 Wed	4.88	4.89	4.77	4.77	1,260,742	6,089,383	###	###	###
2022-Nov-01 Tue	###	###	4.85	###			25.0	25.0	0.0
2022-Oct-31 Mon	###	###	4.855	###			38.6	38.6	0.0
2022-Oct-28 Fri	4.72	4.885	###	4.81	1,246,988	###	###	###	###
2022-Oct-27 Thu	4.77	4.87	4.73	4.73	1,263,420	###	###	###	0.3
2022-Oct-26 Wed	4.76	4.76	4.7	4.76			###	###	###
2022-Oct-25 Tue	4.59	4.7	4.59	###	1,477,457	6,862,787	86.8	86.8	0.0
2022-Oct-24 Mon	###	###	4.54	4.58			38.7	38.7	0.3
2022-Oct-21 Fri	4.59	###	4.54	4.54			27.7	27.7	0.3
2022-Oct-20 Thu	###	4.7	4.59	###	1,439,259	6,685,358	30.7	30.7	0.0
2022-Oct-19 Wed	4.72	4.78	###	4.73	1,070,887	###	###	###	0.3
2022-Oct-18 Tue	###	4.7	###	###	1,385,170	3,255,149	72.5	72.5	0.0
2022-Oct-17 Mon	###	###	4.57	###	920,926	###	77.9	77.9	0.0
2022-Oct-14 Fri	###	###	###	###	743,877	0	###	###	0.0
2022-Oct-13 Thu	###	###	4.57	4.59	961,422	2,196,849	###	###	0.3
2022-Oct-12 Wed	4.56	###	4.56	###			78.6	78.6	0.0
2022-Oct-11 Tue	###	4.71	###	###			37.1	37.1	0.0
2022-Oct-10 Mon	4.72	4.74	###	###			34.2	34.2	0.0
2022-Oct-07 Fri	4.78	4.83	4.76	4.78			###	###	###
2022-Oct-06 Thu	4.77	4.85	4.73	4.85	1,807,724	###	76.1	76.1	###
2022-Oct-05 Wed	4.84	4.88	4.78	4.8			###	###	0.3
2022-Oct-04 Tue	4.75	4.85	4.74	4.8			57.3	57.3	0.3
2022-Oct-03 Mon	4.82	4.86	4.74	4.75			###	###	###
2022-Sep-30 Fri	4.86	###	4.8	4.85	1,481,879	###	37.6	37.6	###
2022-Sep-29 Thu	4.84	###	4.81	4.89			###	###	###
2022-Sep-28 Wed	4.71	4.79	###	4.74	2,095,949	###	###	###	0.3
2022-Sep-27 Tue	4.78	4.83	4.7	4.76	2,207,021	10,516,455	###	###	###
2022-Sep-26 Mon	4.8	4.85	4.78	4.83	2,002,983	###	###	###	0.3
2022-Sep-23 Fri	###	###	4.85	4.86	2,405,558	5,833,478	50.6	50.6	0.3
2022-Sep-21 Wed	###	###	###	###			45.4	45.4	0.0
2022-Sep-20 Tue	###	###	###	5	1,347,353	0	###	###	0.4
2022-Sep-19 Mon	###	###	4.88	###			###	###	0.0
2022-Sep-16 Fri	###	###	###	###			###	###	0.0
2022-Sep-15 Thu	###	###	5	###			23.7	23.7	0.0
2022-Sep-14 Wed	###	###	###	###	2,024,943	0	65.6	65.6	0.0
2022-Sep-13 Tue	###	###	###	###			###	###	0.0
2022-Sep-12 Mon	5.22	5.23	###	###			34.0	34.0	0.0
2022-Sep-09 Fri	###	5.22	###	###			65.2	65.2	0.0
2022-Sep-08 Thu	###	5.25	###	5.2	1,793,720	###	###	###	###
2022-Sep-07 Wed	###	###	###	###	2,006,887	0	###	###	0.0
2022-Sep-06 Tue	###	5.24	###	5.2			###	###	###
2022-Sep-05 Mon	###	###	###	5.2	1,997,871	0	###	###	###
2022-Sep-02 Fri	###	###	5.29	5.29			###	###	0.4
2022-Sep-01 Thu	###	###	5.27	###			77.7	77.7	0.0
2022-Aug-31 Wed	5.26	###	5.23	###			72.6	72.6	0.0
2022-Aug-30 Tue	###	###	5.24	5.27	1,190,344	###	27.9	27.9	###
2022-Aug-29 Mon	5.25	###	5.23	5.26			72.0	72.0	0.4
2022-Aug-26 Fri	5.4	5.43	###	###			28.5	28.5	0.0
2022-Aug-25 Thu	###	###	###	5.41			12.4	12.4	###
2022-Aug-24 Wed	5.59	###	5.42	###			64.6	64.6	0.0
2022-Aug-23 Tue	5.5	5.71	5.455	###			###	###	0.0
2022-Aug-22 Mon	5.73	5.82	5.5	###			28.0	28.0	0.0
2022-Aug-19 Fri	###	6.21	###	5.8	12,793,147	39,722,721	4.6	4.6	0.4
2022-Aug-18 Thu	###	6.71	###	###			37.9	37.9	0.0
2022-Aug-17 Wed	6.7	6.75	###	6.7	1,233,942	4,164,554	###	###	0.5
2022-Aug-16 Tue	6.7	6.7	###	###			39.8	39.8	0.0
2022-Aug-15 Mon	###	###	6.58	###			32.4	32.4	0.0
2022-Aug-12 Fri	6.47	###	6.42	###	1,676,470	###	85.9	85.9	0.0
2022-Aug-11 Thu	6.41	6.51	6.41	6.45			67.2	67.2	###
2022-Aug-10 Wed	6.4	6.49	###	6.42	1,253,881	4,068,843	###	###	0.5
2022-Aug-09 Tue	6.49	6.49	6.4	6.45			###	###	###
2022-Aug-08 Mon	6.48	6.49	###	6.43	1,349,646	###	###	###	###
2022-Aug-05 Fri	6.5	6.53	6.44	6.49	953,453	6,183,142	33.3	33.3	###
2022-Aug-04 Thu	6.49	6.54	6.46	6.5			71.3	71.3	0.5
2022-Aug-03 Wed	6.44	6.455	###	6.45	1,075,946	###	63.9	63.9	###
2022-Aug-02 Tue	###	6.44	###	6.44	1,205,542	3,881,845	###	###	0.5
2022-Aug-01 Mon	6.4	6.45	###	###	1,092,028	###	42.7	42.7	0.0
2022-Jul-29 Fri	###	6.43	6.28	###			###	###	0.0
2022-Jul-28 Thu	6.28	6.355	6.22	###	1,558,485	9,798,974	58.8	58.8	0.0
2022-Jul-27 Wed	###	6.23	###	6.2			###	###	0.4
2022-Jul-26 Tue	6.2	6.24	###	6.23	961,286	###	72.0	72.0	0.4
2022-Jul-25 Mon	6.25	6.29	###	###			35.8	35.8	0.0
2022-Jul-22 Fri	6.24	6.28	6.21	6.24			67.3	67.3	0.4
2022-Jul-21 Thu	###	###	###	###			77.7	77.7	0.0
2022-Jul-20 Wed	###	###	###	###	2,017,445	0	###	###	0.0
2022-Jul-19 Tue	###	###	###	###			82.7	82.7	0.0
2022-Jul-18 Mon	###	###	###	###			29.3	29.3	0.0
2022-Jul-15 Fri	6	###	###	###			30.0	30.0	0.0
2022-Jul-14 Thu	5.85	###	5.85	###			87.0	87.0	0.0
2022-Jul-13 Wed	###	###	5.81	5.85			###	###	0.4
2022-Jul-12 Tue	6	###	5.88	###			###	###	0.0
2022-Jul-11 Mon	###	###	###	###	859,879	0	###	###	0.0
2022-Jul-08 Fri	###	###	###	###	1,564,746	0	24.5	24.5	0.0
2022-Jul-07 Thu	###	###	###	###	3,447,182	0	72.3	72.3	0.0
2022-Jul-06 Wed	###	###	###	###			70.7	70.7	0.0
2022-Jul-05 Tue	###	###	###	###			21.2	21.2	0.0
2022-Jul-04 Mon	###	###	###	###	928,183	0	36.4	36.4	0.0
2022-Jul-01 Fri	###	###	###	###			###	###	0.0
2022-Jun-30 Thu	###	###	###	###	960,925	0	###	###	0.0
2022-Jun-29 Wed	###	###	###	###			###	###	0.0
2022-Jun-28 Tue	###	###	###	###	821,356	0	###	###	0.0
2022-Jun-27 Mon	6.22	6.23	###	###			31.9	31.9	0.0
2022-Jun-24 Fri	###	###	5.85	###	1,797,076	5,256,447	73.9	73.9	0.0
2022-Jun-23 Thu	###	###	5.85	5.86	1,342,446	3,926,654	###	###	0.4
2022-Jun-22 Wed	5.74	5.87	5.74	5.87	1,212,327	7,037,558	###	###	###
2022-Jun-21 Tue	5.85	###	5.75	5.77			27.5	27.5	0.4
2022-Jun-20 Mon	5.8	5.83	5.71	5.72	1,482,047	###	###	###	0.4
2022-Jun-17 Fri	5.7	5.75	5.57	###			###	###	0.0
2022-Jun-16 Thu	5.77	5.85	5.76	5.78	937,087	###	67.5	67.5	0.4
2022-Jun-15 Wed	5.79	5.83	###	5.76	1,035,328	3,017,981	52.2	52.2	###
2022-Jun-14 Tue	5.7	5.71	5.57	5.71			###	###	0.4
2022-Jun-10 Fri	###	###	###	5.83	1,464,544	0	36.0	36.0	###
2022-Jun-09 Thu	###	###	###	###	2,256,682	0	###	###	0.0
2022-Jun-08 Wed	###	###	###	###	1,789,944	0	85.2	85.2	0.0
2022-Jun-07 Tue	###	###	###	###			###	###	0.0
2022-Jun-06 Mon	###	###	###	###			###	###	0.0
2022-Jun-03 Fri	###	###	###	###	1,234,950	0	###	###	0.0
2022-Jun-02 Thu	5.88	###	5.83	###	2,265,783	6,604,757	###	###	0.0
2022-Jun-01 Wed	5.79	###	5.78	###	2,221,189	###	90.5	90.5	0.0
2022-May-31 Tue	5.77	5.79	5.73	5.75			###	###	###
2022-May-30 Mon	5.83	###	5.78	5.81	1,471,282	###	###	###	###
2022-May-27 Fri	5.81	5.85	5.75	5.8			42.4	42.4	0.4
2022-May-26 Thu	5.8	5.84	5.71	5.72	1,161,756	6,709,140	###	###	0.4
2022-May-25 Wed	5.84	5.88	5.73	5.77			###	###	0.4
2022-May-24 Tue	###	###	5.77	5.84	2,492,877	7,191,950	41.3	41.3	0.4
2022-May-23 Mon	###	###	###	###			###	###	0.0
2022-May-20 Fri	###	###	###	###			###	###	0.0
2022-May-19 Thu	###	###	###	6	1,896,778	0	###	###	0.4
2022-May-18 Wed	###	###	###	###			35.5	35.5	0.0
2022-May-17 Tue	###	###	###	###	1,473,970	0	###	###	0.0
2022-May-16 Mon	6	###	6	###			###	###	0.0
2022-May-13 Fri	###	###	###	###	1,569,780	0	###	###	0.0
2022-May-12 Thu	###	###	5.925	###			###	###	0.0
2022-May-11 Wed	5.7	###	###	###			###	###	0.0
2022-May-10 Tue	5.55	5.71	5.52	5.7	1,094,220	6,144,045	95.3	95.3	0.4
2022-May-09 Mon	5.55	5.71	5.52	5.7	1,094,220	6,144,045	95.3	95.3	0.4
2022-May-06 Fri	###	###	5.55	5.57	1,561,684	4,333,673	###	###	0.4
2022-May-05 Thu	###	###	###	###	1,817,723	0	70.2	70.2	0.0
2022-May-04 Wed	5.76	5.76	###	###			###	###	0.0
2022-May-03 Tue	5.8	5.81	###	###			26.8	26.8	0.0
2022-May-02 Mon	5.82	5.86	5.78	5.82	1,358,673	7,907,476	78.3	78.3	0.4
2022-Apr-29 Fri	###	###	5.84	5.88	2,220,220	6,483,042	###	###	0.4
2022-Apr-28 Thu	###	###	###	###	1,447,984	0	64.1	64.1	0.0
2022-Apr-27 Wed	###	###	5.85	6			###	###	0.4
2022-Apr-26 Tue	6	6.125	6	###			###	###	0.0
2022-Apr-22 Fri	###	###	###	###	1,176,580	0	###	###	0.0
2022-Apr-21 Thu	###	###	###	###			###	###	0.0
2022-Apr-20 Wed	###	###	###	###			###	###	0.0
2022-Apr-19 Tue	###	###	###	###	754,059	0	79.3	79.3	0.0
2022-Apr-14 Thu	###	###	###	###			###	###	0.0
2022-Apr-13 Wed	###	###	###	###			###	###	0.0
2022-Apr-12 Tue	###	###	###	###	1,578,851	0	27.1	27.1	0.0
2022-Apr-11 Mon	6.2	###	###	6.27			81.6	81.6	0.4
2022-Apr-08 Fri	###	6.255	###	6.24			###	###	0.4
2022-Apr-07 Thu	###	###	###	###			###	###	0.0
2022-Apr-06 Wed	###	###	###	###	740,483	0	###	###	0.0
2022-Apr-05 Tue	###	###	###	###	825,347	0	76.8	76.8	0.0
2022-Apr-04 Mon	###	###	###	###	994,653	0	###	###	0.0
2022-Apr-01 Fri	###	###	###	###	1,154,277	0	###	###	0.0
2022-Mar-31 Thu	5.83	###	5.83	###	1,798,953	5,243,947	###	###	0.0
2022-Mar-30 Wed	5.81	5.83	5.74	5.8			40.2	40.2	0.4
2022-Mar-29 Tue	5.74	5.76	###	5.7	838,750	###	30.0	30.0	0.4
2022-Mar-28 Mon	5.72	5.75	###	###			39.0	39.0	0.0
2022-Mar-25 Fri	###	###	###	###			###	###	0.0
2022-Mar-24 Thu	5.7	###	###	###			###	###	0.0
2022-Mar-23 Wed	###	###	###	5.71			###	###	0.4
2022-Mar-22 Tue	###	###	5.59	###	765,828	2,140,489	###	###	0.0
2022-Mar-21 Mon	5.77	5.77	###	###	692,959	1,999,186	###	###	0.0
2022-Mar-18 Fri	###	5.75	###	5.75	1,665,076	###	79.3	79.3	###
2022-Mar-17 Thu	5.72	5.77	###	5.7	2,005,948	5,787,159	36.5	36.5	0.4
2022-Mar-16 Wed	5.5	###	5.49	###	4,344,076	11,924,488	88.2	88.2	0.0
2022-Mar-15 Tue	5.5	5.53	5.45	5.47			###	###	###
2022-Mar-14 Mon	###	###	5.56	###	643,650	1,789,346	75.2	75.2	0.0
2022-Mar-11 Fri	5.56	###	5.53	5.59	1,550,341	###	74.5	74.5	###
2022-Mar-10 Thu	5.56	###	5.56	###			###	###	0.0
2022-Mar-09 Wed	5.53	###	5.5	5.58			###	###	0.4
2022-Mar-08 Tue	5.56	5.58	###	5.52	1,176,625	3,282,783	43.8	43.8	0.4
2022-Mar-07 Mon	###	###	5.47	5.55	1,796,480	4,913,372	47.5	47.5	###
2022-Mar-04 Fri	5.75	5.76	###	###			35.3	35.3	0.0
2022-Mar-03 Thu	5.89	###	5.8	5.82	1,775,751	5,149,677	31.3	31.3	0.4
2022-Mar-02 Wed	5.74	5.85	###	5.83	2,250,043	6,581,375	74.3	74.3	###
2022-Mar-01 Tue	5.59	5.78	5.59	5.77			80.3	80.3	0.4
2022-Feb-28 Mon	5.57	###	###	5.59	2,372,171	0	###	###	###
2022-Feb-25 Fri	5.75	5.75	5.54	5.56	2,087,723	###	12.1	12.1	0.4
2022-Feb-24 Thu	5.74	5.76	5.44	5.71			64.1	64.1	0.4
2022-Feb-23 Wed	5.83	###	5.81	5.87	1,402,287	4,073,643	###	###	###
2022-Feb-22 Tue	5.82	###	5.75	5.82	3,548,026	10,200,574	83.7	83.7	0.4
2022-Feb-21 Mon	5.78	###	5.75	###	2,118,277	6,090,046	###	###	0.0
2022-Feb-18 Fri	5.74	5.87	5.71	5.79	1,531,420	8,866,921	70.1	70.1	###
2022-Feb-17 Thu	5.79	5.85	5.775	5.8			73.1	73.1	0.4
2022-Feb-16 Wed	5.77	5.83	5.72	5.81			71.0	71.0	###
2022-Feb-15 Tue	5.79	5.81	5.74	5.74			41.9	41.9	0.4
2022-Feb-14 Mon	5.89	###	5.8	5.87			47.3	47.3	###
2022-Feb-11 Fri	5.78	###	5.73	5.81	1,490,152	4,269,285	###	###	###
2022-Feb-10 Thu	###	###	5.89	###	926,170	2,727,570	14.6	14.6	0.0
2022-Feb-09 Wed	###	###	5.86	###	1,144,888	3,354,521	###	###	0.0
2022-Feb-08 Tue	5.78	###	5.78	###	1,063,727	3,074,171	83.9	83.9	0.0
2022-Feb-07 Mon	5.75	5.87	5.75	5.83	939,880	###	###	###	###
2022-Feb-04 Fri	5.86	5.86	5.76	5.85			###	###	0.4
2022-Feb-03 Thu	5.83	###	5.73	5.79			###	###	###
2022-Feb-02 Wed	5.89	###	###	5.86			33.4	33.4	0.4
2022-Feb-01 Tue	5.87	###	5.84	5.88	1,031,375	###	###	###	0.4
2022-Jan-31 Mon	###	###	5.81	###	1,215,226	###	###	###	0.0
2022-Jan-28 Fri	5.81	5.89	5.71	5.77	2,923,457	16,956,050	###	###	0.4
2022-Jan-27 Thu	###	###	###	5.73	1,685,448	0	###	###	###
2022-Jan-25 Tue	###	###	5.87	###	1,489,576	###	###	###	0.0
2022-Jan-24 Mon	###	###	###	###	788,522	0	46.9	46.9	0.0
2022-Jan-21 Fri	###	###	###	###			###	###	0.0
2022-Jan-20 Thu	6.27	###	###	###	1,079,778	0	23.8	23.8	0.0
2022-Jan-19 Wed	6.29	###	6.26	###			76.9	76.9	0.0
2022-Jan-18 Tue	6.45	6.45	###	###	1,189,027	###	21.6	21.6	0.0
2022-Jan-17 Mon	6.41	6.43	###	6.4	1,022,984	###	39.8	39.8	0.5
2022-Jan-14 Fri	###	6.49	###	###	1,815,951	###	###	###	0.0
2022-Jan-13 Thu	6.2	###	###	###	1,863,329	0	###	###	0.0
2022-Jan-12 Wed	###	6.29	###	###			###	###	0.0
2022-Jan-11 Tue	###	###	5.82	5.85	1,081,142	3,146,123	29.2	29.2	0.4
2022-Jan-10 Mon	6	###	###	###			###	###	0.0
2022-Jan-07 Fri	###	###	###	###	740,053	0	67.9	67.9	0.0
2022-Jan-06 Thu	###	###	5.85	5.88			56.1	56.1	0.4
2022-Jan-05 Wed	5.87	###	5.85	###	1,279,529	3,742,622	75.7	75.7	0.0
2022-Jan-04 Tue	###	###	5.86	###			###	###	0.0
2021-Dec-31 Fri	###	###	5.85	5.89			###	###	###
2021-Dec-30 Thu	5.89	###	5.84	5.89	960,620	###	###	###	###
2021-Dec-29 Wed	6	###	###	5.89			###	###	###
2021-Dec-24 Fri	6	6	###	###	491,647	1,474,941	26.1	26.1	0.0
2021-Dec-23 Thu	###	###	5.84	###	1,398,388	###	###	###	0.0
2021-Dec-22 Wed	5.84	5.925	5.82	5.89			72.8	72.8	###
2021-Dec-21 Tue	5.85	5.86	5.74	5.85			###	###	0.4
2021-Dec-20 Mon	5.84	###	5.77	5.8	2,356,387	6,798,176	47.7	47.7	0.4
2021-Dec-17 Fri	6	###	5.86	5.86			###	###	0.4
2021-Dec-16 Thu	###	###	5.84	5.89			26.4	26.4	###
2021-Dec-15 Wed	###	###	###	6			###	###	0.4
2021-Dec-14 Tue	###	###	###	###	1,538,640	0	###	###	0.0
2021-Dec-13 Mon	###	###	###	###	758,641	0	###	###	0.0
2021-Dec-10 Fri	###	###	6	###	997,229	2,991,687	###	###	0.0
2021-Dec-09 Thu	###	###	###	###	1,442,685	0	###	###	0.0
2021-Dec-08 Wed	###	6.2	###	###	3,412,587	###	###	###	0.0
2021-Dec-07 Tue	###	###	###	###	2,739,058	0	###	###	0.0
2021-Dec-06 Mon	###	###	5.74	###			###	###	0.0
2021-Dec-03 Fri	###	###	###	###			12.4	12.4	0.0
2021-Dec-02 Thu	###	###	6.59	###			###	###	0.0
2021-Dec-01 Wed	6.75	6.755	###	###	751,950	###	###	###	0.0
2021-Nov-30 Tue	###	6.79	###	6.75	757,841	2,572,870	###	###	0.5
2021-Nov-29 Mon	6.5	###	6.47	###	5,368,879	17,368,323	66.8	66.8	0.0
2021-Nov-26 Fri	###	###	6.53	6.55	608,575	###	44.9	44.9	0.5
2021-Nov-25 Thu	6.54	###	6.54	###			79.9	79.9	0.0
2021-Nov-24 Wed	6.55	###	6.54	6.55			71.2	71.2	0.5
2021-Nov-23 Tue	6.5	6.58	6.48	6.55	725,481	###	76.1	76.1	0.5
2021-Nov-22 Mon	6.44	6.51	6.42	6.49			79.7	79.7	###
2021-Nov-19 Fri	6.5	6.56	6.47	6.5			###	###	0.5
2021-Nov-18 Thu	6.48	6.55	6.42	6.47	3,063,928	19,869,573	38.3	38.3	0.5
2021-Nov-17 Wed	###	6.5	###	6.48	1,493,479	###	###	###	0.5
2021-Nov-16 Tue	###	###	6.29	###	1,178,282	###	78.1	78.1	0.0
2021-Nov-15 Mon	###	6.41	###	###	1,313,659	4,210,277	###	###	0.0
2021-Nov-12 Fri	###	6.44	###	###			70.9	70.9	0.0
2021-Nov-11 Thu	###	6.41	6.21	###			###	###	0.0
2021-Nov-10 Wed	###	6.4	6.28	###	926,943	###	80.9	80.9	0.0
2021-Nov-09 Tue	6.45	6.45	###	###			###	###	0.0
2021-Nov-08 Mon	###	###	###	6.46			###	###	###
2021-Nov-05 Fri	###	###	6.54	###	2,387,982	###	37.0	37.0	0.0
2021-Nov-04 Thu	6.76	6.77	###	###	1,115,621	3,776,377	###	###	0.0
2021-Nov-03 Wed	6.84	6.84	6.73	6.77	1,017,642	###	###	###	###
2021-Nov-02 Tue	6.86	6.86	6.77	6.82			###	###	0.5
2021-Nov-01 Mon	6.85	###	6.79	6.83	1,156,959	3,927,875	###	###	0.5
2021-Oct-29 Fri	6.8	6.85	6.72	6.75			###	###	0.5
2021-Oct-28 Thu	###	###	6.82	6.82	562,672	###	32.0	32.0	0.5
2021-Oct-27 Wed	6.84	###	6.82	6.86			75.5	75.5	0.5
2021-Oct-26 Tue	###	###	6.84	6.85	929,723	3,179,652	###	###	###
2021-Oct-25 Mon	###	###	###	###	971,124	0	70.3	70.3	0.0
2021-Oct-22 Fri	###	###	###	7	1,211,156	0	76.2	76.2	0.5
2021-Oct-21 Thu	###	###	6.86	###	1,040,153	3,567,724	###	###	0.0
2021-Oct-20 Wed	###	###	6.89	###			24.3	24.3	0.0
2021-Oct-19 Tue	###	###	###	###	1,022,788	0	###	###	0.0
2021-Oct-18 Mon	7	###	###	###			###	###	0.0
2021-Oct-15 Fri	###	###	###	###	1,689,250	0	74.0	74.0	0.0
2021-Oct-14 Thu	7	###	###	###	1,321,556	0	###	###	0.0
2021-Oct-13 Wed	6.85	###	6.78	###	481,753	1,633,142	###	###	0.0
2021-Oct-12 Tue	6.86	###	6.84	###			###	###	0.0
2021-Oct-11 Mon	###	###	6.89	###	967,852	3,334,250	###	###	0.0
2021-Oct-08 Fri	###	###	###	###	547,373	0	30.7	30.7	0.0
2021-Oct-07 Thu	###	###	###	###	855,129	0	###	###	0.0
2021-Oct-06 Wed	###	###	###	###	1,148,170	0	32.1	32.1	0.0
2021-Oct-05 Tue	7.2	7.23	###	###	1,133,620	###	###	###	0.0
2021-Oct-04 Mon	###	7.25	###	7.25			###	###	0.5
2021-Oct-01 Fri	###	###	###	###	1,258,974	0	42.6	42.6	0.0
2021-Sep-30 Thu	7	###	7	###			65.9	65.9	0.0
2021-Sep-29 Wed	7	###	###	###			###	###	0.0
2021-Sep-28 Tue	6.83	7.155	6.83	###			91.9	91.9	0.0
2021-Sep-27 Mon	###	###	6.79	###	1,764,648	5,990,979	###	###	0.0
2021-Sep-24 Fri	6.79	6.945	6.78	###	4,261,048	29,241,441	83.3	83.3	0.0
2021-Sep-23 Thu	###	6.76	###	6.74	1,530,470	5,172,988	###	###	###
2021-Sep-22 Wed	6.5	###	6.49	###			75.3	75.3	0.0
2021-Sep-21 Tue	6.45	###	6.45	###			###	###	0.0
2021-Sep-20 Mon	6.7	6.7	6.45	6.47	2,116,227	###	34.8	34.8	0.5
2021-Sep-17 Fri	###	6.7	6.53	###	11,329,357	###	###	###	0.0
2021-Sep-16 Thu	###	###	6.53	###			38.0	38.0	0.0
2021-Sep-15 Wed	6.53	6.56	6.43	6.47			###	###	0.5
2021-Sep-14 Tue	6.42	6.49	###	6.48			###	###	0.5
2021-Sep-13 Mon	###	###	6.45	6.51	1,632,178	5,263,774	###	###	###
2021-Sep-10 Fri	###	6.7	###	###	672,158	2,251,729	###	###	0.0
2021-Sep-09 Thu	6.83	6.85	###	###			35.8	35.8	0.0
2021-Sep-08 Wed	###	6.86	6.58	6.8	1,329,952	8,937,277	###	###	0.5
2021-Sep-07 Tue	6.59	###	6.57	###			75.1	75.1	0.0
2021-Sep-06 Mon	6.45	###	###	###			83.0	83.0	0.0
2021-Sep-03 Fri	###	6.46	###	6.45			73.8	73.8	###
2021-Sep-02 Thu	###	###	6.23	###	5,449,258	###	65.9	65.9	0.0
2021-Sep-01 Wed	###	###	###	###	1,315,955	0	85.2	85.2	0.0
2021-Aug-31 Tue	###	###	###	###			###	###	0.0
2021-Aug-30 Mon	###	###	###	###	710,344	0	29.4	29.4	0.0
2021-Aug-27 Fri	###	###	###	###	1,408,870	0	###	###	0.0
2021-Aug-26 Thu	###	6.21	###	6.2			87.2	87.2	0.4
2021-Aug-25 Wed	###	###	###	###			###	###	0.0
2021-Aug-24 Tue	6.2	6.26	###	###	3,237,550	###	###	###	0.0
2021-Aug-23 Mon	6.41	6.41	###	6.2	4,691,927	15,037,626	###	###	0.4
2021-Aug-20 Fri	6.71	6.73	###	6.58	4,159,740	13,997,525	###	###	0.5
2021-Aug-19 Thu	###	###	###	###	1,611,888	0	92.9	92.9	0.0
2021-Aug-18 Wed	6.48	6.54	###	6.41			###	###	0.5
2021-Aug-17 Tue	6.54	6.59	6.42	6.44			###	###	0.5
2021-Aug-16 Mon	6.51	6.55	6.46	6.49	1,455,671	###	49.5	49.5	###
2021-Aug-13 Fri	6.45	6.55	6.45	6.5	1,429,489	9,291,678	72.3	72.3	0.5
2021-Aug-12 Thu	6.43	6.45	###	6.45			###	###	###
2021-Aug-11 Wed	###	6.41	###	###	1,181,772	3,787,579	70.3	70.3	0.0
2021-Aug-10 Tue	###	###	6.29	###			67.6	67.6	0.0
2021-Aug-09 Mon	###	6.43	6.29	###			38.6	38.6	0.0
2021-Aug-06 Fri	###	###	6.28	###			###	###	0.0
2021-Aug-05 Thu	6.2	###	###	###			87.2	87.2	0.0
2021-Aug-04 Wed	6.2	###	###	6.2			62.9	62.9	0.4
2021-Aug-03 Tue	6.23	6.25	###	6.23			###	###	0.4
2021-Aug-02 Mon	6.24	###	6.23	6.24	1,232,874	###	66.0	66.0	0.4
2021-Jul-30 Fri	6.21	6.23	###	###			###	###	0.0
2021-Jul-29 Thu	###	6.24	###	6.2	754,054	2,352,648	###	###	0.4
2021-Jul-28 Wed	6.27	6.27	###	###			###	###	0.0
2021-Jul-27 Tue	###	6.23	###	6.22	1,218,548	3,795,777	###	###	0.4
2021-Jul-26 Mon	6.24	6.255	###	###			38.5	38.5	0.0
2021-Jul-23 Fri	###	6.27	###	###			60.6	60.6	0.0
2021-Jul-22 Thu	###	###	###	###	1,250,255	0	68.3	68.3	0.0
2021-Jul-21 Wed	###	6.21	###	###	962,726	###	###	###	0.0
2021-Jul-20 Tue	###	###	###	###			40.1	40.1	0.0
2021-Jul-19 Mon	###	###	5.985	###			86.2	86.2	0.0
2021-Jul-16 Fri	###	###	###	###	968,589	0	###	###	0.0
2021-Jul-15 Thu	6.21	6.22	###	###			31.6	31.6	0.0
2021-Jul-14 Wed	###	6.22	###	6.22	713,175	2,217,974	###	###	0.4
2021-Jul-13 Tue	6.23	6.23	###	###			###	###	0.0
2021-Jul-12 Mon	6.28	6.28	###	6.2	818,988	2,571,622	###	###	0.4
2021-Jul-09 Fri	###	###	###	6.21	1,231,776	0	###	###	###
2021-Jul-08 Thu	6.22	6.29	###	###	1,008,541	###	36.6	36.6	0.0
2021-Jul-07 Wed	###	###	###	###	1,486,152	0	89.2	89.2	0.0
2021-Jul-06 Tue	###	###	6	###	1,580,582	4,741,746	###	###	0.0
2021-Jul-05 Mon	6.2	6.23	###	###	2,634,922	8,207,782	28.4	28.4	0.0
2021-Jul-02 Fri	###	###	###	6.22	2,428,558	0	17.1	17.1	0.4
2021-Jul-01 Thu	###	6.375	6.29	###			###	###	0.0
2021-Jun-30 Wed	###	###	###	6.26			71.3	71.3	0.4
2021-Jun-29 Tue	6.21	6.23	###	6.2			###	###	0.4
2021-Jun-28 Mon	6.2	6.22	###	6.21			###	###	###
2021-Jun-25 Fri	###	###	6	###	2,865,386	8,596,158	###	###	0.0
2021-Jun-24 Thu	###	###	###	###	2,722,879	0	###	###	0.0
2021-Jun-23 Wed	###	###	###	###	3,186,322	0	76.1	76.1	0.0
2021-Jun-22 Tue	###	###	###	###	4,264,421	0	###	###	0.0
2021-Jun-21 Mon	5.82	###	###	###	3,646,556	0	###	###	0.0
2021-Jun-18 Fri	5.86	###	5.8	5.89	6,588,028	19,105,281	###	###	###
2021-Jun-17 Thu	5.88	5.88	5.75	5.77			32.5	32.5	0.4
2021-Jun-16 Wed	###	5.78	###	5.74	4,457,644	###	85.4	85.4	0.4
2021-Jun-15 Tue	5.7	###	5.58	###	3,200,542	###	37.7	37.7	0.0
2021-Jun-11 Fri	###	5.73	5.56	###	2,635,441	###	###	###	0.0
2021-Jun-10 Thu	5.58	###	5.45	5.59			66.6	66.6	###
2021-Jun-09 Wed	###	###	###	5.4	4,238,422	0	9.0	9.0	0.4
2021-Jun-08 Tue	###	###	5.385	5.57	4,862,840	###	###	###	0.4
2021-Jun-07 Mon	5.25	5.42	5.21	###	2,848,320	15,138,820	87.8	87.8	0.0
2021-Jun-04 Fri	###	5.25	###	5.22			###	###	0.4
2021-Jun-03 Thu	5.22	5.25	###	###			###	###	0.0
2021-Jun-02 Wed	###	5.22	###	5.2	4,479,022	11,690,247	###	###	###
2021-Jun-01 Tue	###	###	###	###	1,414,258	0	###	###	0.0
2021-May-31 Mon	5.24	5.24	5.155	5.21			38.1	38.1	0.4
2021-May-28 Fri	5.25	###	###	5.27			###	###	###
2021-May-27 Thu	###	###	###	###	45,578,759	0	###	###	0.0
2021-May-26 Wed	###	###	4.85	###	6,228,784	###	77.1	77.1	0.0
2021-May-25 Tue	4.89	###	4.81	###	7,135,120	###	78.1	78.1	0.0
2021-May-24 Mon	###	5	4.88	###			31.6	31.6	0.0
2021-May-21 Fri	###	###	4.985	###			###	###	0.0
2021-May-20 Thu	###	###	###	###			###	###	0.0
2021-May-19 Wed	###	###	###	###	3,725,471	0	###	###	0.0
2021-May-18 Tue	###	5.22	###	###			65.6	65.6	0.0
2021-May-17 Mon	5.41	5.42	###	###	3,286,927	8,907,572	###	###	0.0
2021-May-14 Fri	5.22	5.27	###	5.26	2,076,124	5,470,586	73.2	73.2	0.4
2021-May-13 Thu	5.21	###	###	###			###	###	0.0
2021-May-12 Wed	###	5.285	###	5.21			87.5	87.5	0.4
2021-May-11 Tue	###	###	###	###			38.9	38.9	0.0
2021-May-10 Mon	5.42	5.42	###	###	2,733,581	###	###	###	0.0
2021-May-07 Fri	5.2	5.5	5.2	5.43			###	###	0.4
2021-May-06 Thu	5.46	5.46	5.175	5.24			16.1	16.1	0.4
2021-May-05 Wed	5.58	###	5.525	5.55			###	###	###
2021-May-04 Tue	###	5.79	###	###			###	###	0.0
2021-May-03 Mon	5.51	5.86	5.5	5.81			###	###	###
2021-Apr-30 Fri	###	###	5.5	5.51			27.9	27.9	###
2021-Apr-29 Thu	###	5.71	###	###			###	###	0.0
2021-Apr-28 Wed	5.73	5.76	###	###			28.9	28.9	0.0
2021-Apr-27 Tue	5.8	5.83	###	5.7	2,253,857	###	###	###	0.4
2021-Apr-26 Mon	5.83	5.89	5.76	5.83			###	###	###
2021-Apr-23 Fri	5.76	###	5.76	5.84	1,330,427	3,831,629	###	###	0.4
2021-Apr-22 Thu	5.87	5.89	5.78	5.79	2,132,423	12,442,688	###	###	###
2021-Apr-21 Wed	5.82	5.89	5.77	5.89			###	###	###
2021-Apr-20 Tue	###	###	5.88	5.88	1,836,549	5,399,454	31.8	31.8	0.4
2021-Apr-19 Mon	6	###	###	###	1,940,720	0	###	###	0.0
2021-Apr-16 Fri	###	###	###	###			20.6	20.6	0.0
2021-Apr-15 Thu	###	6.21	###	###	2,926,070	9,085,447	###	###	0.0
2021-Apr-14 Wed	6.27	###	###	6.22			30.6	30.6	0.4
2021-Apr-13 Tue	###	###	6.2	6.24			31.4	31.4	0.4
2021-Apr-12 Mon	###	###	6.28	###			48.8	48.8	0.0
2021-Apr-09 Fri	###	###	###	###	1,615,929	0	###	###	0.0
2021-Apr-08 Thu	6.26	###	6.24	###	2,181,582	###	73.7	73.7	0.0
2021-Apr-07 Wed	6.24	6.28	6.21	6.23			###	###	0.4
2021-Apr-06 Tue	###	###	6.23	6.23			27.3	27.3	0.4
2021-Apr-01 Thu	6.44	6.44	6.185	6.23			###	###	0.4
2021-Mar-31 Wed	###	6.43	6.28	###			###	###	0.0
2021-Mar-30 Tue	###	6.45	###	###	1,672,073	###	###	###	0.0
2021-Mar-29 Mon	6.49	6.56	6.27	###			27.1	27.1	0.0
2021-Mar-26 Fri	6.46	6.48	6.23	6.41	5,681,773	###	###	###	0.5
2021-Mar-25 Thu	###	###	6.82	6.87	734,058	###	29.3	29.3	###
2021-Mar-24 Wed	###	###	6.85	###			70.9	70.9	0.0
2021-Mar-23 Tue	6.81	###	6.75	###			###	###	0.0
2021-Mar-22 Mon	###	7	6.81	6.83	1,015,252	###	32.7	32.7	0.5
2021-Mar-19 Fri	###	###	6.885	###	1,739,471	5,988,128	36.3	36.3	0.0
2021-Mar-18 Thu	7	###	###	###			###	###	0.0
2021-Mar-17 Wed	###	###	###	###			###	###	0.0
2021-Mar-16 Tue	6.88	###	6.84	###			###	###	0.0
2021-Mar-15 Mon	###	###	6.87	###			65.8	65.8	0.0
2021-Mar-12 Fri	6.88	###	6.87	###	328,742	1,129,228	56.7	56.7	0.0
2021-Mar-11 Thu	###	7	6.85	6.86	872,076	6,039,126	###	###	0.5
2021-Mar-10 Wed	###	###	6.82	6.84	647,144	###	34.0	34.0	0.5
2021-Mar-09 Tue	6.82	###	6.74	6.8	883,747	2,978,227	###	###	0.5
2021-Mar-08 Mon	6.82	6.85	###	6.74			37.2	37.2	###
2021-Mar-05 Fri	6.88	6.88	###	6.72			29.4	29.4	0.5
2021-Mar-04 Thu	6.71	6.85	###	6.78			###	###	0.5
2021-Mar-03 Wed	6.77	6.82	###	###	974,858	###	27.9	27.9	0.0
2021-Mar-02 Tue	7	###	6.775	6.78	687,127	2,327,642	###	###	0.5
2021-Mar-01 Mon	###	###	6.89	###	818,241	2,818,840	###	###	0.0
2021-Feb-26 Fri	6.78	6.88	###	6.8	1,181,479	4,064,287	72.8	72.8	0.5
2021-Feb-25 Thu	###	###	6.78	6.78	1,169,746	###	19.7	19.7	0.5
2021-Feb-24 Wed	###	###	###	###	469,446	0	###	###	0.0
2021-Feb-23 Tue	7	###	###	###			###	###	0.0
2021-Feb-22 Mon	6.88	###	6.87	###	830,877	###	67.2	67.2	0.0
2021-Feb-19 Fri	7	###	6.88	###			###	###	0.0
2021-Feb-18 Thu	###	###	###	###			36.8	36.8	0.0
2021-Feb-17 Wed	###	###	###	7.26			###	###	0.5
2021-Feb-16 Tue	###	###	###	7.21	554,821	0	33.2	33.2	###
2021-Feb-15 Mon	7.44	7.44	###	###			###	###	0.0
2021-Feb-12 Fri	7.44	7.48	7.41	7.41			44.5	44.5	###
2021-Feb-11 Thu	7.44	7.52	7.4	7.46	209,329	###	75.6	75.6	0.5
2021-Feb-10 Wed	###	7.485	7.27	7.47	462,940	###	84.1	84.1	###
2021-Feb-09 Tue	7.4	7.445	7.27	###	684,084	5,033,148	###	###	0.0
2021-Feb-08 Mon	7.42	7.58	7.42	7.47	659,226	###	70.7	70.7	###
2021-Feb-05 Fri	7.44	7.47	7.385	7.4	2,596,773	###	###	###	0.5
2021-Feb-04 Thu	7.45	7.53	7.4	7.43	607,183	4,532,621	###	###	###
2021-Feb-03 Wed	7.42	7.48	7.27	7.4			36.0	36.0	0.5
2021-Feb-02 Tue	7.25	7.47	7.25	7.4			###	###	0.5
2021-Feb-01 Mon	7.4	7.48	###	7.47			67.0	67.0	###
2021-Jan-29 Fri	7.43	7.48	7.4	7.4			57.1	57.1	0.5
2021-Jan-28 Thu	7.46	###	###	7.43	1,135,627	0	55.9	55.9	###
2021-Jan-27 Wed	7.51	7.54	7.4	7.54			75.9	75.9	0.5
2021-Jan-25 Mon	7.44	7.55	7.4	7.5			72.4	72.4	0.5
2021-Jan-22 Fri	###	7.49	7.29	7.45			84.0	84.0	0.5
2021-Jan-21 Thu	7.28	###	7.27	###	632,274	###	###	###	0.0
2021-Jan-20 Wed	7.23	###	###	###			###	###	0.0
2021-Jan-19 Tue	###	###	###	7.28	874,346	0	###	###	0.5
2021-Jan-18 Mon	###	7.23	###	7.2			###	###	0.5
2021-Jan-15 Fri	###	###	7	###	806,321	2,822,123	76.6	76.6	0.0
2021-Jan-14 Thu	###	###	###	###			###	###	0.0
2021-Jan-13 Wed	###	###	###	###	660,288	0	74.0	74.0	0.0
2021-Jan-12 Tue	###	###	###	###			75.0	75.0	0.0
2021-Jan-11 Mon	###	###	6.84	###			###	###	0.0
2021-Jan-08 Fri	###	###	6.86	6.89	727,588	2,495,626	###	###	0.5
2021-Jan-07 Thu	###	###	###	###			20.7	20.7	0.0
2021-Jan-06 Wed	###	###	###	###	862,150	0	70.8	70.8	0.0
2021-Jan-05 Tue	###	###	###	###			60.5	60.5	0.0
2021-Jan-04 Mon	###	###	###	###			25.4	25.4	0.0
2020-Dec-31 Thu	###	7.24	###	7.22			###	###	0.5
2020-Dec-30 Wed	###	###	###	###			31.0	31.0	0.0
2020-Dec-29 Tue	7.24	7.24	###	7.22			###	###	0.5
2020-Dec-24 Thu	###	7.22	###	###			23.9	23.9	0.0
2020-Dec-23 Wed	7.22	###	###	###	338,550	0	###	###	0.0
2020-Dec-22 Tue	###	###	###	###	862,221	0	77.3	77.3	0.0
2020-Dec-21 Mon	7.25	7.26	###	###			35.7	35.7	0.0
2020-Dec-18 Fri	###	###	###	###	1,632,446	0	88.5	88.5	0.0
2020-Dec-17 Thu	###	7.21	###	7.21	1,509,059	5,440,157	77.4	77.4	###
2020-Dec-16 Wed	7.26	7.26	###	###			28.3	28.3	0.0
2020-Dec-15 Tue	7.21	7.28	###	7.25			81.3	81.3	0.5
2020-Dec-14 Mon	###	7.46	###	###	1,162,888	4,337,572	23.3	23.3	0.0
2020-Dec-11 Fri	###	7.42	7.27	7.29	965,154	7,089,056	###	###	###
2020-Dec-10 Thu	###	###	7.42	7.51	915,750	###	###	###	###
2020-Dec-09 Wed	###	7.75	###	7.74			###	###	0.6
2020-Dec-08 Tue	7.54	###	7.53	###			###	###	0.0
2020-Dec-07 Mon	7.74	7.75	###	###	375,257	1,454,120	33.8	33.8	0.0
2020-Dec-04 Fri	7.51	7.73	7.51	7.72	471,748	###	85.6	85.6	###
2020-Dec-03 Thu	7.58	###	7.48	7.56			38.8	38.8	0.5
2020-Dec-02 Wed	###	7.75	7.53	7.56			###	###	0.5
2020-Dec-01 Tue	###	7.75	###	###	622,243	###	63.8	63.8	0.0
2020-Nov-30 Mon	###	###	###	###			###	###	0.0
2020-Nov-27 Fri	7.71	7.81	###	7.77			74.3	74.3	0.6
2020-Nov-26 Thu	7.78	7.83	7.7	7.77	500,050	3,882,888	###	###	0.6
2020-Nov-25 Wed	###	###	7.79	7.79	639,987	2,492,749	20.4	20.4	###
2020-Nov-24 Tue	###	8.23	###	###	927,585	###	41.2	41.2	0.0
2020-Nov-23 Mon	7.82	###	7.79	###			87.6	87.6	0.0
2020-Nov-20 Fri	7.81	###	###	7.7			###	###	0.6
2020-Nov-19 Thu	7.56	###	7.55	###	768,157	###	###	###	0.0
2020-Nov-18 Wed	7.87	7.88	7.59	###			###	###	0.0
2020-Nov-17 Tue	7.76	7.76	###	7.71	1,058,350	###	39.1	39.1	###
2020-Nov-16 Mon	7.85	###	7.83	7.88	47,180	###	###	###	0.6
2020-Nov-13 Fri	7.78	7.8	###	7.72			27.8	27.8	###
2020-Nov-12 Thu	7.8	7.83	7.56	7.57	557,586	4,290,624	17.0	17.0	###
2020-Nov-11 Wed	7.71	7.82	###	7.7			36.0	36.0	0.6
2020-Nov-10 Tue	###	7.77	7.59	###	1,033,024	7,933,624	51.2	51.2	0.0
2020-Nov-09 Mon	###	###	###	###	967,888	0	###	###	0.0
2020-Nov-06 Fri	7.25	###	7.24	###	673,978	###	75.5	75.5	0.0
2020-Nov-05 Thu	###	7.27	###	7.27	987,028	3,587,846	###	###	###
2020-Nov-04 Wed	###	###	###	7	2,197,026	0	###	###	0.5
2020-Nov-03 Tue	###	###	###	###			###	###	0.0
2020-Nov-02 Mon	###	7.21	###	###			78.9	78.9	0.0
2020-Oct-30 Fri	###	7.26	###	###			###	###	0.0
2020-Oct-29 Thu	###	###	###	###	675,025	0	###	###	0.0
2020-Oct-28 Wed	###	###	7	###			77.1	77.1	0.0
2020-Oct-27 Tue	###	###	###	###	735,745	0	43.5	43.5	0.0
2020-Oct-26 Mon	###	7.225	###	###	393,455	1,421,356	78.6	78.6	0.0
2020-Oct-23 Fri	###	7.21	###	###			###	###	0.0
2020-Oct-22 Thu	7.25	###	7.2	7.22	857,150	3,085,740	###	###	0.5
2020-Oct-21 Wed	###	7.44	###	###	496,341	1,846,388	###	###	0.0
2020-Oct-20 Tue	###	7.475	###	###			###	###	0.0
2020-Oct-19 Mon	7.4	7.42	###	###			38.5	38.5	0.0
2020-Oct-16 Fri	7.51	7.55	7.47	7.48			37.3	37.3	0.5
2020-Oct-15 Thu	7.52	7.56	7.45	7.45	930,044	6,979,980	32.4	32.4	0.5
2020-Oct-14 Wed	7.49	7.59	7.425	7.47			###	###	###
2020-Oct-13 Tue	###	###	###	7.48			20.8	20.8	0.5
2020-Oct-12 Mon	7.5	7.55	7.44	7.5			###	###	0.5
2020-Oct-09 Fri	###	7.52	7.22	7.44			###	###	###
2020-Oct-08 Thu	7.59	###	7.43	7.46	435,743	1,618,785	###	###	0.5
2020-Oct-07 Wed	7.48	###	7.43	7.54			###	###	0.5
2020-Oct-06 Tue	7.42	7.5	###	7.48			###	###	0.5
2020-Oct-05 Mon	7.42	7.53	###	7.52			###	###	0.5
2020-Oct-02 Fri	###	7.42	7.24	###			###	###	0.0
2020-Oct-01 Thu	###	7.47	7.275	###			67.8	67.8	0.0
2020-Sep-30 Wed	7.4	7.41	###	###	1,239,355	###	###	###	0.0
2020-Sep-29 Tue	7.49	7.58	7.455	7.58	509,244	3,828,241	###	###	###
2020-Sep-28 Mon	7.41	7.51	###	7.4	1,085,380	###	###	###	0.5
2020-Sep-25 Fri	7.41	###	###	###			###	###	0.0
2020-Sep-24 Thu	###	7.47	###	###	458,274	1,711,653	###	###	0.0
2020-Sep-23 Wed	###	7.59	7.27	7.55	1,898,750	###	82.3	82.3	###
2020-Sep-22 Tue	###	###	###	7.29	1,165,589	0	89.1	89.1	###
2020-Sep-21 Mon	###	###	###	###			80.0	80.0	0.0
2020-Sep-18 Fri	###	###	###	###			63.4	63.4	0.0
2020-Sep-17 Thu	7.23	7.24	###	###	1,210,482	4,381,944	###	###	0.0
2020-Sep-16 Wed	7.24	###	7.24	###			###	###	0.0
2020-Sep-15 Tue	7.24	7.28	###	7.23	1,128,987	###	###	###	###
2020-Sep-14 Mon	7.4	7.44	7.26	###			30.8	30.8	0.0
2020-Sep-11 Fri	###	7.45	7.28	###			###	###	0.0
2020-Sep-10 Thu	7.5	###	7.43	7.48			45.0	45.0	0.5
2020-Sep-09 Wed	7.52	###	7.5	7.54			70.4	70.4	0.5
2020-Sep-08 Tue	7.8	7.87	###	7.73	829,043	3,262,284	30.4	30.4	0.6
2020-Sep-07 Mon	###	7.825	7.57	7.72			70.0	70.0	###
2020-Sep-04 Fri	###	###	7.58	7.81	1,424,782	5,399,923	###	###	0.6
2020-Sep-03 Thu	8.25	8.25	###	8.2			###	###	0.6
2020-Sep-02 Wed	###	8.25	###	8.21			###	###	###
2020-Sep-01 Tue	###	###	###	###	3,098,187	0	36.9	36.9	0.0
2020-Aug-31 Mon	###	8.27	###	8.23			###	###	0.6
2020-Aug-28 Fri	###	###	###	###			###	###	0.0
2020-Aug-27 Thu	8.2	8.41	###	8.26			###	###	0.6
2020-Aug-26 Wed	8.23	###	###	###	1,509,421	0	41.5	41.5	0.0
2020-Aug-25 Tue	###	###	7.89	8.21			37.7	37.7	###
2020-Aug-24 Mon	7.78	8.28	7.73	8.25	4,223,658	33,810,382	92.5	92.5	###
2020-Aug-21 Fri	###	7.57	###	7.5	4,133,178	15,644,078	###	###	0.5
2020-Aug-20 Thu	###	7.4	7.22	###			###	###	0.0
2020-Aug-19 Wed	7.21	7.48	7.21	###	932,046	6,845,877	###	###	0.0
2020-Aug-18 Tue	###	7.48	7.26	###	1,271,054	###	67.4	67.4	0.0
2020-Aug-17 Mon	###	7.42	###	###	2,499,951	###	###	###	0.0
2020-Aug-14 Fri	###	###	###	7.45			###	###	0.5
2020-Aug-13 Thu	###	###	7.54	7.7			###	###	0.6
2020-Aug-12 Wed	8.24	8.25	###	###			32.1	32.1	0.0
2020-Aug-11 Tue	###	8.21	###	###			###	###	0.0
2020-Aug-10 Mon	###	###	###	###	1,091,746	0	30.0	30.0	0.0
2020-Aug-07 Fri	###	###	8	###			68.0	68.0	0.0
2020-Aug-06 Thu	###	###	###	8.24			73.3	73.3	0.6
2020-Aug-05 Wed	8.22	8.24	###	###			###	###	0.0
2020-Aug-04 Tue	###	###	###	###	1,362,987	0	###	###	0.0
2020-Aug-03 Mon	###	###	7.89	###	806,483	3,181,575	75.2	75.2	0.0
2020-Jul-31 Fri	###	###	7.88	###			76.4	76.4	0.0
2020-Jul-30 Thu	###	###	###	###	624,482	0	71.4	71.4	0.0
2020-Jul-29 Wed	###	8.175	###	###	1,151,654	4,707,385	###	###	0.0
2020-Jul-28 Tue	###	###	###	###	827,272	0	###	###	0.0
2020-Jul-27 Mon	###	###	7.88	###			61.3	61.3	0.0
2020-Jul-24 Fri	7.5	###	7.49	###			###	###	0.0
2020-Jul-23 Thu	7.85	7.88	###	###	1,439,547	###	16.0	16.0	0.0
2020-Jul-22 Wed	8	###	7.81	7.85			###	###	###
2020-Jul-21 Tue	###	###	7.82	7.89			11.2	11.2	###
2020-Jul-20 Mon	8.4	8.51	###	###			###	###	0.0
2020-Jul-17 Fri	###	8.54	###	8.54			###	###	###
2020-Jul-16 Thu	###	8.45	###	8.45			###	###	###
2020-Jul-15 Wed	8.29	8.4	###	8.21	1,532,159	###	###	###	###
2020-Jul-14 Tue	8.25	8.455	###	###			###	###	0.0
2020-Jul-13 Mon	###	###	###	8.25	776,346	0	###	###	###
2020-Jul-10 Fri	###	###	###	###			7.4	7.4	0.0
2020-Jul-09 Thu	8.76	8.87	###	8.73	558,026	2,474,845	###	###	###
2020-Jul-08 Wed	###	###	###	8.73	520,654	0	91.4	91.4	###
2020-Jul-07 Tue	8.5	8.83	8.27	8.8			###	###	0.6
2020-Jul-06 Mon	8.55	###	8.2	8.25	971,473	###	###	###	###
2020-Jul-03 Fri	8.83	8.85	###	###			26.5	26.5	0.0
2020-Jul-02 Thu	8.81	8.81	8.53	8.7	1,804,975	###	23.0	23.0	###
2020-Jul-01 Wed	9.7	9.7	8.4	8.55			2.3	2.3	###
2020-Jun-30 Tue	8.49	9.25	8.49	###			###	###	0.0
2007-Jan-12 Fri	0	0	0	0	0				0.0
2007-Jan-11 Thu	0	0	0	0	0				0.0
2007-Jan-10 Wed	0	0	0	0	0				0.0
2007-Jan-09 Tue	0	0	0	0	0				0.0
2007-Jan-08 Mon	0	0	0	0	0				0.0
2007-Jan-05 Fri	0	0	0	0	0				0.0
2007-Jan-04 Thu	0	0	0	0	0				0.0
2007-Jan-03 Wed	0	0	0	0	0				0.0
2007-Jan-02 Tue	0	0	0	0	0				0.0
2006-Dec-29 Fri	0	0	0	0	0				0.0
2006-Dec-28 Thu	0	0	0	0	0				0.0
2006-Dec-27 Wed	0	0	0	0	0				0.0
2006-Dec-22 Fri	0	0	0	0	0				0.0
2006-Dec-21 Thu	0	0	0	0	0				0.0
2006-Dec-20 Wed	0	0	0	0	0				0.0
2006-Dec-19 Tue	0	0	0	0	0				0.0
2006-Dec-18 Mon	0	0	0	0	0				0.0
2006-Dec-15 Fri	0	0	0	0	0				0.0
2006-Dec-14 Thu	0	0	0	0	0				0.0
2006-Dec-13 Wed	0	0	0	0	0				0.0
2006-Dec-12 Tue	0	0	0	0	0				0.0
2006-Dec-11 Mon	0	0	0	0	0				0.0
2006-Dec-08 Fri	0	0	0	0	0				0.0
2006-Dec-07 Thu	0	0	0	0	0				0.0
2006-Dec-06 Wed	0	0	0	0	0				0.0
2006-Dec-05 Tue	0	0	0	0	0				0.0
2006-Dec-04 Mon	0	0	0	0	0				0.0
2006-Dec-01 Fri	0	0	0	0	0				0.0
2006-Nov-30 Thu	0	0	0	0	0				0.0
2006-Nov-29 Wed	0	0	0	0	0				0.0
2006-Nov-28 Tue	0	0	0	0	0				0.0
2006-Nov-27 Mon	0	0	0	0	0				0.0
2006-Nov-24 Fri	0	0	0	0	0				0.0
2006-Nov-23 Thu	0	0	0	0	0				0.0
2006-Nov-22 Wed	0	0	0	0	0				0.0
2006-Nov-21 Tue	0	0	0	0	0				0.0
2006-Nov-20 Mon	0	0	0	0	0				0.0
2006-Nov-17 Fri	###	###	###	###	4,629	0	64.9	64.9	0.0
2006-Nov-16 Thu	0	0	0	0	0				0.0
2006-Nov-15 Wed	0	0	0	0	0				0.0
2006-Nov-14 Tue	0	0	0	0	0				0.0
2006-Nov-13 Mon	0	0	0	0	0				0.0
2006-Nov-10 Fri	0	0	0	0	0				0.0
2006-Nov-09 Thu	0	0	0	0	0				0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	0	0	0	0	0				0.0
2006-Nov-06 Mon	0	0	0	0	0				0.0
2006-Nov-03 Fri	0	0	0	0	0				0.0
2006-Nov-02 Thu	0	0	0	0	0				0.0
2006-Nov-01 Wed	0	0	0	0	0				0.0
2006-Oct-31 Tue	0	0	0	0	0				0.0
2006-Oct-30 Mon	0	0	0	0	0				0.0
2006-Oct-27 Fri	0	0	0	0	0				0.0
2006-Oct-26 Thu	0	0	0	0	0				0.0
2006-Oct-25 Wed	0	0	0	0	0				0.0
2006-Oct-24 Tue	0	0	0	0	0				0.0
2006-Oct-23 Mon	0	0	0	0	0				0.0
2006-Oct-20 Fri	0	0	0	0	0				0.0
2006-Oct-19 Thu	0	0	0	0	0				0.0
2006-Oct-18 Wed	0	0	0	0	0				0.0
2006-Oct-17 Tue	0	0	0	0	0				0.0
2006-Oct-16 Mon	0	0	0	0	0				0.0
2006-Oct-13 Fri	0	0	0	0	0				0.0
2006-Oct-12 Thu	0	0	0	0	0				0.0
2006-Oct-11 Wed	0	0	0	0	0				0.0
2006-Oct-10 Tue	0	0	0	0	0				0.0
2006-Oct-09 Mon	0	0	0	0	0				0.0
2006-Oct-06 Fri	0	0	0	0	0				0.0
2006-Oct-05 Thu	0	0	0	0	0				0.0
2006-Oct-04 Wed	0	0	0	0	0				0.0
2006-Oct-03 Tue	0	0	0	0	0				0.0
2006-Oct-02 Mon	0	0	0	0	0				0.0
2006-Sep-29 Fri	0	0	0	0	0				0.0
2006-Sep-28 Thu	0	0	0	0	0				0.0
2006-Sep-27 Wed	0	0	0	0	0				0.0
2006-Sep-26 Tue	0	0	0	0	0				0.0
2006-Sep-25 Mon	0	0	0	0	0				0.0
2006-Sep-22 Fri	0	0	0	0	0				0.0
2006-Sep-21 Thu	0	0	0	0	0				0.0
2006-Sep-20 Wed	0	0	0	0	0				0.0
2006-Sep-19 Tue	0	0	0	0	0				0.0
2006-Sep-18 Mon	0	0	0	0	0				0.0
2006-Sep-15 Fri	0	0	0	0	0				0.0
2006-Sep-14 Thu	0	0	0	0	0				0.0
2006-Sep-13 Wed	0	0	0	0	0				0.0
2006-Sep-12 Tue	0	0	0	0	0				0.0
2006-Sep-11 Mon	0	0	0	0	0				0.0
2006-Sep-08 Fri	0	0	0	0	0				0.0
2006-Sep-07 Thu	0	0	0	0	0				0.0
2006-Sep-06 Wed	0	0	0	0	0				0.0
2006-Sep-05 Tue	0	0	0	0	0				0.0
2006-Sep-04 Mon	0	0	0	0	0				0.0
2006-Sep-01 Fri	0	0	0	0	0				0.0
2006-Aug-31 Thu	0	0	0	0	0				0.0
2006-Aug-30 Wed	0	0	0	0	0				0.0
2006-Aug-29 Tue	0	0	0	0	0				0.0
2006-Aug-28 Mon	0	0	0	0	0				0.0
2006-Aug-25 Fri	0	0	0	0	0				0.0
2006-Aug-24 Thu	0	0	0	0	0				0.0
2006-Aug-23 Wed	0	0	0	0	0				0.0
2006-Aug-22 Tue	0	0	0	0	0				0.0
2006-Aug-21 Mon	0	0	0	0	0				0.0
2006-Aug-18 Fri	0	0	0	0	0				0.0
2006-Aug-17 Thu	0	0	0	0	0				0.0
2006-Aug-16 Wed	0	0	0	0	0				0.0
2006-Aug-15 Tue	0	0	0	0	0				0.0
2006-Aug-14 Mon	0	0	0	0	0				0.0
2006-Aug-11 Fri	0	0	0	0	0				0.0
2006-Aug-10 Thu	0	0	0	0	0				0.0
2006-Aug-09 Wed	0	0	0	0	0				0.0
2006-Aug-08 Tue	0	0	0	0	0				0.0
2006-Aug-07 Mon	0	0	0	0	0				0.0
2006-Aug-04 Fri	0	0	0	0	0				0.0
2006-Aug-03 Thu	0	0	0	0	0				0.0
2006-Aug-02 Wed	0	0	0	0	0				0.0
2006-Aug-01 Tue	0	0	0	0	0				0.0
2006-Jul-31 Mon	0	0	0	0	0				0.0
2006-Jul-28 Fri	0	0	0	0	0				0.0
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	0	0	0	0	0				0.0
2006-Jul-25 Tue	0	0	0	0	0				0.0
2006-Jul-24 Mon	0	0	0	0	0				0.0
2006-Jul-21 Fri	0	0	0	0	0				0.0
2006-Jul-20 Thu	0	0	0	0	0				0.0
2006-Jul-19 Wed	0	0	0	0	0				0.0
2006-Jul-18 Tue	0	0	0	0	0				0.0
2006-Jul-17 Mon	0	0	0	0	0				0.0
2006-Jul-14 Fri	0	0	0	0	0				0.0
2006-Jul-13 Thu	0	0	0	0	0				0.0
2006-Jul-12 Wed	0	0	0	0	0				0.0
2006-Jul-11 Tue	0	0	0	0	0				0.0
2006-Jul-10 Mon	0	0	0	0	0				0.0
2006-Jul-07 Fri	0	0	0	0	0				0.0
2006-Jul-06 Thu	0	0	0	0	0				0.0
2006-Jul-05 Wed	0	0	0	0	0				0.0
2006-Jul-04 Tue	0	0	0	0	0				0.0
2006-Jul-03 Mon	0	0	0	0	0				0.0
2006-Jun-30 Fri	0	0	0	0	0				0.0
2006-Jun-27 Tue	0	0	0	0	0				0.0
2006-Jun-26 Mon	0	0	0	0	0				0.0
2006-Jun-23 Fri	0	0	0	0	0				0.0
2006-Jun-22 Thu	0	0	0	0	0				0.0
2006-Jun-21 Wed	0	0	0	0	0				0.0
2006-Jun-20 Tue	0	0	0	0	0				0.0
2006-Jun-19 Mon	0	0	0	0	0				0.0
2006-Jun-16 Fri	0	0	0	0	0				0.0
2006-Jun-15 Thu	0	0	0	0	0				0.0
2006-Jun-14 Wed	0	0	0	0	0				0.0
2006-Jun-13 Tue	0	0	0	0	0				0.0
2006-Jun-09 Fri	0	0	0	0	0				0.0
2006-Jun-08 Thu	0	0	0	0	0				0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	0	0	0	0	0				0.0
2006-Jun-05 Mon	0	0	0	0	0				0.0
2006-Jun-02 Fri	0	0	0	0	0				0.0
2006-Jun-01 Thu	0	0	0	0	0				0.0
2006-May-31 Wed	0	0	0	0	0				0.0
2006-May-30 Tue	0	0	0	0	0				0.0
2006-May-29 Mon	0	0	0	0	0				0.0
2006-May-26 Fri	0	0	0	0	0				0.0
2006-May-25 Thu	0	0	0	0	0				0.0
2006-May-24 Wed	0	0	0	0	0				0.0
2006-May-23 Tue	0	0	0	0	0				0.0
2006-May-22 Mon	0	0	0	0	0				0.0
2006-May-19 Fri	0	0	0	0	0				0.0
2006-May-18 Thu	0	0	0	0	0				0.0
2006-May-17 Wed	0	0	0	0	0				0.0
2006-May-16 Tue	0	0	0	0	0				0.0
2006-May-15 Mon	0	0	0	0	0				0.0
2006-May-12 Fri	0	0	0	0	0				0.0
2006-May-11 Thu	0	0	0	0	0				0.0
2006-May-10 Wed	0	0	0	0	0				0.0
2006-May-09 Tue	0	0	0	0	0				0.0
2006-May-08 Mon	0	0	0	0	0				0.0
2006-May-05 Fri	0	0	0	0	0				0.0
2006-May-04 Thu	0	0	0	0	0				0.0
2006-May-03 Wed	0	0	0	0	0				0.0
2006-May-02 Tue	0	0	0	0	0				0.0
2006-May-01 Mon	0	0	0	0	0				0.0
2006-Apr-28 Fri	0	0	0	0	0				0.0
2006-Apr-27 Thu	0	0	0	0	0				0.0
2006-Apr-26 Wed	0	0	0	0	0				0.0
2006-Apr-24 Mon	0	0	0	0	0				0.0
2006-Apr-21 Fri	0	0	0	0	0				0.0
2006-Apr-20 Thu	0	0	0	0	0				0.0
2006-Apr-19 Wed	0	0	0	0	0				0.0
2006-Apr-18 Tue	0	0	0	0	0				0.0
2006-Apr-13 Thu	0	0	0	0	0				0.0
2006-Apr-11 Tue	0	0	0	0	0				0.0
2006-Apr-10 Mon	0	0	0	0	0				0.0
2006-Apr-07 Fri	0	0	0	0	0				0.0
2006-Apr-06 Thu	0	0	0	0	0				0.0
2006-Apr-05 Wed	0	0	0	0	0				0.0
2006-Apr-04 Tue	0	0	0	0	0				0.0
2006-Apr-03 Mon	0	0	0	0	0				0.0
2006-Mar-31 Fri	0	0	0	0	0				0.0
2006-Mar-30 Thu	0	0	0	0	0				0.0
2006-Mar-29 Wed	0	0	0	0	0				0.0
2006-Mar-28 Tue	0	0	0	0	0				0.0
2006-Mar-27 Mon	0	0	0	0	0				0.0
2006-Mar-24 Fri	0	0	0	0	0				0.0
2006-Mar-23 Thu	0	0	0	0	0				0.0
2006-Mar-22 Wed	0	0	0	0	0				0.0
2006-Mar-21 Tue	0	0	0	0	0				0.0
2006-Mar-20 Mon	0	0	0	0	0				0.0
2006-Mar-17 Fri	0	0	0	0	0				0.0
2006-Mar-16 Thu	0	0	0	0	0				0.0
2006-Mar-15 Wed	0	0	0	0	0				0.0
2006-Mar-14 Tue	0	0	0	0	0				0.0
2006-Mar-13 Mon	0	0	0	0	0				0.0
2006-Mar-10 Fri	0	0	0	0	0				0.0
2006-Mar-09 Thu	0	0	0	0	0				0.0
2006-Mar-08 Wed	0	0	0	0	0				0.0
2006-Mar-07 Tue	0	0	0	0	0				0.0
2006-Mar-06 Mon	0	0	0	0	0				0.0
2006-Mar-03 Fri	0	0	0	0	0				0.0
2006-Mar-02 Thu	0	0	0	0	0				0.0
2006-Mar-01 Wed	0	0	0	0	0				0.0
2006-Feb-28 Tue	0	0	0	0	0				0.0
2006-Feb-27 Mon	0	0	0	0	0				0.0
2006-Feb-24 Fri	0	0	0	0	0				0.0
2006-Feb-23 Thu	0	0	0	0	0				0.0
2006-Feb-22 Wed	0	0	0	0	0				0.0
2006-Feb-21 Tue	0	0	0	0	0				0.0
2006-Feb-20 Mon	0	0	0	0	0				0.0
2006-Feb-17 Fri	0	0	0	0	0				0.0
2006-Feb-16 Thu	0	0	0	0	0				0.0
2006-Feb-15 Wed	0	0	0	0	0				0.0
2006-Feb-14 Tue	0	0	0	0	0				0.0
2006-Feb-13 Mon	0	0	0	0	0				0.0
2006-Feb-10 Fri	0	0	0	0	0				0.0
2006-Feb-09 Thu	0	0	0	0	0				0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	0.2	0.2	0.2	0.2			###	###	0.0
2006-Feb-06 Mon	0	0	0	0	0				0.0
2006-Feb-03 Fri	0	0	0	0	0				0.0
2006-Feb-02 Thu	0.2	0.2	0.2	0.2			###	###	0.0
2006-Feb-01 Wed	0	0	0	0	0				0.0
2006-Jan-31 Tue	0	0	0	0	0				0.0
2006-Jan-30 Mon	0	0	0	0	0				0.0
2006-Jan-27 Fri	0	0	0	0	0				0.0
2006-Jan-25 Wed	0	0	0	0	0				0.0
2006-Jan-24 Tue	0	0	0	0	0				0.0
2006-Jan-23 Mon	0	0	0	0	0				0.0
2006-Jan-20 Fri	0	0	0	0	0				0.0
2006-Jan-19 Thu	0	0	0	0	0				0.0
2006-Jan-18 Wed	0	0	0	0	0				0.0
2006-Jan-17 Tue	0	0	0	0	0				0.0
2006-Jan-16 Mon	0	0	0	0	0				0.0
2006-Jan-13 Fri	0	0	0	0	0				0.0
2006-Jan-12 Thu	0	0	0	0	0				0.0
2006-Jan-11 Wed	0	0	0	0	0				0.0
2006-Jan-10 Tue	0	0	0	0	0				0.0
2006-Jan-09 Mon	0	0	0	0	0				0.0
2006-Jan-06 Fri	0	0	0	0	0				0.0
2006-Jan-05 Thu	0	0	0	0	0				0.0
2006-Jan-04 Wed	0	0	0	0	0				0.0
2006-Jan-03 Tue	0	0	0	0	0				0.0
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	0	0	0	0	0				0.0
2005-Dec-28 Wed	0	0	0	0	0				0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	0	0	0	0	0				0.0
2005-Dec-21 Wed	0	0	0	0	0				0.0
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	0	0	0	0	0				0.0
2005-Dec-16 Fri	0	0	0	0	0				0.0
2005-Dec-15 Thu	0	0	0	0	0				0.0
2005-Dec-14 Wed	0	0	0	0	0				0.0
2005-Dec-13 Tue	0	0	0	0	0				0.0
2005-Dec-12 Mon	0	0	0	0	0				0.0
2005-Dec-09 Fri	0	0	0	0	0				0.0
2005-Dec-08 Thu	0.2	0.2	0.2	0.2	8,821	###	###	###	0.0
2005-Dec-07 Wed	0	0	0	0	0				0.0
2005-Dec-06 Tue	0	0	0	0	0				0.0
2005-Dec-05 Mon	0	0	0	0	0				0.0
2005-Dec-02 Fri	0	0	0	0	0				0.0
2005-Dec-01 Thu	0	0	0	0	0				0.0
2005-Nov-30 Wed	0	0	0	0	0				0.0
2005-Nov-29 Tue	0	0	0	0	0				0.0
2005-Nov-28 Mon	0.2	0.2	0.2	0.2	16,179	###	###	###	0.0
2005-Nov-25 Fri	0.2	0.2	0.2	0.2	17,154	###	###	###	0.0
2005-Nov-24 Thu	0	0	0	0	0				0.0
2005-Nov-23 Wed	0	0	0	0	0				0.0
2005-Nov-22 Tue	0	0	0	0	0				0.0
2005-Nov-21 Mon	0	0	0	0	0				0.0
2005-Nov-18 Fri	0	0	0	0	0				0.0
2005-Nov-17 Thu	0	0	0	0	0				0.0
2005-Nov-16 Wed	0	0	0	0	0				0.0
2005-Nov-15 Tue	0	0	0	0	0				0.0
2005-Nov-14 Mon	0	0	0	0	0				0.0
2005-Nov-11 Fri	0	0	0	0	0				0.0
2005-Nov-10 Thu	0	0	0	0	0				0.0
2005-Nov-09 Wed	0	0	0	0	0				0.0
2005-Nov-08 Tue	0	0	0	0	0				0.0
2005-Nov-07 Mon	0	0	0	0	0				0.0
2005-Nov-04 Fri	0	0	0	0	0				0.0
2005-Nov-03 Thu	0.2	0.2	0.2	0.2			###	###	0.0
2005-Nov-02 Wed	0	0	0	0	0				0.0
2005-Nov-01 Tue	0	0	0	0	0				0.0
2005-Oct-31 Mon	0	0	0	0	0				0.0
2005-Oct-28 Fri	0	0	0	0	0				0.0
2005-Oct-27 Thu	0	0	0	0	0				0.0
2005-Oct-26 Wed	0	0	0	0	0				0.0
2005-Oct-25 Tue	0	0	0	0	0				0.0
2005-Oct-24 Mon	0	0	0	0	0				0.0
2005-Oct-21 Fri	0	0	0	0	0				0.0
2005-Oct-20 Thu	0	0	0	0	0				0.0
2005-Oct-19 Wed	0	0	0	0	0				0.0
2005-Oct-18 Tue	0	0	0	0	0				0.0
2005-Oct-17 Mon	0	0	0	0	0				0.0
2005-Oct-14 Fri	0	0	0	0	0				0.0
2005-Oct-13 Thu	0	0	0	0	0				0.0
2005-Oct-12 Wed	0	0	0	0	0				0.0
2005-Oct-11 Tue	0	0	0	0	0				0.0
2005-Oct-10 Mon	0	0	0	0	0				0.0
2005-Oct-07 Fri	0	0	0	0	0				0.0
2005-Oct-06 Thu	0	0	0	0	0				0.0
2005-Oct-05 Wed	0	0	0	0	0				0.0
2005-Oct-04 Tue	0	0	0	0	0				0.0
2005-Oct-03 Mon	0	0	0	0	0				0.0
2005-Sep-30 Fri	0	0	0	0	0				0.0
2005-Sep-29 Thu	0	0	0	0	0				0.0
2005-Sep-28 Wed	0	0	0	0	0				0.0
2005-Sep-27 Tue	0	0	0	0	0				0.0
2005-Sep-26 Mon	0	0	0	0	0				0.0
2005-Sep-23 Fri	0	0	0	0	0				0.0
2005-Sep-22 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-21 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-20 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-19 Mon	0	0	0	0	0				0.0
2005-Sep-16 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-15 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-14 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-13 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-12 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-09 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-08 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-07 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-06 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-05 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-02 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Sep-01 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-31 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-30 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-29 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-26 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-25 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-24 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-23 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-22 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-19 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-18 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-17 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-16 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-15 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-12 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-11 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-10 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-09 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-08 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-05 Fri	0	0	0	0	0				0.0
2005-Aug-04 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-03 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-02 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Aug-01 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Jul-29 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Jul-28 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Jul-27 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Jul-26 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Jul-25 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Jul-22 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Jul-21 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Jul-20 Wed	0.2	0.2	0.2	0.2			67.1	67.1	0.0
2005-Jul-19 Tue	###	###	###	###	0				0.0
2005-Jul-18 Mon	###	###	###	###	0				0.0
2005-Jul-15 Fri	###	###	###	###	0				0.0
2005-Jul-14 Thu	###	###	###	###	0				0.0
2005-Jul-13 Wed	###	###	###	###	60,522	0	###	###	0.0
2005-Jul-12 Tue	###	###	###	###	0				0.0
2005-Jul-11 Mon	###	###	###	###	0				0.0
2005-Jul-08 Fri	###	###	###	###	0				0.0
2005-Jul-07 Thu	###	###	###	###			###	###	0.0
2005-Jul-06 Wed	###	###	###	###	0				0.0
2005-Jul-05 Tue	###	###	###	###	0				0.0
2005-Jul-04 Mon	###	###	###	###	0				0.0
2005-Jul-01 Fri	###	###	###	###	0				0.0
2005-Jun-30 Thu	###	###	###	###	0				0.0
2005-Jun-29 Wed	###	###	###	###	0				0.0
2005-Jun-28 Tue	###	###	###	###	0				0.0
2005-Jun-27 Mon	###	###	###	###	0				0.0
2005-Jun-24 Fri	###	###	###	###	0				0.0
2005-Jun-23 Thu	###	###	###	###			###	###	0.0
2005-Jun-22 Wed	###	###	###	###	0				0.0
2005-Jun-21 Tue	###	###	###	###	0				0.0
2005-Jun-20 Mon	###	###	###	###	0				0.0
2005-Jun-17 Fri	###	###	###	###	0				0.0
2005-Jun-16 Thu	###	###	###	###	0				0.0
2005-Jun-15 Wed	###	###	###	###	6,550	0	69.2	69.2	0.0
2005-Jun-14 Tue	###	###	###	###			71.0	71.0	0.0
2005-Jun-10 Fri	###	###	###	###	0				0.0
2005-Jun-09 Thu	###	###	###	###	0				0.0
2005-Jun-08 Wed	###	###	###	###	0				0.0
2005-Jun-07 Tue	###	###	###	###			71.5	71.5	0.0
2005-Jun-06 Mon	###	###	###	###	0				0.0
2005-Jun-03 Fri	###	###	###	###			1.0	1.0	0.0
2005-Jun-02 Thu	###	###	###	###	0				0.0
2005-Jun-01 Wed	###	###	###	###	0				0.0
2005-May-31 Tue	###	###	###	###	0				0.0
2005-May-30 Mon	###	###	###	###	0				0.0
2005-May-27 Fri	###	###	###	###	0				0.0
2005-May-26 Thu	###	###	###	###	0				0.0
2005-May-25 Wed	###	###	###	###	0				0.0
2005-May-24 Tue	###	###	###	###	0				0.0
2005-May-23 Mon	###	###	###	###	0				0.0
2005-May-20 Fri	###	###	###	###	0				0.0
2005-May-19 Thu	###	###	###	###	0				0.0
2005-May-18 Wed	###	###	###	###	0				0.0
2005-May-17 Tue	###	###	###	###	0				0.0
2005-May-16 Mon	###	###	###	###	0				0.0
2005-May-13 Fri	###	###	###	###	0				0.0
2005-May-12 Thu	###	###	###	###	0				0.0
2005-May-11 Wed	###	###	###	###	0				0.0
2005-May-10 Tue	###	###	###	###			72.8	72.8	0.0
2005-May-09 Mon	###	###	###	###	0				0.0
2005-May-06 Fri	###	###	###	###	0				0.0
2005-May-05 Thu	###	###	###	###	0				0.0
2005-May-04 Wed	###	###	###	###	0				0.0
2005-May-03 Tue	###	###	###	###	0				0.0
2005-May-02 Mon	###	###	###	###	0				0.0
2005-Apr-29 Fri	###	###	###	###	0				0.0
2005-Apr-28 Thu	###	###	###	###	0				0.0
2005-Apr-27 Wed	###	###	###	###	0				0.0
2005-Apr-26 Tue	###	###	###	###	0				0.0
2005-Apr-22 Fri	###	###	###	###	0				0.0
2005-Apr-21 Thu	###	###	###	###	0				0.0
2005-Apr-20 Wed	###	###	###	###	0				0.0
2005-Apr-19 Tue	###	###	###	###	0				0.0
2005-Apr-18 Mon	###	###	###	###	0				0.0
2005-Apr-15 Fri	###	###	###	###	0				0.0
2005-Apr-14 Thu	###	###	###	###	0				0.0
2005-Apr-13 Wed	###	###	###	###	0				0.0
2005-Apr-12 Tue	0.155	0.155	###	###			11.4	11.4	0.0
2005-Apr-11 Mon	0.155	0.155	0.155	0.155	0				###
2005-Apr-08 Fri	0.155	0.155	0.155	0.155	0				###
2005-Apr-07 Thu	0.155	0.155	0.155	0.155	0				###
2005-Apr-06 Wed	0.155	0.155	0.155	0.155	0				###
2005-Apr-05 Tue	0.155	0.155	0.155	0.155	0				###
2005-Apr-04 Mon	0.155	0.155	0.155	0.155	0				###
2005-Apr-01 Fri	0.155	0.155	0.155	0.155	0				###
2005-Mar-31 Thu	0.155	0.155	0.155	0.155			64.4	64.4	###
2005-Mar-30 Wed	###	###	###	###	0				0.0
2005-Mar-29 Tue	###	###	###	###	0				0.0
2005-Mar-24 Thu	###	###	###	###	0				0.0
2005-Mar-23 Wed	###	###	###	###	0				0.0
2005-Mar-22 Tue	###	###	###	###	0				0.0
2005-Mar-21 Mon	###	###	###	###	0				0.0
2005-Mar-18 Fri	###	###	###	###	0				0.0
2005-Mar-17 Thu	###	###	###	###	0				0.0
2005-Mar-16 Wed	###	###	###	###	0				0.0
2005-Mar-15 Tue	###	###	###	###			###	###	0.0
2005-Mar-14 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Mar-11 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Mar-10 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Mar-09 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Mar-08 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Mar-07 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Mar-04 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Mar-03 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Mar-02 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Mar-01 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-28 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-25 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-24 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-23 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-22 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-21 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-18 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-17 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-16 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-15 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-14 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-11 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-10 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-09 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-08 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-07 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-04 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-03 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-02 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Feb-01 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-31 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-28 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-27 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-25 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-24 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-21 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-20 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-19 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-18 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-17 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-14 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-13 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-12 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-11 Tue	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-10 Mon	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-07 Fri	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-06 Thu	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-05 Wed	0.2	0.2	0.2	0.2	0				0.0
2005-Jan-04 Tue	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-31 Fri	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-30 Thu	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-29 Wed	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-24 Fri	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-23 Thu	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-22 Wed	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-21 Tue	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-20 Mon	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-17 Fri	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-16 Thu	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-15 Wed	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-14 Tue	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-13 Mon	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-10 Fri	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-09 Thu	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-08 Wed	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-07 Tue	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-06 Mon	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-03 Fri	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-02 Thu	0.2	0.2	0.2	0.2	0				0.0
2004-Dec-01 Wed	0.2	0.2	0.2	0.2	0				0.0
2004-Nov-30 Tue	0.2	0.2	0.2	0.2	0				0.0
2004-Nov-29 Mon	0.2	0.2	0.2	0.2	0				0.0
2004-Nov-26 Fri	0.2	0.2	0.2	0.2			###	###	0.0
2004-Nov-25 Thu	###	###	###	###	0				0.0
2004-Nov-24 Wed	###	###	###	###	0				0.0
2004-Nov-23 Tue	###	###	###	###	0				0.0
2004-Nov-22 Mon	###	###	###	###	0				0.0
2004-Nov-19 Fri	###	###	###	###	0				0.0
2004-Nov-18 Thu	###	###	###	###	0				0.0
2004-Nov-17 Wed	###	###	###	###	0				0.0
2004-Nov-16 Tue	###	###	###	###	0				0.0
2004-Nov-15 Mon	###	###	###	###	0				0.0
2004-Nov-12 Fri	###	###	###	###	0				0.0
2004-Nov-11 Thu	###	###	###	###	0				0.0
2004-Nov-10 Wed	###	###	###	###	0				0.0
2004-Nov-09 Tue	###	###	###	###	0				0.0
2004-Nov-08 Mon	###	###	###	###	0				0.0
2004-Nov-05 Fri	###	###	###	###	0				0.0
2004-Nov-04 Thu	###	###	###	###	0				0.0
2004-Nov-03 Wed	###	###	###	###	0				0.0
2004-Nov-02 Tue	###	###	###	###	0				0.0
2004-Nov-01 Mon	###	###	###	###	0				0.0
2004-Oct-29 Fri	###	###	###	###	0				0.0
2004-Oct-28 Thu	###	###	###	###	0				0.0
2004-Oct-27 Wed	###	###	###	###	0				0.0
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	###	0				0.0
2004-Oct-22 Fri	###	###	###	###	0				0.0
2004-Oct-21 Thu	###	###	###	###	0				0.0
2004-Oct-20 Wed	###	###	###	###	0				0.0
2004-Oct-19 Tue	###	###	###	###	0				0.0
2004-Oct-18 Mon	###	###	###	###	0				0.0
2004-Oct-15 Fri	###	###	###	###	0				0.0
2004-Oct-14 Thu	###	###	###	###	0				0.0
2004-Oct-13 Wed	###	###	###	###	0				0.0
2004-Oct-12 Tue	###	###	###	###	0				0.0
2004-Oct-11 Mon	###	###	###	###	0				0.0
2004-Oct-08 Fri	###	###	###	###	0				0.0
2004-Oct-07 Thu	###	###	###	###	0				0.0
2004-Oct-06 Wed	###	###	###	###			69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###	0				0.0
2004-Oct-04 Mon	###	###	###	###	0				0.0
2004-Oct-01 Fri	###	###	###	###	0				0.0
2004-Sep-30 Thu	###	###	###	###	0				0.0
2004-Sep-29 Wed	###	###	###	###	0				0.0
2004-Sep-28 Tue	###	###	###	###	0				0.0
2004-Sep-27 Mon	###	###	###	###	0				0.0
2004-Sep-24 Fri	###	###	###	###			74.0	74.0	0.0
2004-Sep-23 Thu	###	###	###	###	0				0.0
2004-Sep-22 Wed	###	###	###	###	0				0.0
2004-Sep-21 Tue	###	###	###	###	0				0.0
2004-Sep-20 Mon	###	###	###	###	388	0	72.4	72.4	0.0
2004-Sep-17 Fri	0.2	0.2	0.2	0.2	0				0.0
2004-Sep-16 Thu	0.2	0.2	0.2	0.2	0				0.0
2004-Sep-15 Wed	0.2	0.2	0.2	0.2			###	###	0.0
2004-Sep-14 Tue	0.2	0.2	0.2	0.2	0				0.0
2004-Sep-13 Mon	0.2	0.2	0.2	0.2	0				0.0
2004-Sep-10 Fri	0.2	0.2	0.2	0.2	0				0.0
2004-Sep-09 Thu	0.2	0.2	0.2	0.2	0				0.0
2004-Sep-08 Wed	0.2	0.2	0.2	0.2	0				0.0
2004-Sep-07 Tue	0.2	0.2	0.2	0.2	0				0.0
2004-Sep-06 Mon	0.2	0.2	0.2	0.2	0				0.0
2004-Sep-03 Fri	0.2	0.2	0.2	0.2	0				0.0
2004-Sep-02 Thu	0.2	0.2	0.2	0.2	0				0.0
2004-Sep-01 Wed	0.2	0.2	0.2	0.2			70.2	70.2	0.0
2004-Aug-31 Tue	###	0.2	###	0.2			###	###	0.0
2004-Aug-30 Mon	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-27 Fri	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-26 Thu	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-25 Wed	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-24 Tue	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-23 Mon	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-20 Fri	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-19 Thu	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-18 Wed	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-17 Tue	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-16 Mon	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-13 Fri	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-12 Thu	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-11 Wed	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-10 Tue	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-09 Mon	0.22	0.22	0.22	0.22	1	0	75.0	75.0	0.0
2004-Aug-06 Fri	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-05 Thu	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-04 Wed	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-03 Tue	0.22	0.22	0.22	0.22	0				0.0
2004-Aug-02 Mon	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-30 Fri	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-29 Thu	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-28 Wed	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-27 Tue	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-26 Mon	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-23 Fri	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-22 Thu	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-21 Wed	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-20 Tue	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-19 Mon	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-16 Fri	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-15 Thu	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-14 Wed	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-13 Tue	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-12 Mon	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-09 Fri	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-08 Thu	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-07 Wed	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-06 Tue	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-05 Mon	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-02 Fri	0.22	0.22	0.22	0.22	0				0.0
2004-Jul-01 Thu	0.22	0.22	0.22	0.22	0				0.0
2004-Jun-30 Wed	0.22	0.22	0.22	0.22	0				0.0
2004-Jun-29 Tue	0.22	0.22	0.22	0.22	0				0.0
2004-Jun-28 Mon	0.22	0.22	0.22	0.22	0				0.0
2004-Jun-25 Fri	0.22	0.22	0.22	0.22	0				0.0
2004-Jun-24 Thu	0.22	0.22	0.22	0.22	0				0.0
2004-Jun-23 Wed	0.22	0.22	0.22	0.22	0				0.0
2004-Jun-22 Tue	0.22	0.22	0.22	0.22	0				0.0
2004-Jun-21 Mon	0.22	0.22	0.22	0.22	0				0.0
2004-Jun-18 Fri	0.22	0.22	0.22	0.22	0				0.0
2004-Jun-17 Thu	0.22	0.22	0.22	0.22	0				0.0
2004-Jun-16 Wed	0.22	0.22	0.22	0.22			###	###	0.0
2004-Jun-15 Tue	0.23	0.23	0.23	0.23	0				###
2004-Jun-11 Fri	0.23	0.23	0.23	0.23	0				###
2004-Jun-10 Thu	0.23	0.23	0.23	0.23	0				###
2004-Jun-09 Wed	0.23	0.23	0.23	0.23	0				###
2004-Jun-08 Tue	0.23	0.23	0.23	0.23	0				###
2004-Jun-07 Mon	0.23	0.23	0.23	0.23	0				###
2004-Jun-04 Fri	0.23	0.23	0.23	0.23	0				###
2004-Jun-03 Thu	0.23	0.23	0.23	0.23	0				###
2004-Jun-02 Wed	0.23	0.23	0.23	0.23	0				###
2004-Jun-01 Tue	0.23	0.23	0.23	0.23	0				###
2004-May-31 Mon	0.23	0.23	0.23	0.23	0				###
2004-May-28 Fri	0.23	0.23	0.23	0.23	20,388	4,689	###	###	###
2004-May-27 Thu	0.26	0.26	0.26	0.26	0				0.0
2004-May-26 Wed	0.26	0.26	0.26	0.26	0				0.0
2004-May-25 Tue	0.26	0.26	0.26	0.26	0				0.0
2004-May-24 Mon	0.26	0.26	0.26	0.26	0				0.0
2004-May-21 Fri	0.26	0.26	0.26	0.26	0				0.0
2004-May-20 Thu	0.26	0.26	0.26	0.26	0				0.0
2004-May-19 Wed	0.26	0.26	0.26	0.26	0				0.0
2004-May-18 Tue	0.26	0.26	0.26	0.26	0				0.0
2004-May-17 Mon	0.26	0.26	0.26	0.26	0				0.0
2004-May-14 Fri	0.26	0.26	0.26	0.26	0				0.0
2004-May-13 Thu	0.26	0.26	0.26	0.26	0				0.0
2004-May-12 Wed	0.26	0.26	0.26	0.26	0				0.0
2004-May-11 Tue	0.26	0.26	0.26	0.26	0				0.0
2004-May-10 Mon	0.26	0.26	0.26	0.26	0				0.0
2004-May-07 Fri	0.26	0.26	0.26	0.26	0				0.0
2004-May-06 Thu	0.26	0.26	0.26	0.26	0				0.0
2004-May-05 Wed	0.26	0.26	0.26	0.26	0				0.0
2004-May-04 Tue	0.26	0.26	0.26	0.26	0				0.0
2004-May-03 Mon	0.26	0.26	0.26	0.26	0				0.0
2004-Apr-07 Wed	0.26	0.26	0.26	0.26			77.0	77.0	0.0
2004-Apr-01 Thu	0.25	0.25	0.25	0.25	14,885	3,721	###	###	0.0
2004-Mar-31 Wed	0.25	0.25	0.25	0.25			68.6	68.6	0.0
2004-Mar-30 Tue	0.28	0.28	0.28	0.28			70.1	70.1	###
2004-Mar-11 Thu	0.28	0.28	0.28	0.28	0				###
2004-Mar-05 Fri	0.2	0.2	0.2	0.2	0				0.0
2004-Feb-19 Thu	0.28	0.28	0.28	0.28			###	###	###
2004-Feb-17 Tue	0.28	0.28	0.28	0.28			###	###	###
2004-Feb-04 Wed	0.28	0.28	0.28	0.28			73.1	73.1	###
2004-Jan-29 Thu	0.27	0.27	0.27	0.27			71.9	71.9	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-03 09:14:47 thru 2026-03-03 09:14:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000