Bam Groep Konin Share History

Bam Groep Konin Share Price history. The following table shows end-of-day data 0LNQ historical share prices for Bam Groep Konin, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0LNQ.L
Share Price 0LNQ.L
Charts 0LNQ.L
Trades 0LNQ.L
History Compare
0LNQ.L 0LNQ.L
Share News 0LNQ.L
RNS 0LNQ.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	3.44	3.44	3.34	3.37	52,378
2024-05-02	3.42	3.65	3.12	3.40	53,314
2024-05-01	3.86	3.86	3.86	3.86	0
2024-04-30	3.90	3.91	3.83	3.86	172,521
2024-04-29	3.90	3.92	3.87	3.87	11,986
2024-04-26	3.89	3.94	3.89	3.90	147,874
2024-04-25	4.03	4.03	3.87	3.87	65,886
2024-04-24	3.99	4.03	3.99	4.03	58,063
2024-04-23	3.83	3.96	3.81	3.96	218,820
2024-04-22	3.78	3.83	3.76	3.83	83,389
2024-04-19	3.79	3.80	3.79	3.79	65,027
2024-04-18	3.81	3.84	3.80	3.80	47,750
2024-04-17	3.76	3.83	3.76	3.83	113,513
2024-04-16	3.77	3.80	3.72	3.76	133,485
2024-04-15	3.77	3.86	3.77	3.78	2,337,955
2024-04-12	3.84	3.89	3.77	3.86	117,526
2024-04-11	3.94	4.00	3.92	3.92	147,073
2024-04-10	3.98	4.01	3.89	3.97	256,871
2024-04-09	4.08	4.08	3.97	3.97	169,229
2024-04-08	3.99	4.08	3.99	4.04	139,158
2024-04-05	3.91	3.96	3.85	3.96	164,005
2024-04-04	3.59	4.04	3.59	3.91	626,568
2024-04-03	3.48	3.52	3.48	3.52	6,501,401
2024-04-02	3.53	3.53	3.48	3.48	92,363
2024-04-01	3.50	3.50	3.50	3.50	0
2024-03-29	3.50	3.50	3.50	3.50	0
2024-03-28	3.52	3.53	3.50	3.50	109,945
2024-03-27	3.45	3.52	3.45	3.52	184,100
2024-03-26	3.41	3.44	3.41	3.44	61,577
2024-03-25	3.33	3.38	3.28	3.38	152,441
2024-03-22	3.37	3.38	3.32	3.32	105,936
2024-03-21	3.40	3.43	3.36	3.36	82,211
2024-03-20	3.39	3.41	3.37	3.37	1,818,296
2024-03-19	3.40	3.42	3.35	3.42	93,563
2024-03-18	3.45	3.45	3.42	3.42	94,074
2024-03-15	3.40	3.48	3.40	3.44	111,952
2024-03-14	3.42	3.43	3.40	3.40	79,743
2024-03-13	3.41	3.42	3.41	3.42	88,529
2024-03-12	3.41	3.42	3.39	3.39	106,323
2024-03-11	3.39	3.39	3.38	3.38	92,465
2024-03-08	3.44	3.45	3.42	3.42	200,405
2024-03-07	3.35	3.41	3.34	3.41	1,088,912
2024-03-06	3.27	3.33	3.27	3.33	78,513
2024-03-05	3.29	3.29	3.25	3.28	94,685
2024-03-04	3.26	3.28	3.17	3.28	226,437
2024-03-01	3.33	3.33	3.26	3.29	145,154
2024-02-29	3.29	3.30	3.27	3.30	193,547
2024-02-28	3.25	3.26	3.25	3.26	74,250
2024-02-27	3.22	3.25	3.21	3.25	166,584
2024-02-26	3.22	3.22	3.22	3.22	90,072
2024-02-23	3.13	3.21	3.13	3.21	156,835
2024-02-22	3.04	3.15	3.04	3.15	2,071,087
2024-02-21	3.14	3.16	2.99	3.05	351,383
2024-02-20	3.10	3.12	3.09	3.12	168,801
2024-02-19	3.04	3.09	3.02	3.09	211,478
2024-02-16	3.00	3.08	2.88	3.02	757,334
2024-02-15	2.69	3.06	2.69	3.02	623,098
2024-02-14	2.47	2.55	2.47	2.55	150,044
2024-02-13	2.62	2.62	2.47	2.47	100,724
2024-02-12	2.59	2.62	2.59	2.62	91,849
2024-02-09	2.63	2.63	2.60	2.60	51,917
2024-02-08	2.57	2.62	2.57	2.62	110,703
2024-02-07	2.53	2.57	2.52	2.57	171,117
2024-02-06	2.49	2.52	2.49	2.51	122,007
2024-02-05	2.50	2.51	2.48	2.48	91,823
2024-02-02	2.54	2.54	2.51	2.51	72,102
2024-02-01	2.58	2.58	2.51	2.51	130,660
2024-01-31	2.56	2.57	2.56	2.56	109,131
2024-01-30	2.58	2.58	2.58	2.58	64,762
2024-01-29	2.63	2.63	2.59	2.59	67,336
2024-01-26	2.58	2.62	2.58	2.62	1,503,771
2024-01-25	2.64	2.64	2.60	2.60	82,631
2024-01-24	2.65	2.65	2.64	2.65	68,583
2024-01-23	2.62	2.64	2.61	2.63	97,366
2024-01-22	2.56	2.63	2.56	2.63	258,695
2024-01-19	2.58	2.59	2.57	2.57	92,943
2024-01-18	2.53	2.56	2.53	2.56	109,869
2024-01-17	2.56	2.56	2.53	2.53	164,043
2024-01-16	2.58	2.58	2.56	2.56	36,546
2024-01-15	2.61	2.61	2.58	2.58	111,999
2024-01-12	2.54	2.63	2.54	2.63	80,005
2024-01-11	2.54	2.55	2.54	2.54	78,143
2024-01-10	2.51	2.55	2.51	2.52	55,302
2024-01-09	2.49	2.51	2.48	2.51	231,654
2024-01-08	2.46	2.48	2.44	2.48	63,256
2024-01-05	2.45	2.45	2.42	2.45	163,931
2024-01-04	2.40	2.44	2.40	2.44	68,529
2024-01-03	2.47	2.47	2.42	2.42	143,537
2024-01-02	2.46	2.49	2.44	2.46	62,448
2024-01-01	2.45	2.45	2.45	2.45	0
2023-12-29	2.45	2.45	2.45	2.45	101,912
2023-12-28	2.45	2.45	2.43	2.45	52,840
2023-12-27	2.40	2.47	2.40	2.45	75,795
2023-12-26	2.44	2.44	2.44	2.44	0
2023-12-25	2.44	2.44	2.44	2.44	0
2023-12-22	2.44	2.45	2.44	2.44	1,624,852
2023-12-21	2.46	2.46	2.43	2.43	109,533
2023-12-20	2.49	2.49	2.46	2.48	94,105
2023-12-19	2.42	2.48	2.42	2.48	167,007
2023-12-18	2.49	2.49	2.42	2.42	123,198
2023-12-15	2.48	2.50	2.48	2.50	135,520
2023-12-14	2.47	2.51	2.47	2.49	204,696
2023-12-13	2.47	2.48	2.47	2.48	1,771,420
2023-12-12	2.49	2.50	2.48	2.48	356,632
2023-12-11	2.54	2.54	2.49	2.49	93,821
2023-12-08	2.52	2.55	2.52	2.53	86,237
2023-12-07	2.50	2.55	2.50	2.55	81,554
2023-12-06	2.51	2.55	2.51	2.52	147,821
2023-12-05	2.53	2.55	2.51	2.51	165,254
2023-12-04	2.59	2.59	2.54	2.54	196,966
2023-12-01	2.51	2.59	2.51	2.59	113,136
2023-11-30	2.68	2.68	2.52	2.52	205,077
2023-11-29	2.64	2.68	2.62	2.68	153,193
2023-11-28	2.58	2.60	2.57	2.60	3,874,289
2023-11-27	2.56	2.59	2.56	2.59	89,137
2023-11-24	2.59	2.59	2.56	2.56	70,567
2023-11-23	2.58	2.59	2.57	2.59	109,380
2023-11-22	2.53	2.56	2.52	2.56	634,508
2023-11-21	2.50	2.52	2.49	2.52	197,364
2023-11-20	2.52	2.53	2.50	2.50	166,247
2023-11-17	2.49	2.50	2.48	2.50	141,032
2023-11-16	2.48	2.48	2.45	2.48	156,283
2023-11-15	2.46	2.47	2.45	2.45	230,731
2023-11-14	2.40	2.45	2.40	2.45	211,210
2023-11-13	2.35	2.39	2.35	2.39	329,778
2023-11-10	2.34	2.34	2.31	2.34	205,399
2023-11-09	2.23	2.34	2.22	2.34	709,334
2023-11-08	2.23	2.24	2.22	2.24	414,177
2023-11-07	2.22	2.23	2.20	2.23	180,879
2023-11-06	2.20	2.25	2.20	2.23	160,170
2023-11-03	2.16	2.22	2.16	2.19	163,946
2023-11-02	2.05	2.19	2.05	2.15	409,639
2023-11-01	1.95	1.97	1.95	1.97	78,367
2023-10-31	1.93	1.96	1.92	1.96	167,941
2023-10-30	1.89	1.92	1.89	1.90	20,440
2023-10-27	1.86	1.90	1.86	1.90	25,390
2023-10-26	1.81	1.87	1.81	1.87	52,715
2023-10-25	1.86	1.88	1.82	1.83	87,365
2023-10-24	1.86	1.86	1.86	1.86	38,732
2023-10-23	1.86	1.87	1.81	1.85	164,845
2023-10-20	1.88	1.89	1.86	1.87	42,943
2023-10-19	1.85	1.87	1.85	1.87	81,016
2023-10-18	1.89	1.92	1.87	1.87	131,643
2023-10-17	1.92	1.92	1.88	1.90	55,446
2023-10-16	1.90	1.91	1.89	1.91	42,174
2023-10-13	1.92	1.92	1.88	1.88	96,409
2023-10-12	1.95	1.95	1.93	1.93	53,508
2023-10-11	1.94	1.96	1.94	1.94	28,425
2023-10-10	1.92	1.97	1.92	1.97	73,842
2023-10-09	1.91	1.92	1.91	1.91	20,990
2023-10-06	1.90	1.92	1.90	1.92	34,984
2023-10-05	1.92	1.92	1.90	1.90	17,353
2023-10-04	1.90	1.93	1.89	1.91	84,345
2023-10-03	1.98	1.98	1.89	1.89	166,417
2023-10-02	2.03	2.05	2.00	2.00	109,309
2023-09-29	1.92	2.02	1.92	2.02	188,837
2023-09-28	1.90	1.91	1.90	1.91	49,878
2023-09-27	1.90	1.91	1.89	1.91	69,094
2023-09-26	1.90	1.91	1.90	1.90	31,053
2023-09-25	1.93	1.93	1.91	1.91	52,647
2023-09-22	1.91	1.91	1.91	1.91	44,481
2023-09-21	1.94	1.94	1.90	1.91	77,771
2023-09-20	1.91	1.93	1.91	1.93	77,054
2023-09-19	1.91	1.91	1.91	1.91	56,470
2023-09-18	1.95	1.95	1.90	1.90	792,760
2023-09-15	1.95	1.97	1.95	1.95	198,128
2023-09-14	1.93	1.93	1.92	1.93	38,459
2023-09-13	1.94	1.94	1.93	1.94	39,043
2023-09-12	1.94	1.95	1.94	1.94	13,768
2023-09-11	1.91	1.94	1.91	1.94	32,142
2023-09-08	1.90	1.93	1.90	1.93	74,510
2023-09-07	1.92	1.92	1.90	1.90	79,833
2023-09-06	1.92	1.93	1.90	1.92	72,149
2023-09-05	1.94	1.94	1.85	1.93	22,110
2023-09-04	1.97	1.97	1.87	1.97	25,076
2023-09-01	1.97	1.97	1.96	1.97	13,491
2023-08-31	1.95	1.97	1.95	1.97	37,671
2023-08-30	1.95	1.95	1.95	1.95	62,298
2023-08-29	1.94	1.96	1.94	1.96	151,055
2023-08-28	1.92	1.92	1.92	1.92	0
2023-08-25	1.94	1.94	1.92	1.92	35,581
2023-08-24	1.97	1.97	1.92	1.92	11,602
2023-08-23	1.94	1.96	1.94	1.96	82,710
2023-08-22	1.91	1.93	1.91	1.93	54,365
2023-08-21	1.94	1.95	1.92	1.93	57,826
2023-08-18	1.95	1.98	1.92	1.92	133,294
2023-08-17	2.00	2.00	1.88	1.99	267,905
2023-08-16	2.01	2.02	2.00	2.00	162,226
2023-08-15	2.03	2.04	2.03	2.03	34,344
2023-08-14	2.13	2.13	2.02	2.04	73,487
2023-08-11	2.11	2.12	2.09	2.12	29,166
2023-08-10	2.11	2.11	2.11	2.11	21,022
2023-08-09	2.06	2.09	2.06	2.09	24,059
2023-08-08	2.09	2.09	2.07	2.07	64,234
2023-08-07	2.08	2.10	2.07	2.10	72,955
2023-08-04	2.05	2.07	2.05	2.07	22,607
2023-08-03	2.04	2.04	2.04	2.04	37,624
2023-08-02	2.08	2.08	2.05	2.06	143,603
2023-08-01	2.12	2.12	2.10	2.10	93,713
2023-07-31	2.10	2.12	2.10	2.12	23,945
2023-07-28	2.11	2.12	2.08	2.11	111,399
2023-07-27	2.08	2.10	2.07	2.10	114,616
2023-07-26	2.10	2.11	2.06	2.08	41,210
2023-07-25	2.09	2.10	2.08	2.10	182,111
2023-07-24	2.08	2.08	2.05	2.07	215,494
2023-07-21	2.07	2.08	2.06	2.06	184,690
2023-07-20	2.06	2.10	2.06	2.10	65,873
2023-07-19	2.01	2.07	2.00	2.07	52,366
2023-07-18	1.93	2.00	1.93	2.00	66,876
2023-07-17	1.98	1.98	1.94	1.94	124,438
2023-07-14	1.96	2.00	1.95	1.98	139,802
2023-07-13	1.92	1.97	1.92	1.97	182,473
2023-07-12	1.89	1.92	1.89	1.92	93,866
2023-07-11	1.85	1.87	1.85	1.87	116,370
2023-07-10	1.83	1.84	1.82	1.84	79,937
2023-07-07	1.81	1.82	1.80	1.82	169,817
2023-07-06	1.84	1.84	1.80	1.80	139,979
2023-07-05	1.85	1.85	1.83	1.83	30,415
2023-07-04	1.82	1.83	1.81	1.83	23,002
2023-07-03	1.76	1.82	1.76	1.82	88,690
2023-06-30	1.77	1.78	1.77	1.77	217,461
2023-06-29	1.77	1.77	1.76	1.77	74,797
2023-06-28	1.81	1.81	1.74	1.74	171,132
2023-06-27	1.79	1.80	1.76	1.78	99,418
2023-06-26	1.82	1.82	1.76	1.78	136,077
2023-06-23	1.86	1.86	1.83	1.83	72,175
2023-06-22	1.89	1.89	1.86	1.86	66,528
2023-06-21	1.87	1.89	1.87	1.89	82,120
2023-06-20	1.89	1.89	1.88	1.88	149,617
2023-06-19	1.90	1.90	1.88	1.90	220,297
2023-06-16	1.94	1.94	1.92	1.92	43,725
2023-06-15	1.95	1.95	1.92	1.92	57,969
2023-06-14	1.97	1.97	1.95	1.95	84,500
2023-06-13	1.96	1.97	1.96	1.96	679,331
2023-06-12	2.00	2.00	1.97	1.97	338,621
2023-06-09	1.98	1.99	1.97	1.99	104,580
2023-06-08	1.93	1.99	1.93	1.97	184,313
2023-06-07	1.96	1.96	1.92	1.95	551,686
2023-06-06	1.96	1.96	1.94	1.96	62,039
2023-06-05	1.96	1.98	1.96	1.96	79,919
2023-06-02	1.92	1.96	1.92	1.96	44,705
2023-06-01	1.91	1.91	1.91	1.91	248,319
2023-05-31	1.93	1.93	1.91	1.91	172,060
2023-05-30	1.96	1.97	1.93	1.93	155,846
2023-05-29	1.93	1.93	1.93	1.93	0
2023-05-26	1.91	1.93	1.91	1.93	79,623
2023-05-25	1.94	1.94	1.90	1.92	144,179
2023-05-24	1.97	1.97	1.94	1.94	130,227
2023-05-23	1.93	1.95	1.93	1.95	302,849
2023-05-22	1.92	1.95	1.91	1.93	294,671
2023-05-19	1.90	1.91	1.90	1.91	159,713
2023-05-18	1.91	1.92	1.90	1.90	159,343
2023-05-17	1.91	1.91	1.89	1.89	57,063
2023-05-16	1.91	1.91	1.88	1.90	159,758
2023-05-15	1.93	1.93	1.89	1.89	115,732
2023-05-12	1.88	1.90	1.87	1.88	112,123
2023-05-11	1.95	1.95	1.88	1.88	112,448
2023-05-10	1.95	1.95	1.92	1.92	125,982
2023-05-09	1.97	1.97	1.92	1.94	718,009
2023-05-08	1.97	1.97	1.97	1.97	0
2023-05-05	1.94	1.97	1.94	1.97	93,565
2023-05-04	1.95	1.97	1.82	1.94	249,080
2023-05-03	1.95	2.01	1.95	2.00	154,370
2023-05-02	1.97	2.03	1.97	2.01	2,071,375
2023-05-01	1.98	1.98	1.98	1.98	0
2023-04-28	2.00	2.00	1.96	1.98	152,780
2023-04-27	1.99	1.99	1.98	1.99	503,634
2023-04-26	1.96	2.01	1.96	1.98	273,802
2023-04-25	2.02	2.02	1.98	1.98	372,589
2023-04-24	2.03	2.03	2.00	2.00	304,918
2023-04-21	2.03	2.03	2.01	2.01	110,187
2023-04-20	2.04	2.05	2.03	2.03	224,340
2023-04-19	2.04	2.05	2.03	2.05	76,756
2023-04-18	2.03	2.03	2.03	2.03	157,149
2023-04-17	2.06	2.06	2.02	2.02	287,529
2023-04-14	2.05	2.05	1.99	2.03	646,096
2023-04-13	2.09	2.10	2.06	2.10	219,931
2023-04-12	2.12	2.12	2.05	2.05	214,053
2023-04-11	2.09	2.10	2.08	2.08	124,534
2023-04-10	2.07	2.07	2.07	2.07	0
2023-04-07	2.07	2.07	2.07	2.07	0
2023-04-06	2.07	2.07	2.06	2.07	452,069
2023-04-05	2.16	2.16	2.07	2.07	325,690
2023-04-04	2.21	2.21	2.15	2.15	205,714
2023-04-03	2.20	2.20	2.18	2.18	161,779
2023-03-31	2.22	2.22	2.19	2.19	220,745
2023-03-30	2.10	2.20	2.10	2.20	158,939
2023-03-29	2.09	2.09	2.07	2.09	107,953
2023-03-28	2.10	2.12	2.06	2.06	85,554
2023-03-27	2.13	2.14	2.12	2.12	63,698
2023-03-24	2.18	2.18	2.11	2.11	108,426
2023-03-23	2.20	2.21	2.19	2.19	80,986
2023-03-22	2.28	2.28	2.20	2.20	55,920
2023-03-21	2.20	2.24	2.19	2.24	184,121
2023-03-20	2.10	2.20	2.10	2.17	625,987
2023-03-17	2.25	2.25	2.18	2.20	367,166
2023-03-16	2.24	2.25	2.16	2.20	178,914
2023-03-15	2.32	2.32	2.24	2.31	304,639
2023-03-14	2.31	2.33	2.29	2.31	134,845
2023-03-13	2.35	2.36	2.29	2.32	250,474
2023-03-10	2.42	2.42	2.36	2.44	205,107
2023-03-09	2.46	2.46	2.44	2.44	102,204
2023-03-08	2.42	2.45	2.41	2.45	74,531
2023-03-07	2.48	2.49	2.45	2.45	102,259
2023-03-06	2.43	2.49	2.43	2.49	37,900
2023-03-03	2.47	2.47	2.47	2.47	116,628
2023-03-02	2.44	2.46	2.43	2.46	105,024
2023-03-01	2.42	2.44	2.42	2.44	55,541
2023-02-28	2.45	2.45	2.44	2.44	36,564
2023-02-27	2.41	2.45	2.41	2.45	105,021
2023-02-24	2.44	2.44	2.41	2.41	120,105
2023-02-23	2.43	2.44	2.40	2.44	199,634
2023-02-22	2.48	2.48	2.43	2.43	412,196
2023-02-21	2.51	2.51	2.48	2.51	110,975
2023-02-20	2.58	2.58	2.48	2.50	270,491
2023-02-17	2.68	2.68	2.54	2.56	615,647
2023-02-16	2.60	2.84	2.60	2.66	721,996
2023-02-15	2.53	2.55	2.50	2.53	77,173
2023-02-14	2.50	2.53	2.48	2.53	61,449
2023-02-13	2.52	2.53	2.50	2.51	140,309
2023-02-10	2.40	2.51	2.40	2.51	246,197
2023-02-09	2.34	2.42	2.34	2.42	125,177
2023-02-08	2.32	2.36	2.32	2.36	43,675
2023-02-07	2.34	2.34	2.31	2.31	31,048
2023-02-06	2.37	2.37	2.32	2.32	32,081
2023-02-03	2.38	2.38	2.35	2.37	77,136
2023-02-02	2.32	2.37	2.32	2.37	118,164
2023-02-01	2.33	2.36	2.32	2.32	1,499,052
2023-01-31	2.35	2.35	2.33	2.33	80,201
2023-01-30	2.38	2.38	2.37	2.37	29,877
2023-01-27	2.36	2.36	2.35	2.36	78,815
2023-01-26	2.35	2.36	2.34	2.36	65,503
2023-01-25	2.37	2.37	2.34	2.34	59,939
2023-01-24	2.41	2.42	2.37	2.37	55,752
2023-01-23	2.37	2.42	2.37	2.42	61,523
2023-01-20	2.37	2.39	2.37	2.38	66,822
2023-01-19	2.39	2.39	2.37	2.37	156,667
2023-01-18	2.43	2.44	2.42	2.42	110,662
2023-01-17	2.43	2.45	2.43	2.45	101,714
2023-01-16	2.36	2.44	2.36	2.44	109,260
2023-01-13	2.37	2.40	2.37	2.40	111,055
2023-01-12	2.37	2.37	2.34	2.36	137,707
2023-01-11	2.38	2.38	2.37	2.37	91,892
2023-01-10	2.43	2.43	2.39	2.39	67,798
2023-01-09	2.40	2.42	2.40	2.42	82,409
2023-01-06	2.37	2.39	2.36	2.38	177,181
2023-01-05	2.35	2.39	2.35	2.39	151,222
2023-01-04	2.27	2.36	2.27	2.36	292,922
2023-01-03	2.23	2.26	2.22	2.26	184,214
2023-01-02	2.18	2.18	2.18	2.18	0
2022-12-30	2.15	2.21	2.15	2.18	146,652
2022-12-29	2.13	2.17	2.13	2.17	126,175
2022-12-28	2.15	2.16	2.13	2.13	86,222
2022-12-27	2.13	2.13	2.13	2.13	0
2022-12-26	2.13	2.13	2.13	2.13	0
2022-12-23	2.10	2.13	2.10	2.13	77,221
2022-12-22	2.13	2.15	2.11	2.11	117,245
2022-12-21	2.08	2.12	2.08	2.12	72,026
2022-12-20	2.08	2.08	2.03	2.08	88,974
2022-12-19	2.13	2.13	2.08	2.08	94,158
2022-12-16	2.11	2.12	2.08	2.10	263,763
2022-12-15	2.11	2.12	2.10	2.12	47,774
2022-12-14	2.15	2.16	2.11	2.11	66,571
2022-12-13	2.13	2.19	2.12	2.17	546,118
2022-12-12	2.14	2.16	2.12	2.12	95,742
2022-12-09	2.19	2.19	2.13	2.15	77,217
2022-12-08	2.16	2.18	2.16	2.16	178,974
2022-12-07	2.16	2.16	2.15	2.16	108,625
2022-12-06	2.25	2.25	2.16	2.16	131,938
2022-12-05	2.26	2.27	2.25	2.27	107,998
2022-12-02	2.25	2.27	2.25	2.27	70,309
2022-12-01	2.25	2.29	2.24	2.26	196,097
2022-11-30	2.23	2.23	2.22	2.22	111,950
2022-11-29	2.21	2.22	2.21	2.21	121,825
2022-11-28	2.23	2.23	2.22	2.22	98,933
2022-11-25	2.22	2.22	2.22	2.22	76,610
2022-11-24	2.22	2.23	2.22	2.23	538,493
2022-11-23	2.19	2.21	2.19	2.21	224,108
2022-11-22	2.18	2.20	2.17	2.20	103,805
2022-11-21	2.15	2.16	2.14	2.16	196,554
2022-11-18	2.14	2.15	2.13	2.15	157,458
2022-11-17	2.10	2.13	2.10	2.13	125,269
2022-11-16	2.14	2.15	2.11	2.11	152,967
2022-11-15	2.12	2.14	2.09	2.14	687,562
2022-11-14	2.16	2.16	2.12	2.14	104,226
2022-11-11	2.10	2.14	2.10	2.14	194,087
2022-11-10	2.04	2.10	2.03	2.10	197,910
2022-11-09	2.05	2.06	2.04	2.04	130,827
2022-11-08	2.05	2.05	2.01	2.03	276,160
2022-11-07	1.99	2.05	1.96	2.03	515,164
2022-11-04	2.03	2.04	1.92	1.96	833,636
2022-11-03	2.07	2.07	1.97	2.00	730,561
2022-11-02	2.23	2.23	2.05	2.05	355,689
2022-11-01	2.24	2.25	2.22	2.22	236,858
2022-10-31	2.19	2.21	2.17	2.21	143,333
2022-10-28	2.17	2.17	2.13	2.16	90,008
2022-10-27	2.13	2.15	2.13	2.15	104,885
2022-10-26	2.09	2.12	2.09	2.12	88,062
2022-10-25	2.08	2.09	2.07	2.09	110,437
2022-10-24	2.07	2.09	2.07	2.09	202,117
2022-10-21	2.14	2.14	2.03	2.05	137,944
2022-10-20	2.08	2.14	2.07	2.11	1,333,628
2022-10-19	2.13	2.13	2.09	2.09	91,326
2022-10-18	2.13	2.17	2.11	2.11	207,806
2022-10-17	2.30	2.36	1.97	2.09	1,076,740
2022-10-14	2.39	2.42	2.37	2.37	165,048
2022-10-13	2.35	2.38	2.28	2.36	130,413
2022-10-12	2.47	2.47	2.36	2.36	152,014
2022-10-11	2.44	2.47	2.43	2.43	80,343
2022-10-10	2.45	2.49	2.42	2.49	100,268
2022-10-07	2.49	2.51	2.46	2.46	94,080
2022-10-06	2.56	2.56	2.50	2.50	61,056
2022-10-05	2.65	2.65	2.53	2.53	110,140
2022-10-04	2.62	2.63	2.61	2.63	178,912
2022-10-03	2.45	2.59	2.45	2.59	65,597
2022-09-30	2.48	2.53	2.48	2.53	115,334
2022-09-29	2.57	2.57	2.47	2.50	109,852
2022-09-28	2.56	2.56	2.48	2.56	149,806
2022-09-27	2.61	2.64	2.59	2.59	689,919
2022-09-26	2.61	2.63	2.58	2.60	177,603
2022-09-23	2.75	2.76	2.64	2.64	216,250
2022-09-22	2.81	2.81	2.76	2.78	120,700
2022-09-21	2.77	2.80	2.75	2.80	147,450
2022-09-20	2.80	2.85	2.77	2.77	86,476
2022-09-19	2.86	2.86	2.86	2.86	0
2022-09-16	2.88	2.88	2.84	2.86	129,023
2022-09-15	2.89	2.93	2.89	2.90	124,774
2022-09-14	2.81	2.92	2.81	2.92	285,286
2022-09-13	2.93	2.93	2.85	2.88	491,905
2022-09-12	2.85	2.92	2.85	2.92	130,949
2022-09-09	2.78	2.85	2.78	2.85	85,001
2022-09-08	2.71	2.77	2.71	2.77	93,815
2022-09-07	2.73	2.77	2.72	2.74	99,118
2022-09-06	2.72	2.77	2.71	2.74	83,924
2022-09-05	2.65	2.71	2.65	2.71	177,930
2022-09-02	2.61	2.68	2.61	2.68	127,913
2022-09-01	2.63	2.65	2.62	2.62	193,180
2022-08-31	2.65	2.69	2.65	2.67	1,234,270
2022-08-30	2.70	2.70	2.64	2.64	122,342
2022-08-29	2.66	2.66	2.66	2.66	0
2022-08-26	2.77	2.80	2.66	2.66	199,865
2022-08-25	2.74	2.78	2.74	2.78	69,966
2022-08-24	2.68	2.73	2.66	2.73	113,960
2022-08-23	2.65	2.70	2.65	2.68	97,508
2022-08-22	2.71	2.71	2.62	2.67	238,816
2022-08-19	2.78	2.81	2.72	2.72	229,153
2022-08-18	2.64	2.77	2.53	2.77	620,018
2022-08-17	2.51	2.51	2.46	2.51	228,765
2022-08-16	2.51	2.52	2.49	2.49	553,495
2022-08-15	2.55	2.56	2.48	2.51	128,076
2022-08-12	2.40	2.53	2.39	2.53	117,388
2022-08-11	2.35	2.40	2.35	2.40	159,668
2022-08-10	2.30	2.33	2.29	2.33	68,063
2022-08-09	2.37	2.37	2.30	2.30	29,814
2022-08-08	2.34	2.37	2.32	2.35	54,405
2022-08-05	2.31	2.33	2.31	2.33	59,184
2022-08-04	2.33	2.33	2.31	2.31	76,839
2022-08-03	2.30	2.32	2.30	2.32	31,907
2022-08-02	2.30	2.33	2.28	2.31	108,582
2022-08-01	2.40	2.41	2.36	2.36	82,408
2022-07-29	2.31	2.38	2.31	2.38	36,017
2022-07-28	2.28	2.34	2.28	2.31	144,280
2022-07-27	2.27	2.30	2.26	2.30	32,597
2022-07-26	2.31	2.32	2.26	2.26	39,789
2022-07-25	2.32	2.32	2.30	2.32	52,418
2022-07-22	2.33	2.34	2.32	2.32	38,975
2022-07-21	2.35	2.35	2.31	2.31	32,482
2022-07-20	2.32	2.36	2.32	2.34	129,083
2022-07-19	2.31	2.34	2.29	2.34	68,908
2022-07-18	2.30	2.34	2.29	2.31	87,376
2022-07-15	2.23	2.29	2.22	2.29	74,374
2022-07-14	2.26	2.26	2.19	2.19	195,290
2022-07-13	2.30	2.30	2.21	2.23	88,670
2022-07-12	2.31	2.31	2.27	2.30	68,761
2022-07-11	2.26	2.33	2.26	2.31	94,002
2022-07-08	2.28	2.32	2.25	2.32	103,908
2022-07-07	2.20	2.25	2.20	2.25	104,479
2022-07-06	2.17	2.21	2.17	2.20	34,002
2022-07-05	2.26	2.26	2.17	2.19	163,004
2022-07-04	2.26	2.26	2.23	2.23	37,521
2022-07-01	2.26	2.28	2.23	2.25	174,000
2022-06-30	2.28	2.28	2.20	2.23	83,442
2022-06-29	2.30	2.32	2.28	2.30	60,061
2022-06-28	2.35	2.36	2.34	2.34	71,722
2022-06-27	2.34	2.34	2.32	2.32	36,399
2022-06-24	2.26	2.30	2.26	2.30	223,094
2022-06-23	2.33	2.33	2.25	2.25	617,778
2022-06-22	2.35	2.35	2.27	2.31	308,681
2022-06-21	2.40	2.45	2.36	2.36	281,293
2022-06-20	2.25	2.27	2.24	2.27	92,563
2022-06-17	2.23	2.27	2.22	2.27	122,515
2022-06-16	2.38	2.38	2.23	2.23	197,102
2022-06-15	2.38	2.38	2.33	2.37	90,560
2022-06-14	2.34	2.43	2.34	2.35	220,993
2022-06-13	2.51	2.51	2.38	2.41	159,855
2022-06-10	2.60	2.61	2.55	2.55	147,063
2022-06-09	2.68	2.68	2.62	2.62	82,476
2022-06-08	2.70	2.73	2.67	2.67	139,001
2022-06-07	2.70	2.70	2.65	2.67	115,800
2022-06-06	2.63	2.67	2.63	2.67	29,711
2022-06-03	2.62	2.62	2.62	2.62	0
2022-06-02	2.62	2.62	2.62	2.62	0
2022-06-01	2.72	2.72	2.62	2.62	58,040
2022-05-31	2.75	2.75	2.69	2.69	142,122
2022-05-30	2.69	2.75	2.69	2.75	141,097
2022-05-27	2.67	2.68	2.65	2.68	52,826
2022-05-26	2.59	2.66	2.58	2.66	107,490
2022-05-25	2.58	2.59	2.56	2.59	111,994
2022-05-24	2.60	2.60	2.56	2.56	103,077
2022-05-23	2.61	2.66	2.57	2.59	147,198
2022-05-20	2.58	2.61	2.56	2.56	58,521
2022-05-19	2.53	2.59	2.53	2.57	179,600
2022-05-18	2.62	2.67	2.58	2.58	175,559
2022-05-17	2.57	2.62	2.56	2.62	169,893
2022-05-16	2.47	2.55	2.45	2.55	226,508
2022-05-13	2.44	2.47	2.44	2.47	32,350
2022-05-12	2.39	2.42	2.35	2.42	283,444
2022-05-11	2.38	2.40	2.35	2.40	80,824
2022-05-10	2.44	2.44	2.36	2.36	87,382
2022-05-09	2.53	2.53	2.42	2.42	336,570
2022-05-06	2.47	2.58	2.47	2.56	374,651
2022-05-05	2.69	2.76	2.49	2.49	264,949
2022-05-04	2.66	2.66	2.60	2.63	116,987
2022-05-03	2.60	2.63	2.60	2.63	81,292
2022-05-02	2.64	2.64	2.64	2.64	0
2022-04-29	2.65	2.67	2.64	2.64	102,687
2022-04-28	2.65	2.67	2.62	2.62	112,690
2022-04-27	2.68	2.68	2.63	2.64	120,604
2022-04-26	2.70	2.71	2.66	2.66	115,809
2022-04-25	2.72	2.72	2.64	2.68	68,236
2022-04-22	2.76	2.77	2.73	2.74	77,180
2022-04-21	2.74	2.79	2.74	2.79	66,557
2022-04-20	2.72	2.74	2.68	2.74	80,534
2022-04-19	2.71	2.73	2.70	2.70	142,183
2022-04-18	2.70	2.70	2.70	2.70	0
2022-04-15	2.70	2.70	2.70	2.70	0
2022-04-14	2.69	2.72	2.68	2.70	86,814
2022-04-13	2.66	2.70	2.64	2.70	70,356
2022-04-12	2.60	2.63	2.57	2.63	91,609
2022-04-11	2.62	2.68	2.62	2.62	129,032
2022-04-08	2.68	2.68	2.64	2.64	147,723
2022-04-07	2.61	2.70	2.61	2.62	173,392
2022-04-06	2.65	2.67	2.59	2.61	207,204
2022-04-05	2.73	2.73	2.67	2.67	192,367
2022-04-04	2.73	2.74	2.72	2.72	145,264
2022-04-01	2.71	2.78	2.71	2.73	99,607
2022-03-31	2.85	2.85	2.76	2.76	120,638
2022-03-30	2.92	2.96	2.81	2.81	121,437
2022-03-29	2.85	2.92	2.79	2.92	109,033
2022-03-28	2.84	2.91	2.83	2.85	382,298
2022-03-25	2.78	2.85	2.74	2.85	146,498
2022-03-24	2.55	2.83	2.55	2.79	815,490
2022-03-23	2.51	2.53	2.48	2.48	104,022
2022-03-22	2.50	2.52	2.49	2.52	118,283
2022-03-21	2.43	2.48	2.42	2.48	149,775
2022-03-18	2.46	2.47	2.43	2.43	258,128
2022-03-17	2.50	2.52	2.43	2.43	659,552
2022-03-16	2.44	2.47	2.39	2.47	624,426
2022-03-15	2.50	2.50	2.33	2.33	324,309
2022-03-14	2.41	2.51	2.41	2.49	154,104
2022-03-11	2.40	2.44	2.36	2.40	224,981
2022-03-10	2.44	2.46	2.38	2.41	232,188
2022-03-09	2.35	2.43	2.35	2.43	248,901
2022-03-08	2.20	2.33	2.18	2.29	207,526
2022-03-07	2.20	2.26	2.07	2.22	436,643
2022-03-04	2.34	2.36	2.29	2.29	422,545
2022-03-03	2.42	2.44	2.37	2.37	254,292
2022-03-02	2.35	2.42	2.31	2.39	343,873
2022-03-01	2.53	2.55	2.39	2.39	410,818
2022-02-28	2.50	2.50	2.41	2.49	1,118,963
2022-02-25	2.43	2.53	2.40	2.53	954,642
2022-02-24	2.40	2.43	2.31	2.41	490,087
2022-02-23	2.57	2.58	2.51	2.51	1,035,093
2022-02-22	2.60	2.64	2.49	2.56	323,958
2022-02-21	2.79	2.81	2.64	2.66	344,482
2022-02-18	2.90	2.92	2.78	2.81	559,366
2022-02-17	3.33	3.33	2.84	2.87	1,264,393
2022-02-16	3.25	3.31	3.24	3.28	188,954
2022-02-15	3.25	3.29	3.14	3.17	335,145
2022-02-14	3.30	3.32	3.25	3.29	389,034
2022-02-11	3.38	3.41	3.33	3.37	209,064
2022-02-10	3.26	3.44	3.26	3.44	626,248
2022-02-09	3.29	3.29	3.25	3.28	350,649
2022-02-08	3.28	3.29	3.25	3.29	81,512
2022-02-07	3.23	3.29	3.23	3.29	174,686
2022-02-04	3.17	3.24	3.17	3.20	383,544
2022-02-03	3.05	3.16	3.04	3.16	486,375
2022-02-02	2.99	3.06	2.99	3.02	231,504
2022-02-01	2.97	3.00	2.96	2.97	63,672
2022-01-31	2.90	2.96	2.90	2.96	78,642
2022-01-28	2.96	2.96	2.88	2.94	125,246
2022-01-27	2.96	2.96	2.93	2.96	74,976
2022-01-26	2.98	2.99	2.98	2.99	130,151
2022-01-25	2.86	3.01	2.86	2.95	260,849
2022-01-24	2.86	2.89	2.80	2.85	269,834
2022-01-21	2.94	2.95	2.89	2.92	78,180
2022-01-20	2.97	3.00	2.96	2.99	155,124
2022-01-19	3.06	3.06	2.99	2.99	158,404
2022-01-18	3.07	3.07	3.03	3.06	123,212
2022-01-17	3.06	3.06	3.05	3.05	75,441
2022-01-14	3.03	3.11	3.02	3.07	325,456
2022-01-13	2.95	3.07	2.91	3.03	261,218
2022-01-12	2.87	2.93	2.87	2.90	230,103
2022-01-11	2.74	2.87	2.74	2.84	357,586
2022-01-10	2.83	2.83	2.73	2.73	75,355
2022-01-07	2.80	2.81	2.79	2.81	78,225
2022-01-06	2.72	2.81	2.72	2.78	154,166
2022-01-05	2.78	2.83	2.77	2.80	84,858
2022-01-04	2.75	2.80	2.74	2.77	102,077
2022-01-03	2.72	2.72	2.72	2.72	0
2021-12-31	2.70	2.72	2.69	2.72	11,616
2021-12-30	2.72	2.73	2.70	2.70	45,521
2021-12-29	2.70	2.72	2.70	2.72	106,193
2021-12-28	2.67	2.67	2.67	2.67	0
2021-12-27	2.67	2.67	2.67	2.67	0
2021-12-24	2.63	2.67	2.63	2.67	2,127
2021-12-23	2.62	2.65	2.62	2.65	57,338
2021-12-22	2.58	2.60	2.58	2.60	41,752
2021-12-21	2.54	2.57	2.53	2.56	222,244
2021-12-20	2.50	2.53	2.46	2.53	178,538
2021-12-17	2.57	2.59	2.53	2.55	227,449
2021-12-16	2.56	2.65	2.56	2.63	91,199
2021-12-15	2.59	2.60	2.53	2.55	305,892
2021-12-14	2.61	2.63	2.57	2.59	186,301
2021-12-13	2.70	2.73	2.65	2.65	106,081
2021-12-10	2.71	2.73	2.70	2.70	77,390
2021-12-09	2.79	2.80	2.72	2.72	166,268
2021-12-08	2.84	2.84	2.77	2.80	16,195
2021-12-07	2.78	2.81	2.78	2.81	166,984
2021-12-06	2.67	2.75	2.67	2.75	354,603
2021-12-03	2.73	2.76	2.69	2.69	319,041
2021-12-02	2.64	2.69	2.64	2.69	159,994
2021-12-01	2.65	2.67	2.64	2.67	104,545
2021-11-30	2.61	2.64	2.60	2.64	264,134
2021-11-29	2.61	2.67	2.60	2.65	366,342
2021-11-26	2.65	2.65	2.57	2.61	277,865
2021-11-25	2.74	2.74	2.70	2.70	85,896
2021-11-24	2.74	2.75	2.71	2.74	117,767
2021-11-23	2.79	2.79	2.75	2.75	175,981
2021-11-22	2.82	2.82	2.79	2.79	116,732
2021-11-19	2.84	2.86	2.76	2.80	115,051
2021-11-18	2.94	2.94	2.88	2.88	42,055
2021-11-17	3.01	3.03	2.96	2.96	170,636
2021-11-16	3.03	3.03	3.01	3.03	247,681
2021-11-15	3.06	3.06	3.00	3.00	256,339
2021-11-12	3.02	3.08	2.99	3.08	852,007
2021-11-11	2.89	3.02	2.89	2.99	401,286
2021-11-10	2.72	2.91	2.72	2.91	857,416
2021-11-09	2.70	2.71	2.68	2.71	243,309
2021-11-08	2.70	2.70	2.64	2.69	173,776
2021-11-05	2.75	2.75	2.64	2.66	708,980
2021-11-04	2.75	2.79	2.70	2.73	383,940
2021-11-03	2.55	2.66	2.55	2.66	339,805
2021-11-02	2.55	2.55	2.53	2.53	91,418
2021-11-01	2.51	2.56	2.51	2.56	113,583
2021-10-29	2.47	2.51	2.46	2.51	125,710
2021-10-28	2.50	2.51	2.46	2.46	72,545
2021-10-27	2.53	2.53	2.52	2.52	162,100
2021-10-26	2.53	2.56	2.53	2.53	154,867
2021-10-25	2.58	2.59	2.54	2.54	232,862
2021-10-22	2.66	2.66	2.59	2.59	177,877
2021-10-21	2.63	2.65	2.63	2.65	88,756
2021-10-20	2.65	2.66	2.64	2.66	129,182
2021-10-19	2.68	2.68	2.67	2.67	69,274
2021-10-18	2.72	2.72	2.66	2.66	142,912
2021-10-15	2.64	2.72	2.64	2.72	196,626
2021-10-14	2.65	2.66	2.62	2.62	106,572
2021-10-13	2.64	2.66	2.64	2.64	89,476
2021-10-12	2.62	2.66	2.62	2.66	119,032
2021-10-11	2.63	2.66	2.63	2.66	107,304
2021-10-08	2.63	2.67	2.63	2.64	56,622
2021-10-07	2.64	2.66	2.64	2.65	158,096
2021-10-06	2.68	2.69	2.65	2.65	95,363
2021-10-05	2.70	2.71	2.66	2.71	91,648
2021-10-04	2.73	2.75	2.67	2.67	208,601
2021-10-01	2.70	2.76	2.68	2.76	245,362
2021-09-30	2.74	2.76	2.72	2.72	155,783
2021-09-29	2.71	2.73	2.68	2.73	69,638
2021-09-28	2.75	2.75	2.69	2.72	100,856
2021-09-27	2.74	2.76	2.73	2.73	127,413
2021-09-24	2.74	2.74	2.68	2.74	192,714
2021-09-23	2.73	2.80	2.73	2.74	50,196
2021-09-22	2.66	2.76	2.66	2.76	65,578
2021-09-21	2.66	2.74	2.66	2.66	70,369
2021-09-20	2.78	2.78	2.64	2.67	226,687
2021-09-17	2.79	2.82	2.79	2.80	124,237
2021-09-16	2.82	2.82	2.78	2.79	289,439
2021-09-15	2.86	2.86	2.80	2.80	91,999
2021-09-14	2.79	2.86	2.79	2.86	253,042
2021-09-13	2.70	2.80	2.70	2.80	196,022
2021-09-10	2.76	2.76	2.71	2.71	128,730
2021-09-09	2.71	2.76	2.68	2.76	129,811
2021-09-08	2.75	2.76	2.73	2.73	80,530
2021-09-07	2.76	2.77	2.73	2.77	78,880
2021-09-06	2.78	2.78	2.75	2.75	532,571
2021-09-03	2.80	2.80	2.78	2.78	74,349
2021-09-02	2.75	2.79	2.75	2.79	2,614,634
2021-09-01	2.80	2.81	2.76	2.76	88,902
2021-08-31	2.73	2.79	2.73	2.79	346,804
2021-08-30	2.70	2.70	2.70	2.70	0
2021-08-27	2.71	2.73	2.70	2.70	113,552
2021-08-26	2.74	2.75	2.69	2.72	352,188
2021-08-25	2.63	2.74	2.63	2.74	339,796
2021-08-24	2.62	2.62	2.60	2.62	187,346
2021-08-23	2.50	2.61	2.50	2.61	751,137
2021-08-20	2.57	2.57	2.40	2.49	700,152
2021-08-19	2.67	2.72	2.51	2.58	163,317
2021-08-18	2.60	2.68	2.58	2.68	418,300
2021-08-17	2.56	2.59	2.54	2.59	168,699
2021-08-16	2.58	2.58	2.55	2.57	295,787
2021-08-13	2.54	2.60	2.52	2.60	176,171
2021-08-12	2.53	2.54	2.51	2.54	200,880
2021-08-11	2.44	2.52	2.44	2.52	215,999
2021-08-10	2.42	2.42	2.40	2.42	435,667
2021-08-09	2.37	2.41	2.37	2.41	98,779
2021-08-06	2.39	2.39	2.37	2.39	60,220
2021-08-05	2.34	2.38	2.33	2.38	63,153
2021-08-04	2.33	2.36	2.33	2.33	126,496
2021-08-03	2.38	2.38	2.32	2.32	98,510
2021-08-02	2.38	2.39	2.38	2.39	107,468
2021-07-30	2.36	2.40	2.36	2.40	136,320
2021-07-29	2.32	2.39	2.30	2.39	368,393
2021-07-28	2.26	2.31	2.26	2.31	109,761
2021-07-27	2.30	2.30	2.24	2.27	626,526
2021-07-26	2.20	2.28	2.19	2.28	106,642
2021-07-23	2.18	2.23	2.18	2.23	42,847
2021-07-22	2.20	2.23	2.19	2.19	102,392
2021-07-21	2.15	2.18	2.14	2.18	113,626
2021-07-20	2.11	2.13	2.11	2.13	59,709
2021-07-19	2.20	2.20	2.09	2.09	228,847
2021-07-16	2.20	2.22	2.20	2.22	131,972
2021-07-15	2.26	2.27	2.18	2.20	190,820
2021-07-14	2.27	2.29	2.26	2.29	106,068
2021-07-13	2.32	2.32	2.29	2.29	140,181
2021-07-12	2.35	2.35	2.28	2.31	74,217
2021-07-09	2.32	2.34	2.29	2.34	79,618
2021-07-08	2.33	2.33	2.27	2.31	70,037
2021-07-07	2.42	2.44	2.33	2.33	122,167
2021-07-06	2.45	2.47	2.42	2.42	124,506
2021-07-05	2.41	2.43	2.41	2.43	102,048
2021-07-02	2.44	2.44	2.43	2.44	91,463
2021-07-01	2.36	2.44	2.35	2.41	253,404
2021-06-30	2.35	2.35	2.30	2.34	139,800
2021-06-29	2.32	2.36	2.31	2.34	55,991
2021-06-28	2.36	2.37	2.32	2.32	97,938
2021-06-25	2.39	2.41	2.34	2.34	120,289
2021-06-24	2.31	2.38	2.31	2.38	129,606
2021-06-23	2.33	2.33	2.28	2.31	48,506
2021-06-22	2.35	2.36	2.29	2.29	115,854
2021-06-21	2.28	2.34	2.25	2.34	38,431
2021-06-18	2.36	2.37	2.31	2.31	168,946
2021-06-17	2.34	2.39	2.34	2.36	92,472
2021-06-16	2.34	2.36	2.32	2.35	103,052
2021-06-15	2.38	2.39	2.34	2.36	108,562
2021-06-14	2.31	2.38	2.30	2.38	193,874
2021-06-11	2.24	2.28	2.24	2.28	108,897
2021-06-10	2.31	2.31	2.24	2.24	119,021
2021-06-09	2.35	2.35	2.28	2.28	206,543
2021-06-08	2.37	2.37	2.32	2.32	84,380
2021-06-07	2.37	2.37	2.36	2.37	369,975
2021-06-04	2.40	2.40	2.38	2.38	36,895
2021-06-03	2.41	2.41	2.40	2.41	74,070
2021-06-02	2.39	2.43	2.39	2.40	97,737
2021-06-01	2.41	2.42	2.40	2.42	168,008
2021-05-31	2.42	2.42	2.42	2.42	0
2021-05-28	2.42	2.45	2.42	2.42	114,038
2021-05-27	2.37	2.41	2.36	2.41	109,950
2021-05-26	2.41	2.41	2.36	2.36	132,551
2021-05-25	2.45	2.45	2.42	2.42	111,606
2021-05-24	2.47	2.47	2.44	2.44	126,398
2021-05-21	2.49	2.49	2.47	2.47	78,525
2021-05-20	2.49	2.51	2.49	2.49	160,241
2021-05-19	2.53	2.53	2.48	2.48	223,203
2021-05-18	2.58	2.58	2.55	2.55	115,838
2021-05-17	2.60	2.62	2.56	2.56	117,384
2021-05-14	2.55	2.59	2.54	2.59	92,388
2021-05-13	2.51	2.58	2.38	2.55	187,079
2021-05-12	2.50	2.55	2.39	2.54	191,013
2021-05-11	2.58	2.58	2.40	2.51	159,674
2021-05-10	2.51	2.58	2.38	2.57	160,433
2021-05-07	2.46	2.50	2.35	2.50	255,712
2021-05-06	2.49	2.50	2.37	2.44	381,750
2021-05-05	2.37	2.45	2.26	2.45	143,550
2021-05-04	2.33	2.41	2.22	2.35	295,509
2021-05-03	2.31	2.31	2.31	2.31	0
2021-04-30	2.31	2.34	2.20	2.31	82,702
2021-04-29	2.29	2.33	2.17	2.31	117,537
2021-04-28	2.22	2.26	2.11	2.26	120,936
2021-04-27	2.23	2.23	2.11	2.20	45,436
2021-04-26	2.16	2.22	2.05	2.21	57,228
2021-04-23	2.15	2.16	2.05	2.15	11,758
2021-04-22	2.19	2.19	2.07	2.16	2,237
2021-04-21	2.20	2.20	2.06	2.17	12,054
2021-04-20	2.24	2.25	2.13	2.14	74,545
2021-04-19	2.28	2.30	2.18	2.25	49,920
2021-04-16	2.21	2.27	2.08	2.27	125,832
2021-04-15	2.19	2.23	2.09	2.19	79,487
2021-04-14	2.12	2.18	2.02	2.18	18,437
2021-04-13	2.12	2.14	2.03	2.12	38,221
2021-04-12	2.14	2.15	2.04	2.13	45,448
2021-04-09	2.19	2.19	2.07	2.16	17,011
2021-04-08	2.20	2.21	2.10	2.18	32,258
2021-04-07	2.24	2.24	2.12	2.21	40,678
2021-04-06	2.22	2.25	2.13	2.22	88,651
2021-04-05	2.21	2.21	2.21	2.21	0
2021-04-02	2.21	2.21	2.21	2.21	0
2021-04-01	2.17	2.24	2.06	2.21	38,476
2021-03-31	2.18	2.18	2.07	2.16	41,536
2021-03-30	2.15	2.18	2.07	2.17	24,875
2021-03-29	2.15	2.17	2.05	2.15	26,868
2021-03-26	2.21	2.22	2.11	2.16	88,359
2021-03-25	2.20	2.22	2.11	2.18	8,575
2021-03-24	2.15	2.22	2.06	2.22	45,965
2021-03-23	2.21	2.21	2.09	2.18	105,526
2021-03-22	2.26	2.29	2.15	2.24	46,251
2021-03-19	2.30	2.30	2.17	2.28	31,050
2021-03-18	2.30	2.33	2.18	2.30	30,176
2021-03-17	2.34	2.34	2.22	2.29	30,065
2021-03-16	2.37	2.38	2.23	2.34	57,538
2021-03-15	2.36	2.42	2.25	2.35	78,127
2021-03-12	2.31	2.35	2.19	2.35	39,943
2021-03-11	2.37	2.37	2.25	2.32	60,206
2021-03-10	2.40	2.40	2.27	2.36	91,696
2021-03-09	2.44	2.46	2.32	2.40	72,421
2021-03-08	2.48	2.56	2.36	2.43	99,097
2021-03-05	2.34	2.49	2.24	2.45	158,442
2021-03-04	2.35	2.39	2.22	2.36	31,759
2021-03-03	2.30	2.38	2.18	2.34	44,961
2021-03-02	2.33	2.34	2.20	2.29	117,898
2021-03-01	2.21	2.33	2.14	2.31	106,846
2021-02-26	2.16	2.24	2.06	2.22	36,207
2021-02-25	2.27	2.28	2.15	2.22	119,672
2021-02-24	2.18	2.22	2.06	2.22	140,665
2021-02-23	2.20	2.23	2.09	2.14	206,255
2021-02-22	2.12	2.19	2.01	2.19	72,265
2021-02-19	2.05	2.17	1.96	2.12	237,052
2021-02-18	2.20	2.25	1.91	2.04	246,181
2021-02-17	2.05	2.19	1.96	2.19	574,052
2021-02-16	2.06	2.09	1.96	2.04	113,794
2021-02-15	1.89	2.06	1.81	2.05	260,173
2021-02-12	1.85	1.88	1.75	1.88	139,416
2021-02-11	1.88	1.88	1.78	1.83	52,951
2021-02-10	1.84	1.87	1.75	1.86	184,083
2021-02-09	1.84	1.84	1.74	1.83	42,471
2021-02-08	1.87	1.87	1.77	1.84	62,529
2021-02-05	1.78	1.87	1.69	1.84	289,775
2021-02-04	1.74	1.78	1.66	1.76	85,043
2021-02-03	1.69	1.74	1.61	1.73	48,800
2021-02-02	1.67	1.68	1.57	1.67	68,507
2021-02-01	1.67	1.67	1.58	1.64	23,964
2021-01-29	1.65	1.65	1.54	1.63	35,148
2021-01-28	1.60	1.66	1.52	1.65	29,829
2021-01-27	1.64	1.64	1.55	1.61	52,777
2021-01-26	1.62	1.66	1.54	1.64	26,657
2021-01-25	1.67	1.69	1.60	1.61	53,655
2021-01-22	1.70	1.70	1.60	1.67	30,342
2021-01-21	1.72	1.74	1.65	1.70	22,371
2021-01-20	1.77	1.77	1.69	1.73	87,918
2021-01-19	1.79	1.79	1.70	1.76	40,486
2021-01-18	1.81	1.81	1.70	1.78	52,255
2021-01-15	1.79	1.80	1.70	1.80	86,986
2021-01-14	1.77	1.80	1.69	1.80	340,094
2021-01-13	1.81	1.82	1.73	1.78	52,652
2021-01-12	1.77	1.80	1.69	1.80	134,357
2021-01-11	1.80	1.81	1.72	1.76	93,058
2021-01-08	1.84	1.86	1.75	1.81	41,947
2021-01-07	1.80	1.84	1.73	1.83	99,744
2021-01-06	1.71	1.81	1.62	1.80	72,258
2021-01-05	1.65	1.70	1.55	1.68	93,681
2021-01-04	1.72	1.73	1.64	1.65	131,307
2021-01-01	1.70	1.70	1.70	1.70	0
2020-12-31	1.69	1.71	1.62	1.70	4,050
2020-12-30	1.71	1.72	1.62	1.72	30,444
2020-12-29	1.79	1.79	1.68	1.70	67,251
2020-12-28	1.74	1.74	1.74	1.74	0
2020-12-25	1.74	1.74	1.74	1.74	0
2020-12-24	1.70	1.74	1.59	1.74	17,328
2020-12-23	1.63	1.66	1.56	1.66	102,147
2020-12-22	1.61	1.65	1.54	1.63	45,981
2020-12-21	1.59	1.61	1.49	1.61	117,257
2020-12-18	1.66	1.67	1.58	1.64	22,294
2020-12-17	1.71	1.73	1.63	1.66	14,675
2020-12-16	1.71	1.74	1.61	1.70	61,196
2020-12-15	1.51	1.69	1.46	1.69	109,147
2020-12-14	1.60	1.64	1.54	1.55	57,673
2020-12-11	1.66	1.66	1.57	1.62	178,557
2020-12-10	1.73	1.74	1.63	1.66	64,245
2020-12-09	1.79	1.81	1.70	1.73	16,840
2020-12-08	1.82	1.84	1.73	1.80	55,324
2020-12-07	1.85	1.85	1.76	1.82	242,118
2020-12-04	1.80	1.85	1.72	1.84	34,655
2020-12-03	1.80	1.82	1.73	1.81	17,412
2020-12-02	1.83	1.84	1.75	1.81	91,145
2020-12-01	1.84	1.86	1.73	1.83	93,772
2020-11-30	1.93	1.93	1.79	1.81	159,105
2020-11-27	1.95	2.05	1.87	1.95	69,581
2020-11-26	1.96	2.01	1.86	1.94	146,376
2020-11-25	2.16	2.17	1.84	1.95	790,024
2020-11-24	1.77	2.16	1.70	2.15	617,333
2020-11-23	1.55	1.76	1.53	1.76	488,326
2020-11-20	1.45	1.47	1.38	1.45	6,555
2020-11-19	1.47	1.47	1.38	1.46	18,551
2020-11-18	1.42	1.46	1.34	1.46	23,652
2020-11-17	1.44	1.46	1.38	1.42	31,584
2020-11-16	1.36	1.42	1.29	1.42	22,473
2020-11-13	1.29	1.33	1.22	1.33	6,459
2020-11-12	1.31	1.31	1.22	1.29	26,032
2020-11-11	1.34	1.36	1.28	1.32	135,761
2020-11-10	1.23	1.34	1.17	1.33	36,079
2020-11-09	1.18	1.24	1.11	1.22	69,879
2020-11-06	1.17	1.19	1.12	1.15	46,585
2020-11-05	1.25	1.33	1.15	1.18	124,619
2020-11-04	1.15	1.18	1.09	1.18	3,764
2020-11-03	1.15	1.19	1.11	1.16	3,340
2020-11-02	1.08	1.13	1.02	1.13	12,904
2020-10-30	1.05	1.07	1.00	1.07	10,324
2020-10-29	1.03	1.04	0.98	1.03	110,068
2020-10-28	1.05	1.05	0.99	1.02	25,875
2020-10-27	1.11	1.12	1.03	1.06	3,070
2020-10-26	1.13	1.15	1.06	1.12	154,683
2020-10-23	1.15	1.17	1.08	1.15	3,842
2020-10-22	1.15	1.15	1.07	1.14	36,691
2020-10-21	1.15	1.16	1.10	1.13	141,916
2020-10-20	1.11	1.16	1.04	1.14	41,492
2020-10-16	1.06	1.07	1.01	1.07	104,561
2020-10-15	1.08	1.08	1.01	1.06	5,684
2020-10-14	1.10	1.10	1.05	1.08	3,861
2020-10-13	1.20	1.20	1.10	1.10	15,392
2020-10-12	1.21	1.22	1.16	1.17	15,046
2020-10-09	1.24	1.24	1.18	1.21	67,360
2020-10-08	1.19	1.23	1.13	1.23	53,828
2020-10-07	1.19	1.19	1.12	1.18	24,170
2020-10-06	1.16	1.18	1.10	1.18	10,124
2020-10-05	1.13	1.14	1.07	1.14	11,205
2020-10-02	1.08	1.13	1.01	1.10	17,645
2020-10-01	1.10	1.10	1.05	1.07	17,463
2020-09-30	1.08	1.11	1.01	1.08	149,687
2020-09-29	1.08	1.08	1.03	1.05	124,332
2020-09-28	1.07	1.10	1.02	1.08	88,127
2020-09-25	1.08	1.08	1.02	1.06	87,239
2020-09-24	1.07	1.08	1.01	1.07	6,076
2020-09-23	1.08	1.11	1.04	1.08	2,517
2020-09-22	1.10	1.10	1.04	1.09	53,929
2020-09-21	1.14	1.14	1.09	1.09	71,199
2020-09-18	1.20	1.20	1.14	1.16	133,380
2020-09-17	1.19	1.19	1.13	1.19	33,098
2020-09-16	1.21	1.21	1.14	1.19	14,166
2020-09-15	1.23	1.23	1.16	1.20	46,653
2020-09-14	1.21	1.23	1.16	1.21	20,105
2020-09-11	1.20	1.20	1.15	1.20	27,027
2020-09-10	1.20	1.22	1.15	1.20	42,965
2020-09-09	1.20	1.21	1.14	1.20	17,186
2020-09-08	1.23	1.24	1.16	1.19	43,125
2020-09-07	1.20	1.23	1.15	1.22	17,407
2020-09-04	1.23	1.23	1.15	1.20	57,852
2020-09-03	1.24	1.25	1.18	1.22	18,935
2020-09-02	1.27	1.27	1.20	1.24	10,992
2020-09-01	1.31	1.31	1.24	1.25	56,605
2020-08-28	1.32	1.32	1.24	1.28	19,108
2020-08-27	1.31	1.31	1.25	1.30	21,087
2020-08-26	1.31	1.34	1.25	1.31	19,862
2020-08-25	1.37	1.38	1.30	1.32	18,500
2020-08-24	1.33	1.36	1.27	1.36	44,181
2020-08-21	1.37	1.37	1.30	1.34	76,383
2020-08-20	1.32	1.36	1.28	1.35	101,182
2020-08-19	1.35	1.37	1.25	1.30	83,743
2020-08-18	1.38	1.40	1.31	1.37	29,795
2020-08-17	1.41	1.42	1.34	1.39	7,851
2020-08-14	1.44	1.44	1.36	1.42	2,075
2020-08-13	1.47	1.47	1.39	1.44	3,184
2020-08-12	1.50	1.50	1.42	1.47	14,049
2020-08-11	1.43	1.48	1.36	1.48	26,771
2020-08-10	1.42	1.46	1.37	1.40	2,948
2020-08-07	1.40	1.41	1.33	1.41	10,194
2020-08-06	1.39	1.41	1.32	1.39	141
2020-08-05	1.39	1.41	1.32	1.38	21,701
2020-08-04	1.37	1.39	1.30	1.38	6,952
2020-08-03	1.32	1.35	1.27	1.35	29,587
2020-07-31	1.31	1.34	1.26	1.32	3,553
2020-07-30	1.37	1.37	1.29	1.36	6,217
2020-07-29	1.36	1.36	1.29	1.36	13,735
2020-07-28	1.38	1.38	1.31	1.36	4,016
2020-07-27	1.42	1.43	1.36	1.37	22,237
2020-07-24	1.45	1.45	1.36	1.43	7,525
2020-07-23	1.47	1.47	1.39	1.45	29,188
2020-07-22	1.47	1.49	1.40	1.46	26,992
2020-07-21	1.47	1.49	1.40	1.48	15,025
2020-07-20	1.47	1.49	1.41	1.49	9,655
2020-07-17	1.50	1.50	1.42	1.49	47,936
2020-07-16	1.51	1.51	1.42	1.50	9,424
2020-07-15	1.48	1.51	1.43	1.49	266,377
2020-07-14	1.48	1.49	1.40	1.49	15,913
2020-07-13	1.47	1.50	1.41	1.50	27,207
2020-07-10	1.44	1.48	1.36	1.47	26,568
2020-07-09	1.46	1.48	1.39	1.45	3,723
2020-07-08	1.47	1.48	1.40	1.44	8,319
2020-07-07	1.45	1.50	1.36	1.49	29,678
2020-07-06	1.42	1.45	1.36	1.43	18,388
2020-07-03	1.41	1.43	1.35	1.41	21,304
2020-07-02	1.40	1.48	1.34	1.41	101,948
2020-07-01	1.62	1.66	1.54	1.62	23,229
2020-06-30	1.68	1.68	1.55	1.67	14,414
2020-06-29	1.59	1.67	1.51	1.60	2,751
2020-06-26	1.63	1.65	1.55	1.61	3,709
2020-06-25	1.59	1.61	1.51	1.59	11,380
2020-06-24	1.66	1.67	1.57	1.66	26,378
2020-06-23	1.67	1.69	1.59	1.66	27,687
2020-06-22	1.65	1.66	1.56	1.65	7,054
2020-06-19	1.69	1.69	1.59	1.67	13,195
2020-06-18	1.68	1.70	1.59	1.67	32,363
2020-06-17	1.67	1.71	1.60	1.67	8,765
2020-06-16	1.66	1.71	1.59	1.67	32,899
2020-06-15	1.55	1.60	1.44	1.59	64,560
2020-06-12	1.50	1.64	1.45	1.56	73,715
2020-06-11	1.65	1.65	1.56	1.56	118,676
2020-06-10	1.80	1.82	1.71	1.71	46,685
2020-06-09	1.90	1.90	1.76	1.78	62,384
2020-06-08	1.83	1.96	1.72	1.86	65,429
2020-06-05	1.73	1.81	1.65	1.80	33,249
2020-06-04	1.70	1.73	1.61	1.71	69,650
2020-06-03	1.63	1.69	1.55	1.69	50,919
2020-06-02	1.57	1.63	1.50	1.61	88,017
2020-06-01	1.53	1.57	1.47	1.57	24,665
2020-05-29	1.57	1.57	1.45	1.55	77,242
2020-05-28	1.56	1.59	1.50	1.55	46,431
2020-05-27	1.51	1.54	1.43	1.50	116,333
2020-05-26	1.47	1.51	1.41	1.50	54,178
2020-05-22	1.42	1.45	1.35	1.45	37,074
2020-05-21	1.45	1.45	1.37	1.45	13,926
2020-05-20	1.42	1.45	1.34	1.44	13,942
2020-05-19	1.40	1.43	1.32	1.41	63,422
2020-05-18	1.28	1.36	1.23	1.36	33,004
2020-05-15	1.37	1.37	1.26	1.27	70,928
2020-05-14	1.33	1.33	1.26	1.32	46,034
2020-05-13	1.35	1.38	1.28	1.33	13,600
2020-05-12	1.50	1.50	1.36	1.37	9,910
2020-05-11	1.58	1.58	1.48	1.48	16,078
2020-05-07	1.52	1.52	1.43	1.50	21,299
2020-05-06	1.55	1.61	1.46	1.55	70,251
2020-05-05	1.53	1.57	1.47	1.52	45,253
2020-05-04	1.50	1.50	1.42	1.50	83,283
2020-05-01	1.52	1.52	1.52	1.52	0
2020-04-30	1.62	1.66	1.51	1.60	100,297
2020-04-29	1.51	1.61	1.44	1.60	143,946
2020-04-28	1.48	1.51	1.40	1.46	29,384
2020-04-27	1.48	1.48	1.40	1.46	36,955
2020-04-24	1.41	1.47	1.33	1.44	57,591
2020-04-23	1.33	1.42	1.25	1.41	92,662
2020-04-22	1.34	1.34	1.26	1.32	61,770
2020-04-21	1.36	1.36	1.27	1.32	13,105
2020-04-20	1.39	1.39	1.32	1.36	48,987
2020-04-17	1.37	1.39	1.31	1.37	21,175
2020-04-16	1.32	1.37	1.26	1.31	16,908
2020-04-15	1.40	1.42	1.30	1.31	65,088
2020-04-14	1.60	1.60	1.46	1.52	101,615
2020-04-10	1.47	1.52	1.47	1.52	0
2020-04-09	1.47	1.57	1.40	1.52	189,559
2020-04-08	1.41	1.43	1.32	1.42	42,166
2020-04-07	1.43	1.47	1.36	1.36	142,941
2020-04-06	1.29	1.38	1.23	1.25	69,086
2020-04-03	1.28	1.30	1.23	1.30	6,200
2020-04-03	1.28	1.30	1.23	1.25	67,068
2020-04-02	1.31	1.30	1.30	1.30	36,799
2020-04-02	1.31	1.32	1.25	1.31	35,534
2020-04-01	1.28	1.31	1.31	1.31	81,476
2020-04-01	1.28	1.28	1.22	1.27	74,801
2020-03-31	1.31	1.35	1.24	1.27	94,595
2020-03-31	1.31	1.35	1.24	1.29	30,855
2020-03-30	1.36	1.36	1.27	1.29	52,962
2020-03-30	1.36	1.36	1.27	1.33	5,353
2020-03-28	1.36	1.36	1.33	1.33	0
2020-03-27	1.36	1.36	1.27	1.34	2,964
2020-03-26	1.40	1.40	1.30	1.39	22,677
2020-03-25	1.40	1.44	1.31	1.31	34,976
2020-03-24	1.26	1.31	1.20	1.21	6,396
2020-03-23	1.27	1.27	1.17	1.27	15,767
2020-03-20	1.30	1.38	1.27	1.27	85,988
2020-03-19	1.23	1.30	1.18	1.23	12,734
2020-03-18	1.25	1.31	1.19	1.31	11,730
2020-03-17	1.35	1.39	1.16	1.32	56,374
2020-03-16	1.40	1.40	1.21	1.48	116,392
2020-03-13	1.56	1.57	1.43	1.51	36,103
2020-03-12	1.75	1.75	1.56	1.87	162,352
2020-03-11	1.94	1.97	1.83	1.91	23,680
2020-03-10	2.00	2.06	1.90	1.98	44,635
2020-03-09	2.00	2.11	1.92	2.22	30,470
2020-03-06	2.25	2.25	2.11	2.22	109,679
2020-03-05	2.39	2.40	2.28	2.37	63,277
2020-03-04	2.43	2.43	2.29	2.39	47,858
2020-03-03	2.50	2.50	2.35	2.41	100,409
2020-03-02	2.41	2.51	2.38	2.45	33,911
2020-02-28	2.49	2.51	2.34	2.57	33,877
2020-02-27	2.60	2.63	2.45	2.61	95,638
2020-02-26	2.47	2.59	2.39	2.56	55,627
2020-02-25	2.41	2.59	2.32	2.43	37,175
2020-02-24	2.45	2.45	2.29	2.45	95,983
2020-02-21	2.51	2.58	2.38	2.45	286,136
2020-02-20	2.55	2.62	2.42	2.62	21,648
2020-02-19	2.56	2.58	2.45	2.53	72,064
2020-02-18	2.65	2.65	2.49	2.57	12,209
2020-02-17	2.66	2.67	2.53	2.63	59,316
2020-02-14	2.60	2.68	2.50	2.67	53,522
2020-02-13	2.60	2.63	2.48	2.63	22,966
2020-02-12	2.63	2.66	2.50	2.65	28,612
2020-02-11	2.60	2.62	2.46	2.62	5,969
2020-02-10	2.55	2.56	2.41	2.56	7,691
2020-02-07	2.60	2.60	2.47	2.54	67,340
2020-02-06	2.60	2.62	2.45	2.59	42,307
2020-02-05	2.52	2.59	2.39	2.57	14,238
2020-02-04	2.47	2.53	2.37	2.51	36,461
2020-02-03	2.48	2.49	2.37	2.48	22,753
2020-01-31	2.51	2.56	2.40	2.51	10,558
2020-01-30	2.55	2.55	2.39	2.51	17,638
2020-01-29	2.59	2.59	2.44	2.56	28,581
2020-01-28	2.50	2.56	2.39	2.56	22,921
2020-01-27	2.53	2.53	2.40	2.49	69,805
2020-01-24	2.60	2.62	2.47	2.59	5,834
2020-01-23	2.60	2.61	2.47	2.57	38,670
2020-01-22	2.60	2.61	2.48	2.60	65,543
2020-01-21	2.62	2.62	2.49	2.60	15,010
2020-01-20	2.66	2.66	2.52	2.63	22,938
2020-01-17	2.63	2.67	2.51	2.66	47,230
2020-01-16	2.64	2.67	2.52	2.65	23,671
2020-01-15	2.67	2.68	2.54	2.65	54,536
2020-01-14	2.66	2.66	2.52	2.66	16,993
2020-01-13	2.66	2.67	2.53	2.66	14,652
2020-01-10	2.70	2.70	2.56	2.66	33,303
2020-01-09	2.70	2.71	2.55	2.68	25,638
2020-01-08	2.66	2.66	2.51	2.65	29,918
2020-01-07	2.70	2.70	2.52	2.67	68,983
2020-01-06	2.67	2.67	2.53	2.65	40,672
2020-01-03	2.71	2.71	2.57	2.69	45,279
2020-01-02	2.70	2.78	2.56	2.74	93,324
2020-01-01	2.65	2.68	2.65	2.68	0
2019-12-31	2.65	2.68	2.54	2.68	4,278
2019-12-30	2.67	2.71	2.54	2.68	12,920
2019-12-27	2.70	2.70	2.57	2.67	15,265
2019-12-25	2.67	2.70	2.67	2.70	0
2019-12-24	2.67	2.70	2.55	2.70	4,535
2019-12-23	2.70	2.70	2.55	2.69	14,703
2019-12-20	2.72	2.73	2.58	2.69	23,194
2019-12-19	2.67	2.71	2.55	2.71	35,280
2019-12-18	2.72	2.72	2.58	2.69	27,430
2019-12-17	2.76	2.76	2.62	2.74	4,744
2019-12-16	2.78	2.78	2.63	2.75	15,180
2019-12-13	2.80	2.82	2.65	2.75	33,250
2019-12-12	2.75	2.81	2.61	2.77	97,601
2019-12-11	2.70	2.76	2.55	2.74	84,176
2019-12-10	2.63	2.66	2.50	2.66	55,577
2019-12-09	2.60	2.62	2.46	2.62	61,124
2019-12-06	2.52	2.56	2.41	2.53	18,612
2019-12-05	2.49	2.53	2.36	2.48	46,855
2019-12-04	2.39	2.48	2.28	2.48	62,028
2019-12-03	2.47	2.48	2.35	2.40	33,765
2019-12-02	2.49	2.51	2.37	2.47	45,675
2019-11-29	2.49	2.53	2.36	2.47	86,556
2019-11-28	2.44	2.46	2.32	2.46	32,610
2019-11-27	2.41	2.44	2.28	2.43	17,919
2019-11-26	2.41	2.41	2.29	2.39	19,490
2019-11-25	2.40	2.43	2.27	2.40	29,661
2019-11-22	2.35	2.39	2.21	2.38	36,783
2019-11-21	2.33	2.33	2.19	2.32	14,154
2019-11-20	2.38	2.38	2.25	2.34	7,327
2019-11-19	2.41	2.43	2.28	2.39	33,954
2019-11-18	2.44	2.47	2.34	2.39	25,349
2019-11-15	2.45	2.49	2.34	2.46	30,861
2019-11-14	2.53	2.54	2.41	2.45	81,379
2019-11-13	2.67	2.67	2.51	2.54	44,774
2019-11-12	2.57	2.65	2.44	2.64	151,358
2019-11-11	2.58	2.61	2.45	2.56	161,611
2019-11-08	2.55	2.57	2.42	2.57	111,154
2019-11-07	2.51	2.62	2.44	2.55	281,232
2019-11-06	2.43	2.48	2.30	2.45	247,524
2019-11-05	2.41	2.45	2.28	2.43	47,708
2019-11-04	2.38	2.42	2.25	2.39	71,419
2019-11-01	2.30	2.36	2.17	2.35	24,662
2019-10-31	2.30	2.30	2.17	2.27	13,815
2019-10-30	2.33	2.36	2.24	2.29	131,386
2019-10-29	2.38	2.43	2.25	2.37	119,983
2019-10-28	2.37	2.37	2.25	2.37	5,587
2019-10-25	2.35	2.36	2.23	2.34	9,385
2019-10-24	2.39	2.39	2.25	2.34	6,910
2019-10-23	2.40	2.40	2.26	2.37	508,529
2019-10-22	2.40	2.40	2.28	2.40	30,997
2019-10-21	2.35	2.40	2.23	2.38	12,774
2019-10-18	2.39	2.39	2.25	2.35	25,214
2019-10-17	2.35	2.39	2.24	2.37	42,190
2019-10-16	2.38	2.38	2.26	2.35	52,082
2019-10-15	2.30	2.38	2.20	2.37	50,558
2019-10-14	2.32	2.32	2.19	2.29	31,469
2019-10-11	2.30	2.40	2.18	2.31	122,866
2019-10-10	2.25	2.26	2.15	2.24	9,168
2019-10-09	2.27	2.28	2.14	2.24	20,992
2019-10-08	2.30	2.30	2.16	2.25	45,583
2019-10-07	2.25	2.29	2.12	2.27	108,795
2019-10-04	2.18	2.22	2.07	2.22	45,032
2019-10-03	2.23	2.23	2.11	2.16	31,732
2019-10-02	2.36	2.36	2.23	2.24	234,193
2019-10-01	2.33	2.42	2.20	2.36	115,843
2019-09-30	2.29	2.34	2.18	2.30	74,762
2019-09-27	2.27	2.31	2.16	2.30	14,508
2019-09-26	2.30	2.30	2.18	2.27	40,187
2019-09-25	2.35	2.35	2.22	2.29	71,544
2019-09-24	2.33	2.36	2.22	2.33	1,104,897
2019-09-23	2.42	2.42	2.30	2.33	261,933
2019-09-20	2.47	2.47	2.34	2.41	42,581
2019-09-19	2.43	2.47	2.32	2.46	71,090
2019-09-18	2.50	2.50	2.36	2.44	47,956
2019-09-17	2.53	2.53	2.41	2.52	29,535
2019-09-16	2.57	2.57	2.43	2.53	46,222
2019-09-13	2.53	2.55	2.40	2.55	71,047
2019-09-12	2.49	2.52	2.36	2.52	71,964
2019-09-11	2.54	2.54	2.41	2.50	57,372
2019-09-10	2.57	2.57	2.43	2.53	37,633
2019-09-09	2.54	2.54	2.41	2.54	63,213
2019-09-06	2.58	2.58	2.44	2.53	76,919
2019-09-05	2.62	2.64	2.48	2.59	41,507
2019-09-04	2.65	2.67	2.53	2.61	1,466,974
2019-09-03	2.61	2.67	2.49	2.63	39,806
2019-09-02	2.68	2.70	2.54	2.62	47,913
2019-08-30	2.73	2.73	2.58	2.67	10,938
2019-08-29	2.70	2.72	2.56	2.71	30,510
2019-08-28	2.80	2.80	2.64	2.71	31,227
2019-08-27	2.83	2.84	2.67	2.77	18,796
2019-08-23	2.89	2.95	2.74	2.85	52,770
2019-08-22	2.93	2.93	2.65	2.85	184,973
2019-08-21	3.10	3.12	2.93	3.09	27,704
2019-08-20	3.08	3.09	2.90	3.09	62,072
2019-08-19	3.03	3.07	2.88	3.06	61,779
2019-08-16	2.92	3.00	2.75	3.00	16,586
2019-08-15	2.90	2.96	2.81	2.86	86,838
2019-08-14	3.05	3.05	2.89	2.94	47,725
2019-08-13	3.04	3.05	2.86	3.04	16,349
2019-08-12	3.00	3.06	2.89	3.02	28,244
2019-08-09	3.06	3.06	2.91	3.02	25,319
2019-08-08	3.02	3.06	2.88	3.06	23,594
2019-08-07	3.04	3.06	2.90	2.99	35,084
2019-08-06	3.00	3.10	2.83	3.03	115,341
2019-08-05	3.02	3.02	2.86	2.97	43,718
2019-08-02	3.01	3.04	2.86	3.00	18,830
2019-08-01	3.02	3.06	2.88	3.06	37,707
2019-07-31	3.00	3.06	2.84	3.04	40,910
2019-07-30	3.06	3.06	2.90	2.97	14,794
2019-07-29	3.08	3.08	2.93	3.04	4,548
2019-07-26	3.03	3.09	2.88	3.08	9,229
2019-07-25	3.02	3.05	2.87	3.02	19,475
2019-07-24	3.06	3.06	2.89	3.01	179,780
2019-07-23	3.05	3.07	2.90	3.06	18,382
2019-07-22	3.00	3.05	2.87	3.04	24,003
2019-07-19	3.05	3.06	2.88	3.02	16,028
2019-07-18	3.10	3.10	2.92	3.02	48,560
2019-07-17	3.15	3.15	2.97	3.09	50,377
2019-07-16	3.16	3.17	3.00	3.12	21,530
2019-07-15	3.22	3.22	3.04	3.17	19,070
2019-07-12	3.17	3.20	3.01	3.19	106,797
2019-07-11	3.16	3.17	3.00	3.17	24,036
2019-07-10	3.12	3.17	2.91	3.13	22,597
2019-07-09	3.06	3.06	2.87	3.05	68,556
2019-07-08	3.16	3.18	2.87	3.01	210,951
2019-07-05	3.98	4.00	3.79	3.96	16,241
2019-07-04	4.00	4.05	3.81	4.00	3,297
2019-07-03	3.96	4.03	3.78	4.01	33,290
2019-07-02	3.96	4.01	3.81	3.97	10,382
2019-07-01	3.93	4.01	3.74	4.01	25,748
2019-06-28	3.82	3.90	3.64	3.90	12,805
2019-06-27	3.80	3.85	3.61	3.85	37,492
2019-06-26	3.76	3.80	3.59	3.80	20,014
2019-06-25	3.75	3.80	3.58	3.80	2,611
2019-06-24	3.73	3.87	3.65	3.78	17,373
2019-06-21	3.88	3.95	3.71	3.90	6,867
2019-06-20	3.97	3.97	3.77	3.90	36,918
2019-06-19	3.86	3.94	3.74	3.93	20,994
2019-06-18	3.86	3.93	3.67	3.92	31,298
2019-06-17	3.90	3.94	3.73	3.89	10,153
2019-06-14	3.99	4.00	3.79	3.91	3,307
2019-06-13	4.01	4.02	3.81	4.01	26,174
2019-06-12	4.03	4.06	3.82	4.02	29,100
2019-06-11	3.97	4.07	3.78	4.06	49,686
2019-06-10	3.95	3.98	3.74	3.98	6,279
2019-06-07	3.83	3.93	3.66	3.93	29,483
2019-06-06	3.82	3.86	3.63	3.85	11,780
2019-06-05	3.80	3.87	3.60	3.83	10,453
2019-06-04	3.72	3.77	3.53	3.77	49,814
2019-06-03	3.75	3.76	3.57	3.70	14,968
2019-05-31	3.76	3.79	3.55	3.78	64,445
2019-05-30	3.69	3.78	3.50	3.78	94,024
2019-05-29	3.71	3.71	3.51	3.64	35,151
2019-05-28	3.73	3.74	3.54	3.73	30,390
2019-05-24	3.68	3.68	3.42	3.62	1,766
2019-05-23	3.60	3.64	3.45	3.58	19,264
2019-05-22	3.74	3.74	3.49	3.67	54,420
2019-05-21	3.56	3.66	3.43	3.66	11,320
2019-05-20	3.71	3.71	3.48	3.57	37,206
2019-05-17	3.75	3.75	3.53	3.69	1,588
2019-05-16	3.72	3.74	3.56	3.71	13,630
2019-05-15	3.81	3.82	3.63	3.71	40,812
2019-05-14	3.64	3.77	3.48	3.75	38,014
2019-05-13	3.86	3.86	3.62	3.66	263,004
2019-05-10	3.65	3.82	3.49	3.74	17,675
2019-05-09	4.00	4.00	3.28	3.61	139,186
2019-05-08	4.13	4.23	3.94	4.21	18,032
2019-05-07	4.22	4.24	4.02	4.14	179,576

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131