(MLD) MACA LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 25-Jun-20 07:41:58 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(MLD) MACA LIMITED Daily Prices...

TOC Company Info for MLD Limits

Company Details for (MLD) MACA LIMITED

Listing Code	MLD
Listing Name	MACA LIMITED
GICS Sector	Materials
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for MLD .. Friday 21st October 2022

MLD 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	0.487	###	0.0
MAX	###	21,685,641	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MLD Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (MLD) MACA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-Oct-26 Wed	###	###	###	###	0				0.0
2022-Oct-25 Tue	###	###	###	###	0				0.0
2022-Oct-24 Mon	###	###	###	###	0				0.0
2022-Oct-21 Fri	###	###	###	###			72.1	72.1	0.0
2022-Oct-20 Thu	###	###	###	###			79.0	79.0	0.0
2022-Oct-19 Wed	###	1.075	###	###	223,842	###	###	###	0.0
2022-Oct-18 Tue	###	###	###	###	66,287	0	###	###	0.0
2022-Oct-17 Mon	###	###	###	###			73.7	73.7	0.0
2022-Oct-14 Fri	###	###	1.055	1.055	192,244	###	29.6	29.6	0.1
2022-Oct-13 Thu	1.075	###	1.075	1.075	1,192,388	###	70.7	70.7	###
2022-Oct-12 Wed	1.075	1.075	1.075	1.075	280,653	###	###	###	###
2022-Oct-11 Tue	1.075	###	1.075	1.075			77.2	77.2	###
2022-Oct-10 Mon	###	###	1.075	1.075	634,346	###	39.7	39.7	###
2022-Oct-07 Fri	1.075	1.075	1.075	1.075	571,372	614,224	###	###	###
2022-Oct-06 Thu	###	###	1.075	1.075	937,025	503,650	###	###	###
2022-Oct-05 Wed	1.075	###	1.075	###	2,854,084	1,534,070	65.9	65.9	0.0
2022-Oct-04 Tue	1.075	###	1.075	1.075	281,850	###	51.2	51.2	###
2022-Oct-03 Mon	1.075	###	1.075	1.075			78.4	78.4	###
2022-Sep-30 Fri	1.075	###	1.075	1.075			67.9	67.9	###
2022-Sep-29 Thu	###	###	1.075	1.075			36.9	36.9	###
2022-Sep-28 Wed	1.075	###	1.075	1.075	967,925	520,259	75.7	75.7	###
2022-Sep-27 Tue	###	1.075	###	1.075			###	###	###
2022-Sep-26 Mon	1.0675	###	###	###	182,887	0	80.7	80.7	0.0
2022-Sep-23 Fri	###	###	###	###	1,099,072	0	83.2	83.2	0.0
2022-Sep-21 Wed	###	###	###	###	461,555	0	42.8	42.8	0.0
2022-Sep-20 Tue	###	###	1.0675	###			###	###	0.0
2022-Sep-19 Mon	###	###	###	###			47.5	47.5	0.0
2022-Sep-16 Fri	###	###	###	###	1,432,449	0	44.4	44.4	0.0
2022-Sep-15 Thu	###	###	###	###	247,126	0	36.2	36.2	0.0
2022-Sep-14 Wed	###	###	###	###			59.5	59.5	0.0
2022-Sep-13 Tue	###	1.075	###	###	559,976	300,987	67.7	67.7	0.0
2022-Sep-12 Mon	###	1.075	###	###	744,983	400,428	39.4	39.4	0.0
2022-Sep-09 Fri	###	1.075	###	###	1,250,489	###	64.1	64.1	0.0
2022-Sep-08 Thu	###	###	###	###			28.3	28.3	0.0
2022-Sep-07 Wed	###	1.075	###	1.075	3,613,124	1,942,054	79.3	79.3	###
2022-Sep-06 Tue	###	1.075	###	###			###	###	0.0
2022-Sep-05 Mon	###	###	###	###			###	###	0.0
2022-Sep-02 Fri	###	###	###	###	2,883,828	0	78.7	78.7	0.0
2022-Sep-01 Thu	###	###	###	###			76.8	76.8	0.0
2022-Aug-31 Wed	1.075	1.075	###	###			24.3	24.3	0.0
2022-Aug-30 Tue	1.085	1.085	1.0775	###			30.1	30.1	0.0
2022-Aug-29 Mon	1.075	###	1.075	###	5,521,375	###	###	###	0.0
2022-Aug-26 Fri	###	###	###	###	5,880,052	0	###	###	0.0
2022-Aug-25 Thu	1.075	1.075	###	###			25.1	25.1	0.0
2022-Aug-24 Wed	###	###	###	1.075			###	###	###
2022-Aug-23 Tue	###	1.075	###	1.075	3,936,359	###	76.1	76.1	###
2022-Aug-22 Mon	###	###	1.055	###			###	###	0.0
2022-Aug-19 Fri	###	###	###	###	17,525,845	0	###	###	0.0
2022-Aug-18 Thu	1	###	1	###	1,424,140	712,070	###	###	0.0
2022-Aug-17 Wed	###	###	1	1			###	###	###
2022-Aug-16 Tue	###	###	1	1	1,201,175	600,587	39.3	39.3	###
2022-Aug-15 Mon	###	###	1.0025	###			###	###	0.0
2022-Aug-12 Fri	1	###	1	1			###	###	###
2022-Aug-11 Thu	###	###	1	1			30.0	30.0	###
2022-Aug-10 Wed	1	###	1	1	650,522	###	###	###	###
2022-Aug-09 Tue	###	###	1	1	683,974	341,987	31.6	31.6	###
2022-Aug-08 Mon	1	###	1	1			###	###	###
2022-Aug-05 Fri	1	###	1	1	592,341	296,170	###	###	###
2022-Aug-04 Thu	1	###	1	1	1,931,474	###	70.3	70.3	###
2022-Aug-03 Wed	###	###	1	1	1,838,049	919,024	28.5	28.5	###
2022-Aug-02 Tue	1	###	1	1	1,887,447	943,723	70.0	70.0	###
2022-Aug-01 Mon	1	###	###	1	2,105,489	0	###	###	###
2022-Jul-29 Fri	###	1	###	1			72.6	72.6	###
2022-Jul-28 Thu	###	###	###	###			###	###	0.0
2022-Jul-27 Wed	###	1	###	###			###	###	0.0
2022-Jul-26 Tue	0.985	###	###	###	8,540,821	0	72.1	72.1	0.0
2022-Jul-25 Mon	###	###	###	0.8	438,550	0	###	###	0.1
2022-Jul-22 Fri	0.8	0.8	0.785	###	203,856	161,555	###	###	0.0
2022-Jul-21 Thu	0.77	0.8	###	0.785	944,743	###	###	###	###
2022-Jul-20 Wed	0.73	###	0.73	0.76			88.7	88.7	0.1
2022-Jul-19 Tue	0.71	0.73	0.71	0.73	366,287	263,726	###	###	0.1
2022-Jul-18 Mon	0.72	0.725	0.72	0.72			63.0	63.0	###
2022-Jul-15 Fri	0.725	0.73	###	0.72			###	###	###
2022-Jul-14 Thu	0.725	0.74	0.72	0.725	384,987	281,040	61.6	61.6	###
2022-Jul-13 Wed	###	###	0.7	0.71	420,956	###	73.4	73.4	###
2022-Jul-12 Tue	###	###	0.7	0.71			###	###	###
2022-Jul-11 Mon	0.71	0.7275	0.71	###	265,748	###	85.1	85.1	0.0
2022-Jul-08 Fri	0.7	###	0.7	0.73	386,443	135,255	###	###	0.1
2022-Jul-07 Thu	###	0.71	0.7	0.7			###	###	###
2022-Jul-06 Wed	0.7	###	###	###			###	###	0.0
2022-Jul-05 Tue	0.71	0.71	0.7	###			25.5	25.5	0.0
2022-Jul-04 Mon	0.7	###	###	0.7			66.3	66.3	###
2022-Jul-01 Fri	###	###	###	0.675			75.8	75.8	0.0
2022-Jun-30 Thu	###	###	0.655	###	1,161,948	###	26.6	26.6	0.0
2022-Jun-29 Wed	###	0.7	0.675	0.675	546,728	375,875	###	###	0.0
2022-Jun-28 Tue	###	0.71	0.685	###	538,981	###	###	###	0.0
2022-Jun-27 Mon	###	0.71	###	###	424,978	###	62.6	62.6	0.0
2022-Jun-24 Fri	0.675	###	0.675	###			###	###	0.0
2022-Jun-23 Thu	0.7	0.7	###	###			22.4	22.4	0.0
2022-Jun-22 Wed	0.71	0.71	0.685	0.71			78.6	78.6	###
2022-Jun-21 Tue	0.7	0.71	0.6975	0.71	240,255	169,079	###	###	###
2022-Jun-20 Mon	0.72	0.7275	###	###			39.5	39.5	0.0
2022-Jun-17 Fri	0.74	0.745	0.72	0.72	1,869,348	###	21.7	21.7	###
2022-Jun-16 Thu	###	0.755	0.73	0.74	459,448	341,140	70.9	70.9	0.1
2022-Jun-15 Wed	###	0.7375	0.71	0.73			###	###	0.1
2022-Jun-14 Tue	###	###	###	0.72			###	###	###
2022-Jun-10 Fri	###	0.75	0.73	0.75	635,078	469,957	###	###	###
2022-Jun-09 Thu	###	0.75	###	0.74	353,849	###	###	###	0.1
2022-Jun-08 Wed	0.74	0.75	###	0.74			71.8	71.8	0.1
2022-Jun-07 Tue	0.75	0.75	0.73	0.74			46.7	46.7	0.1
2022-Jun-06 Mon	0.745	0.75	###	0.75			80.5	80.5	###
2022-Jun-03 Fri	0.73	0.745	0.73	0.745	496,373	366,075	84.5	84.5	###
2022-Jun-02 Thu	0.73	###	###	###			78.0	78.0	0.0
2022-Jun-01 Wed	0.77	0.77	0.72	0.72	1,147,377	###	###	###	###
2022-May-31 Tue	###	0.775	0.75	0.76			36.5	36.5	0.1
2022-May-30 Mon	0.78	0.78	0.76	###			20.4	20.4	0.0
2022-May-27 Fri	###	0.78	###	###	382,149	###	70.8	70.8	0.0
2022-May-26 Thu	0.78	0.785	###	###	295,456	###	###	###	0.0
2022-May-25 Wed	0.785	0.79	0.775	0.78			38.0	38.0	0.1
2022-May-24 Tue	0.785	0.79	0.78	0.785	64,545	###	###	###	###
2022-May-23 Mon	0.785	###	0.78	0.785	158,853	61,952	###	###	###
2022-May-20 Fri	0.7925	0.81	0.78	0.78			17.8	17.8	0.1
2022-May-19 Thu	0.78	0.79	0.775	0.775	679,650	531,826	30.9	30.9	0.1
2022-May-18 Wed	0.785	0.81	0.775	###			###	###	0.0
2022-May-17 Tue	0.7575	0.785	0.7575	0.785			87.7	87.7	###
2022-May-16 Mon	0.75	0.77	0.745	0.75			72.6	72.6	###
2022-May-13 Fri	0.755	###	0.74	0.76	349,452	###	57.1	57.1	0.1
2022-May-12 Thu	0.785	0.79	0.725	0.755			26.8	26.8	###
2022-May-11 Wed	0.8	0.81	0.775	0.775			###	###	0.1
2022-May-10 Tue	###	0.81	###	###	728,920	###	###	###	0.0
2022-May-09 Mon	###	0.81	###	###	728,920	###	###	###	0.0
2022-May-06 Fri	0.82	0.82	0.79	0.81	497,059	###	###	###	0.1
2022-May-05 Thu	###	0.82	0.8	0.82			77.5	77.5	0.1
2022-May-04 Wed	0.82	###	0.8	###	198,546	###	44.5	44.5	0.0
2022-May-03 Tue	0.83	0.83	0.81	###			32.1	32.1	0.0
2022-May-02 Mon	0.81	0.83	###	0.83			91.3	91.3	###
2022-Apr-29 Fri	0.81	###	###	0.81			60.3	60.3	0.1
2022-Apr-28 Thu	###	0.81	###	0.8			70.7	70.7	0.1
2022-Apr-27 Wed	0.8	0.8	0.79	0.8	591,751	470,442	###	###	0.1
2022-Apr-26 Tue	###	0.825	0.8	0.81			###	###	0.1
2022-Apr-22 Fri	###	0.82	0.78	###	1,616,850	1,293,480	###	###	0.0
2022-Apr-21 Thu	0.86	0.87	0.86	0.86			###	###	###
2022-Apr-20 Wed	0.875	0.875	0.855	###			35.6	35.6	0.0
2022-Apr-19 Tue	0.87	0.89	0.87	0.875	473,989	###	###	###	0.1
2022-Apr-14 Thu	0.87	0.89	0.86	0.88			75.5	75.5	0.1
2022-Apr-13 Wed	0.86	0.875	0.86	0.87			70.2	70.2	0.1
2022-Apr-12 Tue	0.86	0.87	0.86	0.87			85.1	85.1	0.1
2022-Apr-11 Mon	0.87	0.875	0.86	0.86			###	###	###
2022-Apr-08 Fri	0.855	0.87	0.855	0.86			###	###	###
2022-Apr-07 Thu	0.86	###	0.855	0.86	3,625,949	###	###	###	###
2022-Apr-06 Wed	0.855	###	0.85	0.86	412,125	175,153	###	###	###
2022-Apr-05 Tue	0.87	0.88	0.855	0.855			31.4	31.4	###
2022-Apr-04 Mon	0.875	0.885	0.86	###			###	###	0.0
2022-Apr-01 Fri	0.875	0.88	0.86	0.87			31.0	31.0	0.1
2022-Mar-31 Thu	0.88	0.89	###	0.88			###	###	0.1
2022-Mar-30 Wed	0.88	###	###	0.88	1,096,245	0	###	###	0.1
2022-Mar-29 Tue	0.86	0.88	0.85	0.88			81.7	81.7	0.1
2022-Mar-28 Mon	0.86	###	0.85	0.86			77.1	77.1	###
2022-Mar-25 Fri	0.85	0.86	0.845	0.85	399,258	###	###	###	###
2022-Mar-24 Thu	0.85	###	0.85	0.85			###	###	###
2022-Mar-23 Wed	0.87	0.87	0.85	0.86	453,153	###	24.4	24.4	###
2022-Mar-22 Tue	0.84	0.87	0.84	0.86	1,902,221	###	###	###	###
2022-Mar-21 Mon	###	0.84	###	0.84	1,475,187	619,578	###	###	###
2022-Mar-18 Fri	0.8	###	0.8	###	1,589,644	635,857	77.8	77.8	0.0
2022-Mar-17 Thu	0.79	0.82	0.79	0.8	1,232,986	992,553	74.8	74.8	0.1
2022-Mar-16 Wed	0.78	###	0.78	0.79			###	###	###
2022-Mar-15 Tue	0.79	0.79	0.78	0.785	677,879	###	###	###	###
2022-Mar-14 Mon	0.79	0.79	0.775	0.79			67.5	67.5	###
2022-Mar-11 Fri	###	0.785	0.755	0.78			###	###	0.1
2022-Mar-10 Thu	0.76	0.77	0.755	0.77			###	###	0.1
2022-Mar-09 Wed	0.77	0.77	0.7425	0.76			###	###	0.1
2022-Mar-08 Tue	0.77	0.775	0.745	0.75			###	###	###
2022-Mar-07 Mon	###	###	###	0.78	759,575	0	85.8	85.8	0.1
2022-Mar-04 Fri	###	0.8	0.755	0.78	713,581	###	35.7	35.7	0.1
2022-Mar-03 Thu	###	0.83	0.81	###	1,196,583	###	###	###	0.0
2022-Mar-02 Wed	0.82	0.82	0.8	0.81			###	###	0.1
2022-Mar-01 Tue	0.77	0.825	###	0.82	3,090,544	1,274,849	92.5	92.5	0.1
2022-Feb-28 Mon	0.78	0.78	0.7625	0.77			38.3	38.3	0.1
2022-Feb-25 Fri	0.76	0.7675	0.755	###			###	###	0.0
2022-Feb-24 Thu	0.78	0.78	0.755	0.76	645,474	###	###	###	0.1
2022-Feb-23 Wed	###	0.79	0.7625	0.78	461,628	###	###	###	0.1
2022-Feb-22 Tue	0.775	0.78	0.755	0.755			39.7	39.7	###
2022-Feb-21 Mon	0.75	0.79	0.75	0.77	1,977,354	###	###	###	0.1
2022-Feb-18 Fri	0.725	0.745	0.72	0.745			###	###	###
2022-Feb-17 Thu	0.72	###	0.72	0.73	358,923	###	###	###	0.1
2022-Feb-16 Wed	0.72	0.73	###	0.72			###	###	###
2022-Feb-15 Tue	0.71	###	0.7025	###	463,176	###	###	###	0.0
2022-Feb-14 Mon	0.73	0.73	###	0.71	594,486	216,987	26.9	26.9	###
2022-Feb-11 Fri	0.72	0.725	0.71	0.71			33.9	33.9	###
2022-Feb-10 Thu	0.725	0.73	###	0.725			68.3	68.3	###
2022-Feb-09 Wed	0.725	0.73	0.71	0.725			###	###	###
2022-Feb-08 Tue	###	0.75	0.72	0.725			###	###	###
2022-Feb-07 Mon	###	0.74	0.71	0.73	530,129	384,343	80.9	80.9	0.1
2022-Feb-04 Fri	0.71	0.71	###	###			27.0	27.0	0.0
2022-Feb-03 Thu	0.72	0.72	0.71	###			43.8	43.8	0.0
2022-Feb-02 Wed	0.73	0.73	0.71	0.72	487,623	351,088	26.5	26.5	###
2022-Feb-01 Tue	0.72	0.74	0.72	0.73			###	###	0.1
2022-Jan-31 Mon	0.72	0.725	0.71	###	378,376	271,484	30.8	30.8	0.0
2022-Jan-28 Fri	0.72	0.725	###	0.71			19.5	19.5	###
2022-Jan-27 Thu	0.72	0.745	0.7	###	994,171	718,288	###	###	0.0
2022-Jan-25 Tue	0.72	0.73	0.7	0.72	981,382	701,688	###	###	###
2022-Jan-24 Mon	0.73	0.74	0.72	0.73	479,828	350,274	75.7	75.7	0.1
2022-Jan-21 Fri	0.75	0.76	0.73	0.745			###	###	###
2022-Jan-20 Thu	0.75	0.77	0.75	0.76	807,574	613,756	###	###	0.1
2022-Jan-19 Wed	0.77	0.775	0.745	0.75			19.2	19.2	###
2022-Jan-18 Tue	0.78	0.785	0.77	0.77			26.9	26.9	0.1
2022-Jan-17 Mon	0.79	0.79	0.78	0.79			67.1	67.1	###
2022-Jan-14 Fri	0.79	0.8	0.7725	0.79	416,749	###	###	###	###
2022-Jan-13 Thu	###	###	0.78	0.79	279,944	109,178	###	###	###
2022-Jan-12 Wed	0.78	0.79	0.77	0.78			64.8	64.8	0.1
2022-Jan-11 Tue	0.785	0.7925	0.775	0.78			###	###	0.1
2022-Jan-10 Mon	0.785	###	0.77	0.785	189,089	###	###	###	###
2022-Jan-07 Fri	###	0.7975	0.77	0.785			###	###	###
2022-Jan-06 Thu	###	###	0.775	0.79			###	###	###
2022-Jan-05 Wed	0.82	0.82	0.785	0.785			9.4	9.4	###
2022-Jan-04 Tue	0.82	###	0.79	0.8	728,450	###	16.3	16.3	0.1
2021-Dec-31 Fri	###	0.825	###	0.82	104,945	43,289	###	###	0.1
2021-Dec-30 Thu	0.825	0.83	###	###			15.0	15.0	0.0
2021-Dec-29 Wed	0.825	###	###	0.82			###	###	0.1
2021-Dec-24 Fri	0.82	0.83	0.81	0.825	383,385	314,375	###	###	0.1
2021-Dec-23 Thu	0.775	###	0.775	###	748,246	289,945	89.1	89.1	0.0
2021-Dec-22 Wed	0.775	0.8	0.775	0.78			###	###	0.1
2021-Dec-21 Tue	0.775	###	0.77	###			84.6	84.6	0.0
2021-Dec-20 Mon	0.8	0.8	###	0.785			###	###	###
2021-Dec-17 Fri	0.79	0.81	0.78	0.8	547,756	###	###	###	0.1
2021-Dec-16 Thu	0.775	0.78	0.76	0.78	338,088	260,327	74.5	74.5	0.1
2021-Dec-15 Wed	0.77	0.775	0.74	0.75	587,585	###	24.9	24.9	###
2021-Dec-14 Tue	0.775	0.79	###	0.77			36.8	36.8	0.1
2021-Dec-13 Mon	0.77	0.775	###	0.77	407,525	###	###	###	0.1
2021-Dec-10 Fri	###	0.77	0.75	0.76			###	###	0.1
2021-Dec-09 Thu	0.755	0.775	0.75	###			80.5	80.5	0.0
2021-Dec-08 Wed	0.75	0.77	0.745	0.755	294,173	###	66.3	66.3	###
2021-Dec-07 Tue	0.73	0.74	0.73	###	155,024	113,942	69.6	69.6	0.0
2021-Dec-06 Mon	0.785	0.79	0.73	0.73			14.1	14.1	0.1
2021-Dec-03 Fri	0.79	0.79	0.78	0.78			35.1	35.1	0.1
2021-Dec-02 Thu	###	###	0.78	0.78			30.2	30.2	0.1
2021-Dec-01 Wed	0.785	###	0.78	0.79	289,749	###	76.5	76.5	###
2021-Nov-30 Tue	0.79	0.81	0.78	0.785	455,457	362,088	29.3	29.3	###
2021-Nov-29 Mon	0.77	###	0.76	0.78			###	###	0.1
2021-Nov-26 Fri	0.8	0.8	0.78	0.78	381,277	###	###	###	0.1
2021-Nov-25 Thu	0.79	0.8	0.78	0.8	481,088	380,059	###	###	0.1
2021-Nov-24 Wed	0.8	0.8	0.78	0.78	481,242	380,181	23.8	23.8	0.1
2021-Nov-23 Tue	0.785	0.8	0.785	0.8			###	###	0.1
2021-Nov-22 Mon	0.8	0.81	0.785	0.79			34.8	34.8	###
2021-Nov-19 Fri	0.79	###	0.78	0.8			###	###	0.1
2021-Nov-18 Thu	###	###	0.775	0.785	189,553	73,451	28.6	28.6	###
2021-Nov-17 Wed	###	###	0.775	0.785			###	###	###
2021-Nov-16 Tue	0.8	###	0.785	0.79			###	###	###
2021-Nov-15 Mon	###	0.825	0.79	0.81	437,456	353,245	34.6	34.6	0.1
2021-Nov-12 Fri	0.82	###	0.81	###	595,456	241,159	###	###	0.0
2021-Nov-11 Thu	0.775	0.8175	0.775	0.8	1,438,421	1,145,342	###	###	0.1
2021-Nov-10 Wed	0.81	0.81	0.775	###			30.4	30.4	0.0
2021-Nov-09 Tue	0.81	0.82	0.78	0.78	718,844	575,075	13.6	13.6	0.1
2021-Nov-08 Mon	###	0.8175	0.8	0.81	826,627	###	###	###	0.1
2021-Nov-05 Fri	0.775	0.8075	0.77	###			90.6	90.6	0.0
2021-Nov-04 Thu	0.79	0.8	###	###	3,699,274	###	15.9	15.9	0.0
2021-Nov-03 Wed	0.83	0.83	0.785	0.785	1,143,926	923,720	###	###	###
2021-Nov-02 Tue	0.84	0.84	###	0.81	897,450	376,929	###	###	0.1
2021-Nov-01 Mon	0.78	0.825	0.775	0.825			###	###	0.1
2021-Oct-29 Fri	0.78	0.79	0.7625	###			28.5	28.5	0.0
2021-Oct-28 Thu	0.79	0.8	###	###			18.3	18.3	0.0
2021-Oct-27 Wed	0.8	0.8	0.775	0.8			73.6	73.6	0.1
2021-Oct-26 Tue	0.8	###	0.78	0.8			71.6	71.6	0.1
2021-Oct-25 Mon	0.775	0.8	0.755	0.785			###	###	###
2021-Oct-22 Fri	0.785	0.79	0.755	0.76			14.9	14.9	0.1
2021-Oct-21 Thu	0.76	0.8	0.75	0.79			93.1	93.1	###
2021-Oct-20 Wed	0.76	###	0.75	0.75			28.4	28.4	###
2021-Oct-19 Tue	0.76	0.76	###	0.76	1,073,586	###	64.5	64.5	0.1
2021-Oct-18 Mon	0.75	0.76	0.7425	0.76	592,987	445,481	79.4	79.4	0.1
2021-Oct-15 Fri	0.76	0.77	0.74	0.74	1,727,784	1,304,476	13.9	13.9	0.1
2021-Oct-14 Thu	0.74	0.76	0.7375	0.75			73.6	73.6	###
2021-Oct-13 Wed	0.75	0.76	0.7275	###			###	###	0.0
2021-Oct-12 Tue	###	0.76	0.725	0.73	2,355,847	###	###	###	0.1
2021-Oct-11 Mon	###	0.74	0.6925	0.73			93.7	93.7	0.1
2021-Oct-08 Fri	###	###	0.655	0.7	2,045,824	###	###	###	###
2021-Oct-07 Thu	###	###	###	###	1,561,347	0	###	###	0.0
2021-Oct-06 Wed	###	###	###	###	838,227	0	###	###	0.0
2021-Oct-05 Tue	###	###	###	###			34.6	34.6	0.0
2021-Oct-04 Mon	0.685	###	###	###			77.6	77.6	0.0
2021-Oct-01 Fri	###	0.685	###	###			71.7	71.7	0.0
2021-Sep-30 Thu	###	###	0.645	0.655			###	###	###
2021-Sep-29 Wed	###	0.685	###	###	2,451,858	###	14.9	14.9	0.0
2021-Sep-28 Tue	###	###	###	###	2,595,725	0	82.9	82.9	0.0
2021-Sep-27 Mon	0.7	0.71	###	###			10.3	10.3	0.0
2021-Sep-24 Fri	0.685	0.71	0.675	###	3,464,552	###	38.5	38.5	0.0
2021-Sep-23 Thu	0.71	0.725	0.675	0.675			###	###	0.0
2021-Sep-22 Wed	###	0.75	0.685	###	2,238,054	###	###	###	0.0
2021-Sep-21 Tue	0.72	###	###	###			###	###	0.0
2021-Sep-20 Mon	0.78	0.785	0.72	0.725			14.1	14.1	###
2021-Sep-17 Fri	0.8	0.81	###	0.8	6,290,124	###	67.4	67.4	0.1
2021-Sep-16 Thu	0.8	0.81	0.79	0.8	955,775	764,620	64.8	64.8	0.1
2021-Sep-15 Wed	###	0.825	###	###	577,741	###	###	###	0.0
2021-Sep-14 Tue	0.8	0.8225	0.8	###			79.1	79.1	0.0
2021-Sep-13 Mon	###	###	###	###	599,877	0	###	###	0.0
2021-Sep-10 Fri	0.8	###	0.79	###	1,009,686	398,825	###	###	0.0
2021-Sep-09 Thu	0.82	0.825	0.79	###	1,181,920	###	###	###	0.0
2021-Sep-08 Wed	0.83	###	###	0.83	1,662,776	0	68.2	68.2	###
2021-Sep-07 Tue	0.86	0.86	###	0.825	1,081,282	464,951	11.0	11.0	0.1
2021-Sep-06 Mon	0.845	###	0.825	0.84	1,814,681	748,555	###	###	###
2021-Sep-03 Fri	0.825	0.855	0.82	0.85			###	###	###
2021-Sep-02 Thu	0.83	0.83	###	0.82	771,242	###	26.9	26.9	0.1
2021-Sep-01 Wed	0.855	0.86	0.84	0.85	778,527	661,747	32.5	32.5	###
2021-Aug-31 Tue	0.86	###	0.845	0.85			###	###	###
2021-Aug-30 Mon	0.845	###	0.83	0.86	1,357,728	563,457	78.3	78.3	###
2021-Aug-27 Fri	0.83	0.84	0.81	0.84	958,284	790,584	###	###	###
2021-Aug-26 Thu	0.83	0.84	0.82	0.82			32.8	32.8	0.1
2021-Aug-25 Wed	0.82	0.84	###	0.825			67.6	67.6	0.1
2021-Aug-24 Tue	0.86	0.86	0.8075	###			###	###	0.0
2021-Aug-23 Mon	0.875	0.885	0.84	0.855			19.4	19.4	###
2021-Aug-20 Fri	###	0.85	###	0.84			###	###	###
2021-Aug-19 Thu	0.83	###	0.8	0.83	2,149,953	859,981	###	###	###
2021-Aug-18 Wed	0.885	0.885	0.825	###			5.9	5.9	0.0
2021-Aug-17 Tue	0.86	0.87	0.82	0.82			14.6	14.6	0.1
2021-Aug-16 Mon	###	0.925	0.85	0.86	1,007,375	894,045	11.5	11.5	###
2021-Aug-13 Fri	###	###	###	###			###	###	0.0
2021-Aug-12 Thu	0.885	###	0.885	###			89.1	89.1	0.0
2021-Aug-11 Wed	0.875	###	0.875	0.88	166,579	72,878	71.5	71.5	0.1
2021-Aug-10 Tue	###	###	0.86	0.87	1,348,553	579,877	72.6	72.6	0.1
2021-Aug-09 Mon	0.87	0.875	0.855	0.875			75.6	75.6	0.1
2021-Aug-06 Fri	0.89	0.89	0.85	0.875	815,277	###	21.9	21.9	0.1
2021-Aug-05 Thu	###	###	0.88	0.885	1,001,542	440,678	26.7	26.7	###
2021-Aug-04 Wed	###	###	###	###	117,343	0	28.7	28.7	0.0
2021-Aug-03 Tue	###	###	###	###	348,481	0	###	###	0.0
2021-Aug-02 Mon	###	###	0.885	###	425,544	###	###	###	0.0
2021-Jul-30 Fri	###	###	###	###			38.6	38.6	0.0
2021-Jul-29 Thu	###	###	0.885	###	383,156	169,546	###	###	0.0
2021-Jul-28 Wed	###	###	0.885	###			24.7	24.7	0.0
2021-Jul-27 Tue	###	###	###	###	807,772	0	###	###	0.0
2021-Jul-26 Mon	###	0.9375	###	###	656,752	307,852	42.8	42.8	0.0
2021-Jul-23 Fri	###	0.925	###	0.925	787,883	###	72.5	72.5	###
2021-Jul-22 Thu	0.89	###	0.86	###			###	###	0.0
2021-Jul-21 Wed	0.84	0.855	0.82	0.855	585,728	490,547	82.4	82.4	###
2021-Jul-20 Tue	###	###	0.81	0.84	1,167,279	472,747	###	###	###
2021-Jul-19 Mon	###	###	0.87	0.87			18.6	18.6	0.1
2021-Jul-16 Fri	0.89	###	0.88	###	653,025	###	###	###	0.0
2021-Jul-15 Thu	###	0.8925	0.86	0.89			###	###	###
2021-Jul-14 Wed	0.88	0.89	0.86	0.87			###	###	0.1
2021-Jul-13 Tue	0.855	0.88	0.85	0.875	1,042,347	###	###	###	0.1
2021-Jul-12 Mon	0.825	0.86	0.825	0.85	715,428	602,748	###	###	###
2021-Jul-09 Fri	0.84	0.84	###	0.82	504,871	212,045	19.8	19.8	0.1
2021-Jul-08 Thu	0.84	0.84	0.82	###	1,021,443	###	###	###	0.0
2021-Jul-07 Wed	0.8	0.845	0.785	0.84	1,429,776	###	93.4	93.4	###
2021-Jul-06 Tue	0.8	###	0.785	0.79			37.1	37.1	###
2021-Jul-05 Mon	0.79	0.81	0.785	###	429,343	###	76.2	76.2	0.0
2021-Jul-02 Fri	0.78	0.79	###	0.78	456,574	180,346	###	###	0.1
2021-Jul-01 Thu	0.77	0.79	0.7525	0.78			###	###	0.1
2021-Jun-30 Wed	0.76	0.77	0.7475	0.755			30.8	30.8	###
2021-Jun-29 Tue	###	###	0.7425	0.755			###	###	###
2021-Jun-28 Mon	0.77	0.775	0.755	0.77	514,544	393,626	75.7	75.7	0.1
2021-Jun-25 Fri	0.77	0.79	0.77	0.78			###	###	0.1
2021-Jun-24 Thu	0.73	0.775	0.7275	###			###	###	0.0
2021-Jun-23 Wed	0.755	0.755	0.71	0.73			###	###	0.1
2021-Jun-22 Tue	0.775	0.775	0.755	0.755	1,089,523	833,485	19.1	19.1	###
2021-Jun-21 Mon	0.78	0.7825	0.76	0.775			###	###	0.1
2021-Jun-18 Fri	0.82	0.82	0.76	0.78	6,746,974	###	###	###	0.1
2021-Jun-17 Thu	0.85	0.85	0.82	0.845			###	###	###
2021-Jun-16 Wed	0.855	0.87	###	0.85	999,976	434,989	###	###	###
2021-Jun-15 Tue	0.88	0.89	0.85	0.855			23.1	23.1	###
2021-Jun-11 Fri	0.845	0.875	###	0.87	1,044,854	457,123	###	###	0.1
2021-Jun-10 Thu	0.83	0.85	0.81	0.85	1,394,049	###	86.0	86.0	###
2021-Jun-09 Wed	0.825	0.84	0.8175	0.82	749,774	621,375	37.8	37.8	0.1
2021-Jun-08 Tue	0.86	0.86	0.825	0.825			###	###	0.1
2021-Jun-07 Mon	0.81	0.86	###	0.86			96.8	96.8	###
2021-Jun-04 Fri	###	0.81	0.79	###	1,327,376	###	67.7	67.7	0.0
2021-Jun-03 Thu	###	0.82	0.79	0.82	1,041,222	838,183	###	###	0.1
2021-Jun-02 Wed	0.8	###	###	0.8	1,259,522	0	###	###	0.1
2021-Jun-01 Tue	###	###	0.79	###	1,736,783	686,029	###	###	0.0
2021-May-31 Mon	0.81	0.82	###	0.8			###	###	0.1
2021-May-28 Fri	0.81	###	###	###			###	###	0.0
2021-May-27 Thu	###	0.825	0.8	###	2,231,675	###	###	###	0.0
2021-May-26 Wed	0.82	0.82	0.8	###			20.6	20.6	0.0
2021-May-25 Tue	0.81	0.83	0.785	0.82	2,705,759	###	78.1	78.1	0.1
2021-May-24 Mon	0.845	0.86	###	0.82			###	###	0.1
2021-May-21 Fri	0.855	0.87	0.825	###			18.8	18.8	0.0
2021-May-20 Thu	0.83	0.86	###	0.84			###	###	###
2021-May-19 Wed	###	0.845	0.82	0.83	1,132,481	###	44.1	44.1	###
2021-May-18 Tue	0.82	0.88	0.78	0.86	4,009,920	###	###	###	###
2021-May-17 Mon	###	###	0.82	0.82			###	###	0.1
2021-May-14 Fri	0.875	0.89	0.82	0.83			7.4	7.4	###
2021-May-13 Thu	0.925	###	0.86	0.86	4,251,252	###	###	###	###
2021-May-12 Wed	###	0.955	0.925	###			42.6	42.6	0.0
2021-May-11 Tue	###	###	###	###	212,422	0	###	###	0.0
2021-May-10 Mon	0.945	0.985	###	###	1,026,384	###	###	###	0.0
2021-May-07 Fri	0.945	0.9525	###	###			30.3	30.3	0.0
2021-May-06 Thu	###	###	0.925	###	1,105,479	511,284	###	###	0.0
2021-May-05 Wed	0.86	0.925	0.8525	###	3,240,142	2,879,676	###	###	0.0
2021-May-04 Tue	###	###	###	0.85			###	###	###
2021-May-03 Mon	###	###	###	###			22.0	22.0	0.0
2021-Apr-30 Fri	###	###	###	0.925			###	###	###
2021-Apr-29 Thu	###	###	###	###			11.8	11.8	0.0
2021-Apr-28 Wed	###	###	###	###	956,276	0	25.2	25.2	0.0
2021-Apr-27 Tue	###	###	0.955	###			###	###	0.0
2021-Apr-26 Mon	1	###	0.945	###			11.5	11.5	0.0
2021-Apr-23 Fri	###	###	###	1			22.3	22.3	###
2021-Apr-22 Thu	###	###	###	###	1,203,824	0	###	###	0.0
2021-Apr-21 Wed	###	1.045	1.025	###			68.4	68.4	0.0
2021-Apr-20 Tue	###	1.085	###	###	526,227	285,478	31.0	31.0	0.0
2021-Apr-19 Mon	###	1.085	###	###	506,489	274,770	###	###	0.0
2021-Apr-16 Fri	###	###	1.055	###	1,241,585	###	28.1	28.1	0.0
2021-Apr-15 Thu	###	###	###	###	332,228	0	80.7	80.7	0.0
2021-Apr-14 Wed	###	###	1.055	###			###	###	0.0
2021-Apr-13 Tue	###	###	1.075	###			###	###	0.0
2021-Apr-12 Mon	###	###	###	###	467,343	0	###	###	0.0
2021-Apr-09 Fri	###	###	1.055	###	335,224	###	11.9	11.9	0.0
2021-Apr-08 Thu	1.075	###	1.075	###	256,421	137,826	###	###	0.0
2021-Apr-07 Wed	###	###	###	1.075			34.9	34.9	###
2021-Apr-06 Tue	1.075	###	###	###	465,941	0	###	###	0.0
2021-Apr-01 Thu	1.045	###	###	1.055			67.8	67.8	0.1
2021-Mar-31 Wed	1.045	###	###	1.025	571,473	0	###	###	###
2021-Mar-30 Tue	###	###	###	1.045			25.8	25.8	0.1
2021-Mar-29 Mon	###	###	###	###			77.6	77.6	0.0
2021-Mar-26 Fri	###	###	1.045	###			74.4	74.4	0.0
2021-Mar-25 Thu	###	1.0575	1.025	###			###	###	0.0
2021-Mar-24 Wed	###	###	1.025	###			###	###	0.0
2021-Mar-23 Tue	1.085	###	###	###	334,649	0	###	###	0.0
2021-Mar-22 Mon	###	###	1.0725	###			36.8	36.8	0.0
2021-Mar-19 Fri	1.155	1.155	###	###			6.3	6.3	0.0
2021-Mar-18 Thu	1.145	###	###	###	1,676,423	0	###	###	0.0
2021-Mar-17 Wed	###	1.155	1.125	###	726,782	###	31.4	31.4	0.0
2021-Mar-16 Tue	###	1.2	###	###			7.9	7.9	0.0
2021-Mar-15 Mon	###	###	###	###			94.7	94.7	0.0
2021-Mar-12 Fri	###	###	###	###	1,355,748	0	###	###	0.0
2021-Mar-11 Thu	###	###	###	###			68.8	68.8	0.0
2021-Mar-10 Wed	###	1.055	0.9975	1.045			###	###	0.1
2021-Mar-09 Tue	###	1.025	###	###			###	###	0.0
2021-Mar-08 Mon	0.985	1.025	0.985	###			###	###	0.0
2021-Mar-05 Fri	###	###	0.9675	###			36.2	36.2	0.0
2021-Mar-04 Thu	###	###	1	###	1,298,073	###	###	###	0.0
2021-Mar-03 Wed	###	1.075	###	###			###	###	0.0
2021-Mar-02 Tue	###	###	1.045	###			83.5	83.5	0.0
2021-Mar-01 Mon	###	###	###	1.055			21.6	21.6	0.1
2021-Feb-26 Fri	###	###	###	###			15.1	15.1	0.0
2021-Feb-25 Thu	1.185	###	###	###			###	###	0.0
2021-Feb-24 Wed	1.25	1.25	###	###			###	###	0.0
2021-Feb-23 Tue	###	1.355	###	###	941,422	###	9.8	9.8	0.0
2021-Feb-22 Mon	1.28	###	###	1.28	804,458	0	###	###	###
2021-Feb-19 Fri	###	1.375	###	1.27	676,483	465,082	###	###	###
2021-Feb-18 Thu	###	1.4	1.29	1.325			###	###	0.1
2021-Feb-17 Wed	###	###	###	###			89.3	89.3	0.0
2021-Feb-16 Tue	1.355	###	###	1.355	720,152	0	66.1	66.1	###
2021-Feb-15 Mon	###	###	###	1.355			###	###	###
2021-Feb-12 Fri	1.355	###	###	###	170,946	0	###	###	0.0
2021-Feb-11 Thu	###	1.375	###	###	577,186	###	85.0	85.0	0.0
2021-Feb-10 Wed	1.385	1.385	###	###			###	###	0.0
2021-Feb-09 Tue	1.375	###	###	1.375	467,670	0	71.5	71.5	0.1
2021-Feb-08 Mon	###	###	###	1.375			83.9	83.9	0.1
2021-Feb-05 Fri	###	1.43	###	###			###	###	0.0
2021-Feb-04 Thu	1.355	###	1.345	###	3,047,658	2,049,550	###	###	0.0
2021-Feb-03 Wed	1.345	1.385	###	###	724,385	###	65.2	65.2	0.0
2021-Feb-02 Tue	###	###	###	1.345	929,785	0	###	###	###
2021-Feb-01 Mon	1.22	###	###	1.29			###	###	0.1
2021-Jan-29 Fri	1.375	1.375	1.23	1.26			###	###	###
2021-Jan-28 Thu	###	###	1.275	###			78.1	78.1	0.0
2021-Jan-27 Wed	###	1.41	###	###	1,407,643	992,388	###	###	0.0
2021-Jan-25 Mon	###	###	###	###	524,781	0	###	###	0.0
2021-Jan-22 Fri	###	###	###	###			###	###	0.0
2021-Jan-21 Thu	###	1.4	###	1.4			###	###	###
2021-Jan-20 Wed	###	###	###	###			66.6	66.6	0.0
2021-Jan-19 Tue	###	###	1.27	###			60.4	60.4	0.0
2021-Jan-18 Mon	1.42	1.42	###	###			###	###	0.0
2021-Jan-15 Fri	###	1.42	1.355	###	1,194,678	###	80.2	80.2	0.0
2021-Jan-14 Thu	1.42	1.45	###	###	668,650	484,771	###	###	0.0
2021-Jan-13 Wed	###	1.4275	###	1.425			###	###	###
2021-Jan-12 Tue	1.41	###	###	###			###	###	0.0
2021-Jan-11 Mon	1.475	###	1.4325	1.44	1,793,849	1,284,844	###	###	0.1
2021-Jan-08 Fri	###	1.49	###	1.49			###	###	###
2021-Jan-07 Thu	###	1.425	1.27	###			###	###	0.0
2021-Jan-06 Wed	1.24	###	###	1.29			###	###	0.1
2021-Jan-05 Tue	1.2	1.24	###	1.24	1,320,829	###	85.2	85.2	0.1
2021-Jan-04 Mon	1.21	1.2175	###	1.21	400,879	###	56.0	56.0	###
2020-Dec-31 Thu	1.2	1.22	###	###	1,013,579	618,283	###	###	0.0
2020-Dec-30 Wed	1.22	1.2325	###	1.21	2,235,475	###	###	###	###
2020-Dec-29 Tue	1.23	1.26	1.21	1.23	11,880,789	14,672,774	62.3	62.3	0.1
2020-Dec-24 Thu	1.21	1.255	1.1975	1.24	1,915,080	###	84.9	84.9	0.1
2020-Dec-23 Wed	###	1.245	###	###			###	###	0.0
2020-Dec-22 Tue	###	1.245	1.21	1.21			###	###	###
2020-Dec-21 Mon	1.245	1.26	1.2	1.245			###	###	0.1
2020-Dec-18 Fri	###	1.285	1.225	1.24			75.5	75.5	0.1
2020-Dec-17 Thu	###	1.245	###	###			###	###	0.0
2020-Dec-16 Wed	1.155	1.175	###	###	3,178,472	1,867,352	###	###	0.0
2020-Dec-15 Tue	###	###	###	###	0				0.0
2020-Dec-14 Mon	###	###	###	###	0				0.0
2020-Dec-11 Fri	###	###	###	###	3,921,481	0	92.7	92.7	0.0
2020-Dec-10 Thu	###	###	1.085	###	462,425	###	###	###	0.0
2020-Dec-09 Wed	1.085	###	1.075	###			89.1	89.1	0.0
2020-Dec-08 Tue	###	###	1.075	###	794,553	427,072	###	###	0.0
2020-Dec-07 Mon	###	###	1.055	###	3,263,454	1,721,471	21.6	21.6	0.0
2020-Dec-04 Fri	###	###	1.0475	###	1,229,587	###	###	###	0.0
2020-Dec-03 Thu	###	###	1	###	1,229,682	614,841	###	###	0.0
2020-Dec-02 Wed	###	###	###	1			74.6	74.6	###
2020-Dec-01 Tue	###	###	###	###			76.0	76.0	0.0
2020-Nov-30 Mon	###	###	###	0.985	464,627	0	###	###	###
2020-Nov-27 Fri	###	1	0.945	###			91.9	91.9	0.0
2020-Nov-26 Thu	###	###	###	###			21.4	21.4	0.0
2020-Nov-25 Wed	1	1	###	###	495,672	###	16.4	16.4	0.0
2020-Nov-24 Tue	0.985	###	0.9575	1			###	###	###
2020-Nov-23 Mon	0.945	###	0.945	###	580,786	274,421	92.0	92.0	0.0
2020-Nov-20 Fri	###	###	0.925	0.955			30.1	30.1	0.1
2020-Nov-19 Thu	###	###	###	###	565,748	0	###	###	0.0
2020-Nov-18 Wed	###	###	###	###			30.2	30.2	0.0
2020-Nov-17 Tue	###	###	###	###	1,807,344	0	###	###	0.0
2020-Nov-16 Mon	0.88	###	0.875	###			95.3	95.3	0.0
2020-Nov-13 Fri	###	0.88	0.855	0.88			###	###	0.1
2020-Nov-12 Thu	0.87	0.88	0.86	0.86	331,126	288,079	34.0	34.0	###
2020-Nov-11 Wed	0.84	###	0.84	0.86			###	###	###
2020-Nov-10 Tue	0.86	###	0.83	0.83	370,351	###	25.2	25.2	###
2020-Nov-09 Mon	0.845	###	###	0.86	277,774	0	68.5	68.5	###
2020-Nov-06 Fri	0.875	0.875	0.84	0.84			###	###	###
2020-Nov-05 Thu	0.83	0.88	0.81	0.88			###	###	0.1
2020-Nov-04 Wed	###	###	###	0.82			###	###	0.1
2020-Nov-03 Tue	0.8	###	0.8	0.8	157,657	###	###	###	0.1
2020-Nov-02 Mon	0.83	0.84	0.8	0.8	383,724	314,653	###	###	0.1
2020-Oct-30 Fri	###	###	0.78	0.825	1,076,826	###	93.0	93.0	0.1
2020-Oct-29 Thu	0.8	0.8	0.77	0.78	776,983	###	16.3	16.3	0.1
2020-Oct-28 Wed	###	0.825	0.8	###			###	###	0.0
2020-Oct-27 Tue	0.82	0.825	0.81	0.82	290,351	###	###	###	0.1
2020-Oct-26 Mon	0.83	###	0.825	0.83			77.1	77.1	###
2020-Oct-23 Fri	0.83	###	0.827	###	712,220	###	75.4	75.4	0.0
2020-Oct-22 Thu	###	###	###	0.83	3,690,228	0	88.6	88.6	###
2020-Oct-21 Wed	0.8	0.81	0.79	0.8			65.7	65.7	0.1
2020-Oct-20 Tue	0.8	###	0.79	###			73.3	73.3	0.0
2020-Oct-19 Mon	0.82	0.82	0.79	0.8			###	###	0.1
2020-Oct-16 Fri	###	###	###	###	3,145,820	0	18.7	18.7	0.0
2020-Oct-15 Thu	0.83	0.83	###	###			16.2	16.2	0.0
2020-Oct-14 Wed	0.825	###	0.81	0.82			31.1	31.1	0.1
2020-Oct-13 Tue	0.83	0.845	0.825	###	414,627	###	75.1	75.1	0.0
2020-Oct-12 Mon	0.825	0.85	###	0.83	938,045	###	67.6	67.6	###
2020-Oct-09 Fri	###	0.855	0.82	0.855			###	###	###
2020-Oct-08 Thu	0.855	0.855	0.83	0.83			###	###	###
2020-Oct-07 Wed	0.83	0.855	0.83	0.855	127,971	###	85.3	85.3	###
2020-Oct-06 Tue	0.85	0.86	0.825	0.825	224,921	###	13.4	13.4	0.1
2020-Oct-05 Mon	0.83	0.86	0.825	0.84	340,858	287,172	67.7	67.7	###
2020-Oct-02 Fri	0.83	0.83	###	0.825			58.3	58.3	0.1
2020-Oct-01 Thu	0.83	0.85	0.83	###	125,424	105,356	###	###	0.0
2020-Sep-30 Wed	###	0.87	0.81	0.825	2,459,120	###	12.6	12.6	0.1
2020-Sep-29 Tue	0.855	0.87	0.84	###			78.8	78.8	0.0
2020-Sep-28 Mon	0.855	0.86	0.845	0.86			###	###	###
2020-Sep-25 Fri	0.86	0.875	###	###			66.2	66.2	0.0
2020-Sep-24 Thu	0.87	0.875	0.84	0.85	483,624	###	25.9	25.9	###
2020-Sep-23 Wed	0.89	###	0.87	0.87			###	###	0.1
2020-Sep-22 Tue	###	###	0.88	###	337,140	148,341	###	###	0.0
2020-Sep-21 Mon	0.925	###	0.925	###	134,823	62,355	###	###	0.0
2020-Sep-18 Fri	###	###	###	###			###	###	0.0
2020-Sep-17 Thu	###	###	0.885	###			42.6	42.6	0.0
2020-Sep-16 Wed	0.89	###	0.89	0.89			61.3	61.3	###
2020-Sep-15 Tue	0.89	###	0.88	0.885	247,524	###	###	###	###
2020-Sep-14 Mon	0.89	###	###	0.885			34.1	34.1	###
2020-Sep-11 Fri	###	###	0.885	0.89			###	###	###
2020-Sep-10 Thu	0.885	###	0.885	###			###	###	0.0
2020-Sep-09 Wed	###	###	0.87	0.87			###	###	0.1
2020-Sep-08 Tue	###	0.945	###	0.925	171,647	###	74.3	74.3	###
2020-Sep-07 Mon	###	###	###	###	170,388	0	64.4	64.4	0.0
2020-Sep-04 Fri	###	0.945	###	###	226,122	106,842	###	###	0.0
2020-Sep-03 Thu	###	###	###	###			16.4	16.4	0.0
2020-Sep-02 Wed	###	###	0.975	0.975	398,447	194,242	###	###	###
2020-Sep-01 Tue	###	###	1	###	253,323	###	###	###	0.0
2020-Aug-31 Mon	###	###	1.025	###			###	###	0.0
2020-Aug-28 Fri	###	###	###	###	398,180	0	###	###	0.0
2020-Aug-27 Thu	###	###	###	###	861,689	0	###	###	0.0
2020-Aug-26 Wed	###	###	1	###	443,850	221,925	28.3	28.3	0.0
2020-Aug-25 Tue	###	1.085	###	###			###	###	0.0
2020-Aug-24 Mon	###	###	###	1	792,328	0	###	###	###
2020-Aug-21 Fri	###	0.925	0.86	0.925	871,975	###	81.8	81.8	###
2020-Aug-20 Thu	###	###	###	###			###	###	0.0
2020-Aug-19 Wed	###	###	0.945	###			###	###	0.0
2020-Aug-18 Tue	###	0.975	###	###			30.6	30.6	0.0
2020-Aug-17 Mon	0.955	###	###	###			67.6	67.6	0.0
2020-Aug-14 Fri	###	###	0.945	###	65,540	###	###	###	0.0
2020-Aug-13 Thu	###	###	###	###			86.4	86.4	0.0
2020-Aug-12 Wed	0.925	###	###	###			###	###	0.0
2020-Aug-11 Tue	###	###	###	###	117,652	0	34.4	34.4	0.0
2020-Aug-10 Mon	###	###	###	0.945	201,256	0	20.7	20.7	0.1
2020-Aug-07 Fri	###	###	0.942	0.955			70.8	70.8	0.1
2020-Aug-06 Thu	0.945	0.955	###	0.955	249,148	###	72.6	72.6	0.1
2020-Aug-05 Wed	###	0.945	###	0.945			91.3	91.3	0.1
2020-Aug-04 Tue	###	###	0.89	###			###	###	0.0
2020-Aug-03 Mon	###	###	0.88	0.88	319,343	###	###	###	0.1
2020-Jul-31 Fri	###	###	###	###			###	###	0.0
2020-Jul-30 Thu	###	###	###	###	426,045	0	###	###	0.0
2020-Jul-29 Wed	###	###	0.89	###			###	###	0.0
2020-Jul-28 Tue	###	###	0.885	###			80.2	80.2	0.0
2020-Jul-27 Mon	###	###	0.89	###			77.9	77.9	0.0
2020-Jul-24 Fri	###	###	###	###			29.1	29.1	0.0
2020-Jul-23 Thu	0.87	###	0.857	###			###	###	0.0
2020-Jul-22 Wed	0.84	0.875	###	0.875			###	###	0.1
2020-Jul-21 Tue	0.825	###	###	0.82			###	###	0.1
2020-Jul-20 Mon	0.845	0.845	0.82	0.82			17.2	17.2	0.1
2020-Jul-17 Fri	0.84	0.84	0.82	###			32.8	32.8	0.0
2020-Jul-16 Thu	0.84	0.84	0.825	0.84			###	###	###
2020-Jul-15 Wed	0.83	0.855	0.83	0.855			###	###	###
2020-Jul-14 Tue	0.83	0.845	0.825	0.83	378,356	315,927	###	###	###
2020-Jul-13 Mon	0.85	0.85	###	0.82	282,840	###	###	###	0.1
2020-Jul-10 Fri	0.87	0.87	###	0.85			###	###	###
2020-Jul-09 Thu	0.86	0.86	0.83	0.83			12.9	12.9	###
2020-Jul-08 Wed	0.85	0.87	0.825	0.83	743,659	630,251	###	###	###
2020-Jul-07 Tue	###	###	0.85	0.85			###	###	###
2020-Jul-06 Mon	###	###	0.89	###	397,871	177,052	66.6	66.6	0.0
2020-Jul-03 Fri	0.86	###	0.86	0.875			###	###	0.1
2020-Jul-02 Thu	0.85	0.885	0.85	0.86	661,358	573,728	68.3	68.3	###
2020-Jul-01 Wed	0.875	###	0.82	0.82	726,351	###	6.1	6.1	0.1
2020-Jun-30 Tue	0.84	0.875	0.83	###	707,243	602,924	82.4	82.4	0.0
2020-Jun-29 Mon	0.825	0.85	###	###			79.3	79.3	0.0
2020-Jun-26 Fri	0.84	0.88	0.84	0.84			64.9	64.9	###
2020-Jun-25 Thu	0.875	0.875	0.845	###			###	###	0.0
2020-Jun-24 Wed	0.86	###	0.86	###	407,950	###	###	###	0.0
2020-Jun-23 Tue	0.86	0.885	0.845	0.87			81.0	81.0	0.1
2020-Jun-22 Mon	0.82	0.87	0.82	0.86			###	###	###
2020-Jun-19 Fri	###	###	0.825	0.825	945,355	389,958	###	###	0.1
2020-Jun-18 Thu	0.88	0.885	0.845	0.875	370,477	###	38.4	38.4	0.1
2020-Jun-17 Wed	###	###	0.855	0.88			16.8	16.8	0.1