0RUL.L Share History

0RUL.L Share Price history. The following table shows end-of-day data 0RUL historical share prices for 0RUL.L, 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.

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

Date	Open	High	Low	Close	Volume
2024-02-27	32.45	32.45	32.45	32.45	0
2024-02-26	32.45	32.45	32.45	32.45	25,000
2024-02-23	32.45	32.45	32.45	32.45	60,086
2024-02-22	32.45	32.45	32.45	32.45	133,735
2024-02-21	32.45	32.45	32.45	32.45	40,741
2024-02-20	32.45	32.45	32.45	32.45	137,392
2024-02-19	32.45	32.45	32.45	32.45	317
2024-02-16	32.45	32.45	32.45	32.45	49
2024-02-15	32.45	32.45	32.45	32.45	700
2024-02-14	32.45	32.45	32.45	32.45	64
2024-02-13	32.45	32.45	32.45	32.45	280,434
2024-02-12	32.45	32.45	32.45	32.45	247
2024-02-09	32.45	32.45	32.45	32.45	31,626
2024-02-08	32.45	32.45	32.45	32.45	642
2024-02-07	32.45	32.45	32.45	32.45	297,864
2024-02-06	32.45	32.45	32.45	32.45	37,222
2024-02-05	32.45	32.45	32.45	32.45	119,429
2024-02-02	32.45	32.45	32.45	32.45	11,899
2024-02-01	32.45	32.45	32.45	32.45	1,446
2024-01-31	32.45	32.45	32.45	32.45	1,457
2024-01-30	32.45	32.45	32.45	32.45	5,148
2024-01-29	32.45	32.45	32.45	32.45	780
2024-01-26	32.45	32.45	32.45	32.45	3,364
2024-01-25	32.45	32.45	32.45	32.45	2,967
2024-01-24	32.45	32.45	32.45	32.45	294
2024-01-23	32.45	32.45	32.45	32.45	370
2024-01-22	32.45	32.45	32.45	32.45	1,903
2024-01-19	32.45	32.45	32.45	32.45	3,504
2024-01-18	32.45	32.45	32.45	32.45	9,986
2024-01-17	32.45	32.45	32.45	32.45	10,137
2024-01-16	32.45	32.45	32.45	32.45	16,999
2024-01-15	32.45	32.45	32.45	32.45	8,642
2024-01-12	32.45	32.45	32.45	32.45	862
2024-01-11	32.45	32.45	32.45	32.45	18,128
2024-01-10	32.45	32.45	32.45	32.45	1,584
2024-01-09	32.45	32.45	32.45	32.45	103,235
2024-01-08	32.45	32.45	32.45	32.45	2,265
2024-01-05	32.45	32.45	32.45	32.45	93,177
2024-01-04	32.45	32.45	32.45	32.45	1,097
2024-01-03	32.45	32.45	32.45	32.45	3,240
2024-01-02	32.45	32.45	32.45	32.45	1,583
2024-01-01	32.45	32.45	32.45	32.45	0
2023-12-29	32.45	32.45	32.45	32.45	1,361
2023-12-28	32.45	32.45	32.45	32.45	2,480
2023-12-27	32.45	32.45	32.45	32.45	3,575
2023-12-26	32.45	32.45	32.45	32.45	0
2023-12-25	32.45	32.45	32.45	32.45	0
2023-12-22	32.45	32.45	32.45	32.45	2,633
2023-12-21	32.45	32.45	32.45	32.45	2,027
2023-12-20	32.45	32.45	32.45	32.45	360,334
2023-12-19	32.45	32.45	32.45	32.45	109,016
2023-12-18	32.45	32.45	32.45	32.45	21,108
2023-12-15	32.45	32.45	32.45	32.45	1,466
2023-12-14	32.45	32.45	32.45	32.45	1,614
2023-12-13	32.45	32.45	32.45	32.45	1,541
2023-12-12	32.45	32.45	32.45	32.45	2,470
2023-12-11	32.45	32.45	32.45	32.45	2,882
2023-12-08	32.45	32.45	32.45	32.45	1,950
2023-12-07	32.45	32.45	32.45	32.45	14
2023-12-06	32.45	32.45	32.45	32.45	46,713
2023-12-05	32.45	32.45	32.45	32.45	1,225
2023-12-04	32.45	32.45	32.45	32.45	1,181
2023-12-01	32.45	32.45	32.45	32.45	1,118
2023-11-30	32.45	32.45	32.45	32.45	521
2023-11-29	32.45	32.45	32.45	32.45	902
2023-11-28	32.45	32.45	32.45	32.45	1,398
2023-11-27	32.45	32.45	32.45	32.45	476
2023-11-24	32.45	32.45	32.45	32.45	1,756
2023-11-23	32.45	32.45	32.45	32.45	186
2023-11-22	32.45	32.45	32.45	32.45	1,661
2023-11-21	32.45	32.45	32.45	32.45	641
2023-11-20	32.45	32.45	32.45	32.45	2,895
2023-11-17	32.45	32.45	32.45	32.45	253
2023-11-16	32.45	32.45	32.45	32.45	434
2023-11-15	32.45	32.45	32.45	32.45	420
2023-11-14	32.45	32.45	32.45	32.45	547
2023-11-13	32.45	32.45	32.45	32.45	504
2023-11-10	32.45	32.45	32.45	32.45	464
2023-11-09	32.45	32.45	32.45	32.45	13,675
2023-11-08	32.45	32.45	32.45	32.45	94
2023-11-07	32.45	32.45	32.45	32.45	1,353
2023-11-06	32.45	32.45	32.45	32.45	1,314
2023-11-03	32.45	32.45	32.45	32.45	792
2023-11-02	32.45	32.45	32.45	32.45	22,195
2023-11-01	32.45	32.45	32.45	32.45	3,088
2023-10-31	32.45	32.45	32.45	32.45	10,974
2023-10-30	32.45	32.45	32.45	32.45	11,253
2023-10-27	32.45	32.45	32.45	32.45	20,953
2023-10-26	32.45	32.45	32.45	32.45	28,884
2023-10-25	32.45	32.45	32.45	32.45	658
2023-10-24	32.45	32.45	32.45	32.45	7,751
2023-10-23	32.45	32.45	32.45	32.45	2,114
2023-10-20	32.45	32.45	32.45	32.45	1,849
2023-10-19	32.45	32.45	32.45	32.45	2,476
2023-10-18	32.45	32.45	32.45	32.45	3,197
2023-10-17	32.45	32.45	32.45	32.45	22,322
2023-10-16	32.45	32.45	32.45	32.45	1,408
2023-10-13	32.45	32.45	32.45	32.45	465
2023-10-12	32.45	32.45	32.45	32.45	2,643,090
2023-10-11	32.45	32.45	32.45	32.45	5,693
2023-10-10	32.45	32.45	32.45	32.45	1,288
2023-10-09	32.45	32.45	32.45	32.45	1,769
2023-10-06	32.45	32.45	32.45	32.45	2,381
2023-10-05	32.45	32.45	32.45	32.45	6,489
2023-10-04	32.45	32.45	32.45	32.45	53,339
2023-10-03	32.45	32.45	32.45	32.45	4,574
2023-10-02	32.45	32.45	32.45	32.45	3,564
2023-09-29	32.45	32.45	32.45	32.45	42,056
2023-09-28	32.45	32.45	32.45	32.45	28,477
2023-09-27	32.45	32.45	32.45	32.45	536
2023-09-26	32.45	32.45	32.45	32.45	2,352
2023-09-25	32.45	32.45	32.45	32.45	150,905
2023-09-22	32.45	32.45	32.45	32.45	2,458
2023-09-21	32.45	32.45	32.45	32.45	11,448
2023-09-20	32.45	32.45	32.45	32.45	699
2023-09-19	32.45	32.45	32.45	32.45	2,983
2023-09-18	32.45	32.45	32.45	32.45	19,873
2023-09-15	32.45	32.45	32.45	32.45	2,281
2023-09-14	32.45	32.45	32.45	32.45	913
2023-09-13	32.45	32.45	32.45	32.45	2,695
2023-09-12	32.45	32.45	32.45	32.45	2,268
2023-09-11	32.45	32.45	32.45	32.45	5,507
2023-09-08	32.45	32.45	32.45	32.45	1,429
2023-09-07	32.45	32.45	32.45	32.45	2,767
2023-09-06	32.45	32.45	32.45	32.45	1,613
2023-09-05	32.45	32.45	32.45	32.45	1,024
2023-09-04	32.45	32.45	32.45	32.45	591
2023-09-01	32.45	32.45	32.45	32.45	352
2023-08-31	32.45	32.45	32.45	32.45	2,979
2023-08-30	32.45	32.45	32.45	32.45	1,849
2023-08-29	32.45	32.45	32.45	32.45	1,030
2023-08-28	32.45	32.45	32.45	32.45	0
2023-08-25	32.45	32.45	32.45	32.45	1,922
2023-08-24	32.45	32.45	32.45	32.45	145
2023-08-23	32.45	32.45	32.45	32.45	2,616
2023-08-22	32.45	32.45	32.45	32.45	529
2023-08-21	32.45	32.45	32.45	32.45	3,436
2023-08-18	32.45	32.45	32.45	32.45	4,975
2023-08-17	32.45	32.45	32.45	32.45	8,033
2023-08-16	32.45	32.45	32.45	32.45	5,217
2023-08-15	32.45	32.45	32.45	32.45	174,932
2023-08-14	32.45	32.45	32.45	32.45	2,561
2023-08-11	32.45	32.45	32.45	32.45	1,345
2023-08-10	32.45	32.45	32.45	32.45	2,872
2023-08-09	32.45	32.45	32.45	32.45	2,318
2023-08-08	32.45	32.45	32.45	32.45	11,705
2023-08-07	32.45	32.45	32.45	32.45	3,640
2023-08-04	32.45	32.45	32.45	32.45	5,212
2023-08-03	32.45	32.45	32.45	32.45	125,176
2023-08-02	32.45	32.45	32.45	32.45	13,412
2023-08-01	32.45	32.45	32.45	32.45	3,563
2023-07-31	32.45	32.45	32.45	32.45	1,386
2023-07-28	32.45	32.45	32.45	32.45	1,371
2023-07-27	32.45	32.45	32.45	32.45	299
2023-07-26	32.45	32.45	32.45	32.45	8,371
2023-07-25	32.45	32.45	32.45	32.45	3,273
2023-07-24	32.45	32.45	32.45	32.45	34,493
2023-07-21	32.45	32.45	32.45	32.45	3,608
2023-07-20	32.45	32.45	32.45	32.45	6,355
2023-07-19	32.45	32.45	32.45	32.45	2,282
2023-07-18	32.45	32.45	32.45	32.45	5,107
2023-07-17	32.45	32.45	32.45	32.45	3,603
2023-07-14	32.45	32.45	32.45	32.45	11,200
2023-07-13	32.45	32.45	32.45	32.45	45,324
2023-07-12	32.45	32.45	32.45	32.45	115,518
2023-07-11	32.45	32.45	32.45	32.45	13,849
2023-07-10	32.45	32.45	32.45	32.45	31,865
2023-07-07	32.45	32.45	32.45	32.45	21,646
2023-07-06	32.45	32.45	32.45	32.45	47,537
2023-07-05	32.45	32.45	32.45	32.45	464,761
2023-07-04	32.45	32.45	32.45	32.45	29,546
2023-07-03	32.45	32.45	32.45	32.45	151,492
2023-06-30	32.45	32.45	32.45	32.45	68,312
2023-06-29	32.45	32.45	32.45	32.45	54,278
2023-06-28	32.45	32.45	32.45	32.45	179,196
2023-06-27	32.45	32.45	32.45	32.45	107,440
2023-06-26	32.45	32.45	32.45	32.45	42,272
2023-06-23	32.45	32.45	32.45	32.45	741,877
2023-06-22	32.45	32.45	32.45	32.45	287,137
2023-06-21	32.45	32.45	32.45	32.45	685,460
2023-06-20	32.45	32.45	32.45	32.45	1,040,815
2023-06-19	32.45	32.45	32.45	32.45	11,581
2023-06-16	32.45	32.45	32.45	32.45	443,840
2023-06-15	32.45	32.45	32.45	32.45	2,866
2023-06-14	32.45	32.45	32.45	32.45	52,023
2023-06-13	32.45	32.45	32.45	32.45	809,618
2023-06-12	32.45	32.45	32.45	32.45	104,168
2023-06-09	32.45	32.45	32.45	32.45	507,648
2023-06-08	32.45	32.45	32.45	32.45	68,117
2023-06-07	32.47	32.47	31.66	32.45	196,397
2023-06-06	32.69	32.80	31.88	32.55	35,378
2023-06-05	32.88	32.90	32.06	32.88	194,634
2023-06-02	32.65	32.92	31.84	32.86	62,713
2023-06-01	33.16	33.25	32.34	33.14	8,967
2023-05-31	33.14	33.14	32.32	33.14	59,507
2023-05-30	33.35	33.35	32.52	33.21	217,005
2023-05-29	33.43	33.43	33.43	33.43	0
2023-05-26	33.49	33.57	32.66	33.43	22,112
2023-05-25	33.66	33.78	32.82	33.78	21,902
2023-05-24	33.64	33.66	32.80	33.64	66,639
2023-05-23	33.76	33.86	32.92	33.86	29,320
2023-05-22	34.11	34.11	33.26	34.03	72,960
2023-05-19	34.37	34.70	34.37	34.37	38,863
2023-05-18	34.15	34.25	33.30	34.25	9,350
2023-05-17	34.11	34.21	33.26	34.21	12,724
2023-05-16	34.35	34.35	34.01	34.01	41,922
2023-05-15	34.19	34.19	33.34	34.03	202,583
2023-05-12	33.86	34.44	33.02	34.27	443,506
2023-05-11	34.01	34.07	33.16	34.03	466,234
2023-05-10	33.35	33.76	32.52	33.74	1,224,853
2023-05-09	33.04	33.04	32.22	33.02	278,174
2023-05-08	33.16	33.16	33.16	33.16	0
2023-05-05	33.76	33.76	32.92	33.16	496,911
2023-05-04	33.14	35.81	32.32	35.28	275,022
2023-05-03	33.23	33.23	32.40	33.08	135,614
2023-05-02	32.26	33.70	31.46	33.70	393,511
2023-05-01	30.93	30.93	30.93	30.93	0
2023-04-28	30.74	31.24	29.98	30.93	201,932
2023-04-27	29.78	30.60	29.04	30.60	839,182
2023-04-26	29.80	29.88	29.06	29.88	333,593
2023-04-25	29.70	29.88	28.96	29.88	710,507
2023-04-24	29.72	29.94	28.98	29.80	4,077,342
2023-04-21	19.54	19.81	19.05	19.74	17,099
2023-04-20	19.71	19.74	19.22	19.74	26,568
2023-04-19	19.73	19.89	19.24	19.89	39,265
2023-04-18	19.36	19.73	18.88	19.73	45,127
2023-04-17	19.16	19.52	18.68	19.39	220,625
2023-04-14	20.36	20.36	19.35	19.35	54,432
2023-04-13	20.20	20.28	19.70	20.28	78,837
2023-04-12	20.67	20.67	20.34	20.34	25,806
2023-04-11	20.65	20.90	20.14	20.53	40,496
2023-04-10	20.63	20.63	20.63	20.63	0
2023-04-07	20.63	20.63	20.63	20.63	0
2023-04-06	20.34	20.65	19.84	20.63	18,394
2023-04-05	20.75	20.75	20.24	20.40	25,529
2023-04-04	20.63	20.63	20.43	20.55	56,143
2023-04-03	20.28	20.36	19.77	20.36	34,398
2023-03-31	19.91	20.03	19.42	20.00	40,711
2023-03-30	19.93	19.93	19.43	19.89	230,656
2023-03-29	19.61	19.68	19.12	19.66	57,234
2023-03-28	19.56	19.56	19.07	19.56	77,729
2023-03-27	19.47	19.70	18.98	19.70	46,612
2023-03-24	19.37	19.42	19.14	19.18	41,298
2023-03-23	19.43	19.48	18.94	19.48	37,256
2023-03-22	19.83	19.85	19.29	19.62	188,127
2023-03-21	20.04	20.10	19.54	20.04	59,407
2023-03-20	19.87	20.36	19.37	20.24	32,772
2023-03-17	19.74	20.88	19.25	20.28	217,434
2023-03-16	19.32	19.66	18.84	19.66	56,664
2023-03-15	19.47	19.95	18.82	19.26	79,219
2023-03-14	19.30	19.61	18.82	19.61	18,929
2023-03-13	19.38	19.44	18.90	19.16	15,254
2023-03-10	18.95	19.39	18.48	19.39	51,167
2023-03-09	19.23	19.45	18.75	19.45	82,746
2023-03-08	19.48	19.48	18.99	19.47	64,986
2023-03-07	19.77	19.83	19.28	19.58	59,283
2023-03-06	19.60	19.66	19.11	19.66	64,241
2023-03-03	19.89	19.89	19.40	19.77	84,736
2023-03-02	19.09	19.27	18.61	19.27	46,576
2023-03-01	18.80	19.18	18.33	19.17	116,502
2023-02-28	18.97	18.97	18.50	18.75	23,953
2023-02-27	18.69	18.89	18.22	18.89	33,670
2023-02-24	18.82	18.82	18.35	18.77	48,454
2023-02-23	18.79	18.90	18.32	18.90	14,999
2023-02-22	18.73	18.74	18.26	18.50	31,144
2023-02-21	19.13	19.13	18.65	19.02	16,590
2023-02-20	18.78	18.88	18.31	18.86	16,382
2023-02-17	18.94	18.94	18.47	18.84	50,616
2023-02-16	19.43	19.43	18.94	19.04	67,673
2023-02-15	19.25	19.52	18.77	19.23	63,932
2023-02-14	20.12	20.12	19.62	20.03	63,159
2023-02-13	19.29	19.81	18.81	19.81	58,623
2023-02-10	19.95	19.95	19.39	19.41	176,485
2023-02-09	20.40	20.43	19.89	20.11	31,093
2023-02-08	20.69	20.69	20.18	20.40	44,474
2023-02-07	20.55	20.55	20.04	20.55	29,823
2023-02-06	20.69	20.69	20.18	20.55	360,028
2023-02-03	21.45	21.45	20.73	20.73	150,606
2023-02-02	21.96	21.98	21.42	21.64	191,570
2023-02-01	23.97	23.97	21.86	22.13	1,033,345
2023-01-31	25.55	25.62	24.92	25.62	30,731
2023-01-30	26.05	26.05	25.45	25.80	30,044
2023-01-27	25.96	26.33	25.96	26.17	4,115
2023-01-26	25.80	26.03	25.16	26.03	91,788
2023-01-25	25.98	25.98	25.34	25.98	17,280
2023-01-24	27.05	27.05	26.37	26.37	11,890
2023-01-23	26.89	26.91	26.22	26.83	11,689
2023-01-20	26.11	26.89	25.46	26.89	14,342
2023-01-19	26.52	26.52	25.86	26.09	21,780
2023-01-18	26.19	26.62	25.54	26.62	45,653
2023-01-17	25.60	25.74	24.96	25.74	30,324
2023-01-16	26.01	26.01	25.36	25.60	19,545
2023-01-13	25.62	25.98	25.60	25.78	18,464
2023-01-12	25.68	25.98	25.55	25.55	21,438
2023-01-11	25.92	26.25	25.28	25.82	7,804
2023-01-10	25.76	25.94	25.60	25.94	10,732
2023-01-09	25.16	25.62	25.16	25.62	22,208
2023-01-06	24.80	25.00	24.18	25.00	11,455
2023-01-05	24.69	24.94	24.08	24.92	152,926
2023-01-04	24.43	24.47	23.82	24.47	22,080
2023-01-03	24.10	24.49	24.00	24.49	19,692
2023-01-02	24.10	24.10	24.10	24.10	0
2022-12-30	24.00	24.16	24.00	24.10	13,391
2022-12-29	23.58	23.95	23.00	23.95	4,996
2022-12-28	23.63	23.63	23.56	23.56	10,455
2022-12-27	23.63	23.63	23.63	23.63	0
2022-12-26	23.63	23.63	23.63	23.63	0
2022-12-23	23.54	23.63	22.96	23.63	4,538
2022-12-22	23.79	23.79	23.20	23.42	11,365
2022-12-21	23.65	23.67	23.65	23.67	7,532
2022-12-20	23.42	23.73	22.84	23.50	45,970
2022-12-19	22.87	23.63	22.87	23.63	19,338
2022-12-16	23.26	23.26	22.68	23.13	37,581
2022-12-15	23.89	23.89	23.30	23.54	897,828
2022-12-14	24.63	24.63	24.02	24.20	513,590
2022-12-13	24.61	25.14	24.00	24.77	33,930
2022-12-12	24.86	25.29	24.24	24.57	21,371
2022-12-09	24.88	24.94	24.26	24.94	9,163
2022-12-08	24.82	24.88	24.47	24.49	10,943
2022-12-07	24.92	24.92	24.30	24.86	8,927
2022-12-06	25.74	25.74	25.10	25.10	10,081
2022-12-05	25.29	25.49	24.66	25.49	6,290
2022-12-02	25.10	25.55	25.02	25.21	12,545
2022-12-01	24.96	24.98	24.34	24.94	10,369
2022-11-30	23.97	24.43	23.38	24.10	19,873
2022-11-29	24.90	24.96	24.20	24.20	102,143
2022-11-28	25.84	25.84	25.18	25.18	5,990
2022-11-25	25.96	25.96	25.82	25.82	10,306
2022-11-24	25.45	25.68	24.82	25.68	8,451
2022-11-23	25.12	25.12	24.50	25.08	8,000
2022-11-22	24.98	25.14	24.36	25.14	5,678
2022-11-21	24.88	25.04	24.26	25.04	7,174
2022-11-18	24.90	24.90	24.28	24.75	5,110
2022-11-17	24.67	24.67	24.06	24.65	36,024
2022-11-16	24.86	25.41	24.24	24.67	17,015
2022-11-15	25.16	25.23	24.54	24.86	55,180
2022-11-14	24.82	24.90	24.20	24.90	144,382
2022-11-11	23.89	24.53	23.30	24.53	18,482
2022-11-10	22.44	23.69	21.88	23.69	47,480
2022-11-09	21.94	22.19	21.40	22.19	26,411
2022-11-08	21.70	22.19	21.16	22.19	249,015
2022-11-07	21.60	21.78	21.06	21.72	55,744
2022-11-04	21.62	21.74	21.08	21.74	68,208
2022-11-03	21.62	21.90	21.08	21.86	58,241
2022-11-02	22.23	22.33	21.68	22.21	128,762
2022-11-01	22.37	22.37	21.82	22.23	116,245
2022-10-31	22.27	22.27	21.72	22.19	46,926
2022-10-28	21.10	22.37	20.58	22.37	112,824
2022-10-27	22.89	22.89	21.35	21.76	499,577
2022-10-26	22.40	22.64	21.84	22.64	39,263
2022-10-25	21.62	22.19	21.08	22.19	55,612
2022-10-24	21.68	21.78	21.14	21.45	47,919
2022-10-21	21.92	21.92	21.37	21.37	11,635
2022-10-20	21.21	21.72	20.68	21.72	24,101
2022-10-19	21.21	21.70	20.68	21.23	19,343
2022-10-18	21.51	21.74	20.98	21.66	20,233
2022-10-17	20.98	21.41	20.46	21.39	21,529
2022-10-14	21.31	21.60	20.78	20.88	25,734
2022-10-13	20.50	21.25	19.99	21.23	53,201
2022-10-12	21.21	21.21	20.68	20.73	6,820
2022-10-11	21.18	21.45	20.66	21.16	24,212
2022-10-10	21.72	21.84	21.18	21.47	25,959
2022-10-07	22.09	22.27	21.54	22.23	10,005
2022-10-06	23.24	23.24	22.31	22.31	19,223
2022-10-05	23.95	23.95	23.28	23.28	15,487
2022-10-04	23.48	24.02	23.48	24.02	3,991
2022-10-03	23.36	23.36	22.78	23.36	33,253
2022-09-30	23.20	23.44	23.20	23.44	13,609
2022-09-29	23.30	23.30	23.09	23.26	14,233
2022-09-28	22.74	23.15	22.18	23.15	21,803
2022-09-27	23.38	23.38	22.80	22.81	22,127
2022-09-26	23.26	23.83	22.68	23.13	14,749
2022-09-23	24.14	24.14	23.46	23.79	19,981
2022-09-22	24.38	24.80	23.78	24.28	14,094
2022-09-21	24.53	24.86	23.92	24.86	14,303
2022-09-20	25.27	25.27	24.53	24.84	13,905
2022-09-19	25.25	25.25	25.25	25.25	0
2022-09-16	24.94	25.25	24.32	25.25	104,153
2022-09-15	25.60	25.60	24.69	24.69	355,101
2022-09-14	25.92	26.25	25.28	25.72	45,488
2022-09-13	26.76	26.76	26.10	26.23	7,826
2022-09-12	26.64	27.07	25.98	26.46	54,575
2022-09-09	26.42	26.72	25.76	26.66	10,034
2022-09-08	26.54	26.56	25.88	26.21	12,350
2022-09-07	25.80	26.13	25.16	26.01	6,522
2022-09-06	25.84	27.28	25.20	25.84	8,557
2022-09-05	25.35	25.66	24.72	25.64	10,979
2022-09-02	25.78	26.03	25.14	26.03	26,395
2022-09-01	26.58	26.60	25.84	25.84	19,407
2022-08-31	27.15	27.15	26.48	27.15	13,910
2022-08-30	26.35	26.91	25.70	26.91	4,947
2022-08-29	26.09	26.09	26.09	26.09	0
2022-08-26	26.89	26.89	26.09	26.09	17,033
2022-08-25	27.71	27.71	26.17	26.37	7,504
2022-08-24	26.31	26.42	25.66	26.42	4,988
2022-08-23	26.56	26.56	25.90	26.40	5,461
2022-08-22	26.56	27.11	25.90	26.72	11,675
2022-08-19	27.67	27.67	27.22	27.22	3,680
2022-08-18	27.34	27.34	26.66	27.20	2,519
2022-08-17	27.50	28.06	27.50	27.58	6,936
2022-08-16	27.81	28.24	27.81	27.93	8,937
2022-08-15	28.36	28.36	27.66	27.85	4,081
2022-08-12	27.75	28.28	27.75	28.28	11,658
2022-08-11	27.87	27.91	27.18	27.89	4,608
2022-08-10	26.81	27.63	26.14	27.63	14,355
2022-08-09	27.73	27.73	26.89	26.89	13,069
2022-08-08	27.11	27.22	26.44	27.15	7,362
2022-08-05	27.30	27.30	26.62	26.89	14,815
2022-08-04	27.30	28.00	26.62	27.30	19,179
2022-08-03	26.74	26.83	26.08	26.83	9,221
2022-08-02	26.23	26.23	25.58	26.21	9,561
2022-08-01	26.25	26.35	25.60	26.23	10,784
2022-07-29	25.55	26.89	24.92	26.40	44,243
2022-07-28	27.44	27.85	24.84	25.49	98,271
2022-07-27	28.55	28.55	27.58	27.61	17,016
2022-07-26	28.10	28.43	27.40	28.43	13,109
2022-07-25	28.38	28.38	27.95	27.95	6,864
2022-07-22	27.75	28.36	27.06	28.30	8,872
2022-07-21	27.69	27.87	27.00	27.87	194,893
2022-07-20	27.24	27.87	26.56	27.87	75,108
2022-07-19	27.61	27.61	26.05	27.09	69,874
2022-07-18	27.07	27.07	25.94	26.40	18,139
2022-07-15	25.66	26.42	24.10	26.05	34,501
2022-07-14	27.15	27.15	25.94	26.29	393,618
2022-07-13	26.91	27.58	26.70	27.58	8,894
2022-07-12	27.71	27.81	27.02	27.42	13,515
2022-07-11	28.45	28.47	27.74	28.18	5,963
2022-07-08	30.89	30.89	28.26	28.26	17,288
2022-07-07	29.10	29.10	28.16	28.16	7,175
2022-07-06	28.14	29.08	27.44	28.67	17,763
2022-07-05	30.95	31.03	28.53	29.33	54,393
2022-07-04	31.30	31.73	31.24	31.26	31,889
2022-07-01	31.54	31.54	30.76	31.36	10,804
2022-06-30	31.58	31.69	31.38	31.40	14,865
2022-06-29	32.18	32.18	31.71	31.85	9,241
2022-06-28	33.00	33.00	32.10	32.41	12,654
2022-06-27	31.09	32.90	31.09	32.77	5,774
2022-06-24	31.01	31.58	30.52	31.56	5,942
2022-06-23	31.56	31.65	30.76	31.01	18,476
2022-06-22	31.07	31.40	30.30	31.40	7,673
2022-06-21	30.85	31.77	30.08	31.69	5,539
2022-06-20	32.61	32.61	31.07	31.30	12,632
2022-06-17	30.19	31.22	29.44	30.74	105,828
2022-06-16	30.44	30.44	29.68	30.31	46,930
2022-06-15	29.78	30.35	29.04	30.33	15,481
2022-06-14	32.65	32.65	30.03	30.03	20,492
2022-06-13	30.42	30.72	29.66	30.70	16,804
2022-06-10	32.02	32.02	31.22	32.00	13,782
2022-06-09	32.49	32.69	32.47	32.47	32,400
2022-06-08	32.49	32.84	32.49	32.84	14,386
2022-06-07	32.12	32.36	31.32	32.30	15,691
2022-06-06	32.67	32.67	31.86	32.47	27,399
2022-06-03	31.77	31.77	31.77	31.77	0
2022-06-02	31.77	31.77	31.77	31.77	0
2022-06-01	31.61	31.77	30.82	31.77	5,587
2022-05-31	31.85	31.85	31.81	31.85	27,026
2022-05-30	31.32	32.04	31.32	32.04	43,099
2022-05-27	30.93	31.24	30.93	31.22	11,035
2022-05-26	30.37	30.83	29.62	30.83	2,933
2022-05-25	29.82	30.42	29.82	30.25	14,501
2022-05-24	30.01	30.09	29.26	30.09	7,130
2022-05-23	29.76	30.50	29.76	30.05	8,271
2022-05-20	30.03	30.07	29.28	30.07	8,903
2022-05-19	28.67	29.47	27.96	29.47	8,819
2022-05-18	30.54	30.54	29.21	29.64	20,031
2022-05-17	29.72	30.37	29.72	30.37	40,818
2022-05-16	29.00	29.60	28.28	29.60	16,730
2022-05-13	29.37	29.64	28.64	29.08	12,151
2022-05-12	29.10	29.10	27.63	28.67	20,986
2022-05-11	28.14	29.37	27.91	27.91	19,155
2022-05-10	28.12	28.43	27.42	28.43	14,463
2022-05-09	29.06	29.06	28.12	28.12	10,581
2022-05-06	29.21	29.47	28.48	29.04	42,671
2022-05-05	30.68	30.78	29.57	29.57	23,988
2022-05-04	29.27	29.37	29.18	29.37	81,326
2022-05-03	29.74	30.17	29.00	29.27	25,927
2022-05-02	29.82	29.82	29.82	29.82	0
2022-04-29	30.13	30.13	29.80	29.82	14,770
2022-04-28	30.25	30.25	29.18	29.57	151,030
2022-04-27	30.64	31.52	28.59	30.03	25,680
2022-04-26	31.46	31.46	30.60	30.68	49,368
2022-04-25	30.37	30.81	29.62	30.56	6,033
2022-04-22	31.13	31.24	30.36	30.99	18,417
2022-04-21	31.11	31.69	30.34	31.61	7,537
2022-04-20	30.76	30.76	30.00	30.76	14,029
2022-04-19	30.15	30.31	29.40	30.31	16,843
2022-04-18	30.11	30.11	30.11	30.11	0
2022-04-15	30.11	30.11	30.11	30.11	0
2022-04-14	29.86	30.11	29.12	30.11	6,845
2022-04-13	29.49	29.62	28.76	29.57	11,276
2022-04-12	29.55	29.55	28.82	29.53	45,169
2022-04-11	30.40	30.40	29.64	30.21	46,019
2022-04-08	30.91	30.91	30.14	30.78	19,011
2022-04-07	30.25	30.48	29.50	30.44	9,084
2022-04-06	31.20	31.58	30.42	30.70	16,166
2022-04-05	31.71	32.02	31.71	31.87	10,997
2022-04-04	31.71	31.71	30.92	31.52	15,290
2022-04-01	31.40	31.61	30.62	31.61	11,384
2022-03-31	32.08	32.08	31.28	31.44	13,138
2022-03-30	32.36	32.36	31.56	31.81	14,535
2022-03-29	31.75	32.28	30.96	32.00	15,990
2022-03-28	31.83	31.83	31.04	31.67	29,790
2022-03-25	32.80	33.02	31.50	31.50	12,945
2022-03-24	32.22	32.22	31.58	32.00	25,009
2022-03-23	31.77	32.61	30.98	32.14	23,464
2022-03-22	32.55	32.77	31.74	32.28	9,998
2022-03-21	32.61	32.80	31.80	32.80	8,864
2022-03-18	33.14	33.14	32.32	32.77	32,540
2022-03-17	32.67	33.02	31.86	32.51	17,243
2022-03-16	31.44	32.77	31.44	32.77	18,438
2022-03-15	32.18	32.18	30.56	31.48	29,539
2022-03-14	30.74	31.32	29.98	31.32	28,216
2022-03-11	29.25	30.78	29.25	30.66	14,045
2022-03-10	29.57	30.09	28.84	30.09	108,694
2022-03-09	29.57	29.76	28.80	29.76	26,399
2022-03-08	28.61	29.55	27.90	28.24	32,359
2022-03-07	29.10	29.82	28.38	29.39	45,541
2022-03-04	29.84	30.27	29.10	29.68	27,174
2022-03-03	32.92	32.92	30.68	30.68	21,910
2022-03-02	33.66	33.78	32.82	32.94	27,447
2022-03-01	33.84	34.15	33.00	33.62	84,630
2022-02-28	33.45	33.76	32.90	33.76	8,335
2022-02-25	33.06	33.12	32.24	33.12	31,506
2022-02-24	31.48	32.80	30.70	32.67	55,534
2022-02-23	32.41	33.60	31.60	33.08	27,702
2022-02-22	30.83	32.00	30.06	31.85	24,889
2022-02-21	32.69	32.69	31.88	32.20	31,176
2022-02-18	32.71	32.84	31.90	32.82	82,724
2022-02-17	33.76	33.76	32.92	33.66	26,248
2022-02-16	33.80	33.84	32.96	33.74	9,559
2022-02-15	32.80	33.57	31.98	33.57	26,216
2022-02-14	33.23	33.23	32.40	32.65	17,796
2022-02-11	32.82	33.53	32.00	33.53	11,171
2022-02-10	33.21	33.74	32.38	33.47	44,704
2022-02-09	32.73	33.62	32.73	33.62	27,022
2022-02-08	33.04	33.06	32.22	33.14	3,259
2022-02-07	33.43	33.43	32.60	33.14	9,592
2022-02-04	34.72	34.72	33.66	33.66	24,295
2022-02-03	35.28	35.28	33.88	33.88	37,856
2022-02-02	34.19	34.93	33.34	34.87	38,291
2022-02-01	34.35	34.81	33.50	34.01	35,058
2022-01-31	33.23	34.01	32.40	34.01	48,866
2022-01-28	33.33	33.55	32.10	32.86	30,351
2022-01-27	31.83	33.04	31.04	32.94	113,019
2022-01-26	29.80	31.15	29.06	31.15	22,029
2022-01-25	30.21	30.46	29.46	30.33	27,606
2022-01-24	31.13	31.13	29.90	29.90	42,290
2022-01-21	31.83	31.83	31.04	31.11	31,024
2022-01-20	31.32	31.34	30.54	31.32	12,561
2022-01-19	30.85	31.32	30.08	31.32	14,494
2022-01-18	31.26	31.65	30.48	31.22	14,312
2022-01-17	31.75	31.75	30.96	31.17	76,711
2022-01-14	33.60	33.84	31.26	31.79	143,570
2022-01-13	32.82	33.25	32.00	33.25	51,899
2022-01-12	33.70	33.70	32.86	33.04	23,007
2022-01-11	33.16	33.80	32.34	33.16	30,284
2022-01-10	33.64	34.07	32.80	33.04	27,801
2022-01-07	33.66	34.07	32.82	33.55	32,238
2022-01-06	34.25	34.25	33.40	33.74	28,527
2022-01-05	34.83	34.83	33.96	34.60	8,929
2022-01-04	34.89	34.89	34.02	34.66	28,209
2022-01-03	34.60	34.60	34.60	34.60	0
2021-12-31	34.60	34.60	34.60	34.60	0
2021-12-30	34.62	35.09	33.76	34.60	7,010
2021-12-29	35.11	35.11	34.24	34.60	10,855
2021-12-28	34.76	34.76	34.76	34.76	0
2021-12-27	34.76	34.76	34.76	34.76	0
2021-12-24	34.76	34.76	34.76	34.76	0
2021-12-23	34.74	34.81	33.88	34.76	21,366
2021-12-22	34.66	34.66	33.80	34.29	13,948
2021-12-21	33.96	33.96	33.12	33.84	14,086
2021-12-20	33.60	34.54	32.76	33.82	28,472
2021-12-17	34.48	34.58	33.62	34.54	53,499
2021-12-16	34.50	34.93	33.64	34.40	73,970
2021-12-15	33.51	33.90	32.68	33.88	79,389
2021-12-14	35.40	35.50	33.04	33.04	124,969
2021-12-13	38.58	38.64	37.62	38.64	31,815
2021-12-10	38.56	38.56	37.60	38.52	23,521
2021-12-09	39.34	39.34	38.36	38.58	163,529
2021-12-08	38.60	40.24	37.64	39.17	25,470
2021-12-07	39.01	39.73	38.04	39.40	191,779
2021-12-06	39.91	39.91	38.92	39.07	54,184
2021-12-03	36.12	40.59	35.22	39.54	382,240
2021-12-02	37.31	37.33	36.38	36.53	13,144
2021-12-01	37.45	37.76	36.52	37.72	21,706
2021-11-30	37.31	37.47	36.38	37.47	473,138
2021-11-29	37.92	37.92	36.98	37.51	254,529
2021-11-26	37.82	38.15	36.88	38.15	437,104
2021-11-25	34.70	34.83	33.84	34.83	28,864
2021-11-24	34.35	34.50	33.50	34.44	28,772
2021-11-23	34.62	34.62	33.76	34.07	41,208
2021-11-22	35.93	35.93	35.04	35.22	8,145
2021-11-19	35.87	35.87	34.98	35.85	14,604
2021-11-18	36.04	36.04	35.14	35.75	5,165
2021-11-17	36.10	36.47	35.20	36.43	69,596
2021-11-16	36.26	36.30	35.36	36.28	16,208
2021-11-15	36.24	36.30	35.34	36.30	8,198
2021-11-12	36.20	36.20	35.30	36.16	15,750
2021-11-11	35.69	36.02	34.80	36.00	42,187
2021-11-10	35.95	36.04	35.06	35.83	20,391
2021-11-09	35.89	36.04	35.00	36.00	46,907
2021-11-08	36.34	36.34	35.44	36.18	38,503
2021-11-05	36.22	36.47	35.32	36.47	15,970
2021-11-04	35.95	35.95	35.06	35.95	13,343
2021-11-03	36.16	36.16	35.26	35.71	18,593
2021-11-02	35.63	36.02	34.74	36.02	15,053
2021-11-01	35.91	35.93	35.02	35.46	115,208
2021-10-29	36.08	36.08	35.18	35.48	75,084
2021-10-28	36.59	36.61	35.68	36.36	8,943
2021-10-27	37.02	37.02	36.10	36.65	12,837
2021-10-26	37.47	37.47	36.54	37.43	69,898
2021-10-25	37.35	37.37	36.42	37.04	26,569
2021-10-22	37.66	37.66	36.98	37.49	11,759
2021-10-21	37.02	38.11	36.10	37.78	59,999
2021-10-20	36.49	37.62	35.58	36.80	40,469
2021-10-19	37.33	37.66	35.44	36.47	147,440
2021-10-18	41.18	41.18	40.16	41.18	6,814
2021-10-15	41.39	41.49	40.36	41.49	8,464
2021-10-14	40.16	41.25	39.95	41.25	38,379
2021-10-13	38.29	39.58	38.29	39.56	15,018
2021-10-12	37.98	38.72	37.04	38.72	23,727
2021-10-11	38.21	38.31	37.26	38.19	8,852
2021-10-08	38.21	38.21	37.26	38.17	15,595
2021-10-07	40.45	40.45	38.54	38.54	69,957
2021-10-06	39.75	40.02	38.76	40.02	48,096
2021-10-05	39.32	39.61	38.34	39.61	17,743
2021-10-04	39.81	39.83	38.82	39.83	11,738
2021-10-01	39.56	39.93	38.58	39.93	27,661
2021-09-30	40.32	40.34	39.32	40.02	24,240
2021-09-29	40.49	40.49	39.48	40.10	23,113
2021-09-28	41.08	41.10	40.06	40.18	43,702
2021-09-27	42.29	42.35	41.14	41.14	9,198
2021-09-24	41.70	41.84	40.66	41.29	28,970
2021-09-23	41.37	41.64	40.34	41.64	20,883
2021-09-22	40.98	41.51	39.96	41.21	4,768
2021-09-21	41.08	41.29	40.06	41.29	151,356
2021-09-20	40.84	41.08	39.82	41.08	16,935
2021-09-17	41.41	42.21	40.38	42.17	324,855
2021-09-16	41.21	41.33	40.18	41.27	3,978
2021-09-15	41.41	41.41	40.38	41.21	82,961
2021-09-14	40.28	41.37	39.28	41.35	19,305
2021-09-13	42.97	42.97	41.74	41.74	39,521
2021-09-10	42.87	43.15	41.80	43.03	7,151
2021-09-09	42.81	42.91	41.74	42.91	7,479
2021-09-08	43.40	43.50	42.89	43.15	67,462
2021-09-07	43.11	43.50	42.04	43.48	7,622
2021-09-06	43.13	43.13	42.06	43.05	69,665
2021-09-03	43.07	43.07	42.00	42.76	11,234
2021-09-02	43.11	43.11	42.04	42.89	10,791
2021-09-01	43.32	43.32	42.24	43.17	6,750
2021-08-31	43.83	43.83	42.74	43.20	9,660
2021-08-30	42.52	42.52	42.52	42.52	0
2021-08-27	42.68	42.68	41.62	42.52	63,254
2021-08-26	42.64	42.64	41.58	42.58	8,754
2021-08-25	42.33	42.68	41.28	42.68	70,800
2021-08-24	42.58	43.09	41.52	43.09	27,377
2021-08-23	42.25	42.64	41.20	42.64	9,896
2021-08-20	42.17	42.17	41.12	42.09	5,612
2021-08-19	42.03	42.19	40.98	42.15	77,832
2021-08-18	42.72	42.72	41.66	42.48	18,842
2021-08-17	42.03	42.83	40.98	42.83	18,063
2021-08-16	42.17	42.87	41.12	42.15	169,986
2021-08-13	41.86	42.07	40.82	42.07	28,801
2021-08-12	41.39	41.74	41.16	41.74	98,938
2021-08-11	41.66	41.66	40.62	41.55	46,450
2021-08-10	41.78	42.21	41.78	42.21	14,236
2021-08-09	42.40	42.40	41.34	42.27	10,881
2021-08-06	41.90	42.07	40.86	42.05	12,558
2021-08-05	41.47	42.35	40.44	41.98	28,958
2021-08-04	41.00	41.45	39.98	41.45	14,516
2021-08-03	41.06	41.06	40.04	40.86	11,624
2021-08-02	40.90	40.96	39.88	40.96	8,795
2021-07-30	40.45	40.45	39.44	40.36	11,338
2021-07-29	40.49	40.69	39.48	40.51	11,991
2021-07-28	40.51	40.67	39.50	40.32	10,890
2021-07-27	40.12	40.51	39.12	40.51	16,226
2021-07-26	40.73	40.75	39.72	40.22	12,621
2021-07-23	41.10	41.23	40.08	40.55	13,796
2021-07-22	39.73	40.63	38.74	40.63	29,544
2021-07-21	41.02	41.02	38.93	39.56	33,856
2021-07-20	39.87	40.36	38.88	39.89	36,535
2021-07-19	39.79	39.79	38.80	39.48	40,891
2021-07-16	40.38	40.38	39.38	40.20	19,435
2021-07-15	40.38	40.55	39.38	40.26	53,282
2021-07-14	38.93	40.86	37.96	40.86	72,908
2021-07-13	39.26	39.54	38.28	38.95	29,890
2021-07-12	40.08	40.08	39.08	39.79	138,710
2021-07-09	38.11	40.02	37.16	40.02	58,634
2021-07-08	38.83	38.83	37.86	38.05	81,521
2021-07-07	38.15	38.72	37.20	38.72	41,302
2021-07-06	38.27	38.29	37.32	38.07	11,841
2021-07-05	37.60	38.25	36.66	38.25	62,888
2021-07-02	37.41	37.57	36.48	37.55	110,499
2021-07-01	38.11	38.13	36.94	36.94	27,628
2021-06-30	38.31	38.31	37.36	38.17	6,714
2021-06-29	38.58	38.58	37.62	38.50	11,494
2021-06-28	37.90	38.19	36.96	38.19	4,567
2021-06-25	38.01	38.01	37.06	37.96	12,128
2021-06-24	37.60	37.92	36.66	37.72	8,659
2021-06-23	38.35	38.35	37.40	37.72	14,262
2021-06-22	37.70	37.92	36.76	37.92	13,769
2021-06-21	37.51	37.51	36.58	37.35	37,365
2021-06-18	37.60	38.29	36.66	37.88	228,110
2021-06-17	37.66	37.66	36.72	37.62	11,987
2021-06-16	37.72	37.86	36.78	37.86	19,134
2021-06-15	38.35	38.56	37.40	37.96	2,438
2021-06-14	37.25	38.25	36.32	38.17	69,674
2021-06-11	36.16	37.12	35.26	37.12	14,805
2021-06-10	36.04	36.04	35.14	35.93	27,237
2021-06-09	35.73	35.73	34.84	35.65	25,821
2021-06-08	35.79	36.06	34.90	35.34	19,744
2021-06-07	35.85	35.89	34.96	35.71	16,177
2021-06-04	35.65	35.77	34.76	35.77	69,355
2021-06-03	35.73	35.73	34.84	35.61	18,075
2021-06-02	36.00	36.06	35.54	35.56	16,915
2021-06-01	36.69	36.69	35.78	36.06	1,028
2021-05-31	36.10	36.10	36.10	36.10	0
2021-05-28	36.00	36.10	35.10	36.10	20,439
2021-05-27	35.15	36.06	34.28	35.65	16,233
2021-05-26	34.97	35.05	34.74	35.05	7,637
2021-05-25	34.66	34.95	33.80	34.87	1,434
2021-05-24	34.66	34.66	34.66	34.66	0
2021-05-21	34.54	34.85	33.68	34.66	5,425
2021-05-20	34.33	34.33	33.48	34.25	11,911
2021-05-19	35.15	35.15	34.11	34.11	7,517
2021-05-18	33.92	34.70	33.08	34.70	18,878
2021-05-17	34.40	34.44	33.54	34.01	15,971
2021-05-14	33.21	33.78	32.38	33.78	5,929
2021-05-13	33.35	33.64	31.70	33.64	13,512
2021-05-12	34.48	34.48	33.22	33.88	14,733
2021-05-11	34.66	34.66	32.96	33.76	8,437
2021-05-10	35.67	35.67	34.40	34.74	8,474
2021-05-07	35.22	35.26	34.14	35.24	62,989
2021-05-06	35.79	35.79	34.10	34.97	6,737
2021-05-05	35.22	35.63	34.26	35.52	10,607
2021-05-04	36.18	36.18	34.56	35.44	20,868
2021-05-03	36.26	36.26	36.26	36.26	0
2021-04-30	36.97	36.97	34.82	36.26	25,675
2021-04-29	36.80	37.12	35.88	36.41	19,900
2021-04-28	36.10	37.02	35.20	37.02	12,616
2021-04-27	35.69	36.14	34.80	35.81	23,140
2021-04-26	36.28	36.32	34.92	35.28	53,040
2021-04-23	36.22	36.45	33.70	35.93	36,688
2021-04-22	36.24	36.73	35.32	36.73	17,963
2021-04-21	35.85	35.85	34.92	35.81	7,389
2021-04-20	36.94	36.94	34.68	35.56	12,237
2021-04-19	36.53	36.73	35.62	36.65	15,231
2021-04-16	36.75	36.75	35.68	36.59	4,156
2021-04-15	37.08	37.08	35.92	36.84	3,106
2021-04-14	36.53	37.08	35.62	37.08	14,802
2021-04-13	35.09	36.14	34.22	36.14	8,467
2021-04-12	36.00	36.00	34.52	35.40	12,216
2021-04-09	36.47	36.47	34.94	35.83	3,919
2021-04-08	35.87	36.24	34.80	36.24	15,260
2021-04-07	36.75	36.86	35.50	35.85	9,797
2021-04-06	36.87	36.87	35.04	36.73	13,221
2021-04-05	35.93	35.93	35.93	35.93	0
2021-04-02	35.93	35.93	35.93	35.93	0
2021-04-01	36.02	36.14	35.04	35.93	17,034
2021-03-31	35.09	36.02	34.22	36.02	27,189
2021-03-30	35.67	35.69	34.78	35.69	17,605
2021-03-29	35.61	35.95	34.72	35.65	11,583
2021-03-26	35.34	35.52	34.46	35.52	7,901
2021-03-25	35.61	35.61	34.36	35.26	12,024
2021-03-24	34.85	35.22	33.98	35.22	13,919
2021-03-23	34.48	35.03	33.62	35.03	7,168
2021-03-22	33.88	34.25	32.94	34.25	16,644
2021-03-19	33.43	33.62	32.60	33.53	30,806
2021-03-18	33.56	34.05	31.90	33.49	34,062
2021-03-17	33.43	33.43	32.04	32.86	67,852
2021-03-16	33.78	33.78	32.46	33.31	69,207
2021-03-15	33.96	34.19	33.12	34.03	25,502
2021-03-12	34.05	34.05	33.08	33.96	16,627
2021-03-11	34.33	34.35	33.48	34.35	2,559
2021-03-10	34.81	34.83	33.72	34.58	10,054
2021-03-09	34.52	34.70	33.66	34.70	15,331
2021-03-08	34.64	34.64	33.56	34.42	6,132
2021-03-05	35.09	35.09	34.10	34.50	6,307
2021-03-04	35.73	35.81	34.30	35.22	25,194
2021-03-03	36.49	36.51	35.34	36.24	12,120
2021-03-02	35.30	36.65	33.54	36.65	32,982
2021-03-01	37.31	37.57	36.04	37.57	6,667
2021-02-26	37.33	37.47	35.50	36.43	12,079
2021-02-25	38.42	38.42	37.28	37.66	12,021
2021-02-24	36.69	38.17	35.68	38.17	18,244
2021-02-23	37.64	37.64	35.00	36.24	48,734
2021-02-22	36.47	37.37	35.56	37.37	10,036
2021-02-19	36.77	36.80	35.38	36.80	48,312
2021-02-18	37.08	37.16	36.16	37.14	14,575
2021-02-17	37.16	37.27	36.24	37.27	17,638
2021-02-16	36.49	36.75	35.58	36.73	24,914
2021-02-15	36.41	36.41	35.28	36.18	12,092
2021-02-12	36.22	36.51	35.12	36.04	22,399
2021-02-11	35.26	35.81	34.38	35.81	20,042
2021-02-10	35.40	35.81	34.52	35.40	37,546
2021-02-09	36.02	36.02	34.80	35.65	13,220
2021-02-08	36.41	36.41	35.04	35.93	15,045
2021-02-05	36.57	36.57	35.34	35.69	17,774
2021-02-04	36.51	36.84	35.60	36.75	6,319
2021-02-03	36.45	36.67	35.54	36.65	21,349
2021-02-02	35.24	36.02	34.36	36.02	27,178
2021-02-01	33.66	35.13	32.82	35.13	74,861
2021-01-29	34.15	34.62	33.30	33.78	30,268
2021-01-28	35.52	35.52	32.92	34.25	35,420
2021-01-27	33.72	38.66	32.88	36.22	102,179
2021-01-26	33.25	33.88	32.42	33.37	17,212
2021-01-25	33.25	33.25	32.18	32.98	17,791
2021-01-22	33.51	33.51	31.96	32.75	12,561
2021-01-21	32.84	33.04	32.02	33.04	6,216
2021-01-20	32.32	33.04	31.52	32.53	313,272
2021-01-19	32.12	32.12	31.28	32.10	242,282
2021-01-18	31.63	31.75	30.84	31.75	34,843
2021-01-15	32.45	32.45	31.20	32.02	141,382
2021-01-14	32.59	32.63	31.66	32.47	24,925
2021-01-13	33.27	33.27	31.96	32.77	8,817
2021-01-12	32.96	32.96	32.08	32.92	7,971
2021-01-11	32.84	33.33	32.02	33.23	11,897
2021-01-08	33.02	33.02	32.14	32.98	263,840
2021-01-07	33.04	33.14	32.00	32.84	164,437
2021-01-06	33.29	33.39	32.24	33.04	60,722
2021-01-05	33.39	33.43	32.54	33.43	95,647
2021-01-04	33.60	33.60	32.72	33.53	78,167
2021-01-01	33.80	33.80	33.80	33.80	0
2020-12-31	33.80	33.80	33.80	33.80	0
2020-12-30	33.80	33.80	32.66	33.80	30,752
2020-12-29	33.80	33.80	32.96	33.80	10,214
2020-12-28	33.37	33.37	33.37	33.37	0
2020-12-25	33.37	33.37	33.37	33.37	0
2020-12-24	33.37	33.37	33.37	33.37	0
2020-12-23	33.68	33.68	32.52	33.37	7,874
2020-12-22	33.12	33.39	32.30	33.39	9,207
2020-12-21	33.72	33.72	32.30	33.12	44,594
2020-12-18	33.41	34.46	32.58	33.88	134,425
2020-12-17	33.92	33.96	32.62	33.96	91,714
2020-12-16	33.94	33.94	32.70	33.53	108,303
2020-12-15	34.13	34.13	33.28	34.13	44,007
2020-12-14	34.62	34.70	33.14	33.98	24,978
2020-12-11	34.21	34.21	33.06	33.92	90,350
2020-12-10	33.98	34.87	32.30	34.25	146,702
2020-12-09	36.00	36.04	34.88	35.79	10,369
2020-12-08	35.73	36.20	34.84	35.85	87,039
2020-12-07	36.14	36.30	35.24	36.30	7,754
2020-12-04	36.04	36.45	35.14	36.43	6,448
2020-12-03	35.63	35.65	34.74	35.65	6,585
2020-12-02	35.69	36.02	34.80	36.02	10,918
2020-12-01	36.16	36.16	35.04	35.93	15,432
2020-11-30	37.37	37.37	36.00	36.41	7,917
2020-11-27	36.26	36.80	35.36	36.80	74,005
2020-11-26	36.16	36.16	35.26	36.16	4,640
2020-11-25	36.14	36.18	35.24	36.14	157,604
2020-11-24	36.26	36.26	35.24	36.12	102,100
2020-11-23	37.41	37.41	35.00	36.58	131,447
2020-11-20	36.04	36.98	35.14	36.98	98,828
2020-11-19	37.10	37.10	35.50	36.30	177,999
2020-11-18	36.07	38.44	34.28	37.45	38,245
2020-11-17	33.39	33.60	32.52	33.35	69,939
2020-11-16	34.07	34.17	32.68	33.96	8,632
2020-11-13	33.64	33.90	32.80	33.90	137,339
2020-11-12	33.78	34.15	32.94	34.11	7,780
2020-11-11	33.11	33.33	31.46	33.31	19,385
2020-11-10	33.21	33.35	31.44	32.69	116,598
2020-11-09	33.78	33.78	32.64	33.04	268,892
2020-11-06	33.12	33.18	32.08	32.90	70,404
2020-11-05	33.35	33.35	31.70	33.12	9,667
2020-11-04	31.83	32.63	31.04	32.63	51,278
2020-11-03	30.89	31.42	29.36	31.42	31,849
2020-11-02	31.03	31.03	30.14	30.54	29,002
2020-10-30	30.15	31.38	29.40	30.68	56,351
2020-10-29	30.87	31.34	30.06	30.83	65,406
2020-10-28	32.18	32.18	30.58	30.89	18,312
2020-10-27	32.75	32.75	31.90	32.69	42,930
2020-10-26	32.94	33.47	31.30	32.92	22,073
2020-10-23	34.72	34.72	33.66	34.48	37,384
2020-10-22	34.19	34.66	33.34	34.66	45,302
2020-10-21	35.65	36.49	33.48	34.35	55,374
2020-10-20	36.04	36.16	35.14	35.61	37,710
2020-10-16	36.77	36.80	35.76	36.69	54,533
2020-10-15	37.43	37.43	36.06	37.00	60,976
2020-10-14	37.68	37.84	36.74	37.84	36,405
2020-10-13	37.68	38.23	36.74	38.03	24,137
2020-10-12	38.97	39.61	37.02	37.94	22,479
2020-10-09	39.20	39.75	38.22	39.65	4,495
2020-10-08	39.26	39.36	38.28	39.36	5,049
2020-10-07	39.93	39.95	38.52	38.93	6,172
2020-10-06	38.93	40.18	37.00	40.16	36,691
2020-10-05	39.87	40.69	38.88	40.51	17,132
2020-10-02	41.53	41.62	39.76	40.77	23,891
2020-10-01	41.88	42.31	40.84	41.98	35,596
2020-09-30	42.55	42.55	40.44	41.98	68,329
2020-09-29	41.96	42.40	40.92	42.40	38,845
2020-09-28	41.72	42.33	40.68	42.25	23,353
2020-09-25	42.07	42.07	41.02	41.45	13,060
2020-09-24	42.05	42.31	41.00	42.31	4,371
2020-09-23	43.13	43.13	41.10	42.60	25,999
2020-09-22	42.23	42.29	41.18	42.29	29,292
2020-09-21	42.19	43.36	40.74	41.78	72,541
2020-09-18	42.13	42.78	41.08	42.78	155,621
2020-09-17	42.97	42.99	41.64	42.70	311,987
2020-09-16	43.83	43.83	42.36	43.42	36,398
2020-09-15	43.79	43.79	42.26	43.34	36,643
2020-09-14	43.40	44.02	42.32	44.02	75,021
2020-09-11	43.61	43.61	42.12	43.20	14,356
2020-09-10	44.20	44.22	42.46	44.00	2,473
2020-09-09	43.07	44.00	40.92	44.00	3,654
2020-09-08	43.50	43.50	41.60	42.66	3,368
2020-09-07	43.04	43.32	40.90	43.30	4,926
2020-09-04	41.57	42.09	40.54	42.05	3,210
2020-09-03	43.11	43.30	41.72	41.72	3,727
2020-09-02	42.76	42.76	41.62	42.68	2,782
2020-09-01	41.94	42.46	40.90	42.46	4,152
2020-08-28	41.92	41.92	40.36	41.39	3,225
2020-08-27	42.93	42.95	41.26	42.31	5,597
2020-08-26	41.74	42.56	40.70	42.56	9,293
2020-08-25	41.84	41.96	40.80	41.96	4,350
2020-08-24	41.55	42.15	40.52	42.15	24,328
2020-08-21	40.88	41.45	39.86	41.45	2,253
2020-08-20	41.04	41.04	39.94	40.96	937
2020-08-19	40.92	41.57	39.90	41.51	5,842
2020-08-18	40.96	41.25	39.94	41.23	5,367
2020-08-17	40.41	41.06	39.40	41.06	4,189
2020-08-14	41.45	41.55	39.98	41.00	2,220
2020-08-13	40.98	41.00	39.96	41.00	5,709
2020-08-12	40.51	41.16	39.50	41.16	6,448
2020-08-11	40.57	41.04	39.56	41.04	8,679
2020-08-10	40.71	40.73	39.70	40.73	2,647
2020-08-07	40.55	40.92	39.34	40.92	4,739
2020-08-06	41.14	41.14	39.44	40.45	2,305
2020-08-05	40.30	40.88	39.30	40.82	5,514
2020-08-04	40.59	40.59	39.28	40.28	61,042
2020-08-03	40.22	40.24	39.22	40.24	4,907
2020-07-31	38.93	39.77	37.96	39.77	1,050
2020-07-30	39.93	39.93	38.06	39.61	2,035
2020-07-29	39.87	39.89	38.62	39.61	9,359
2020-07-28	40.06	40.08	38.96	39.95	2,812
2020-07-27	39.93	40.16	38.94	40.14	4,698
2020-07-24	40.45	40.59	38.46	39.44	4,827
2020-07-23	40.47	40.47	39.40	40.41	2,226
2020-07-22	38.23	41.33	37.28	39.75	90,993
2020-07-21	37.57	38.07	36.56	38.07	5,669
2020-07-20	37.72	37.72	36.76	37.88	7,906
2020-07-17	37.80	37.88	36.86	37.88	1,796
2020-07-16	37.68	37.68	36.64	37.57	3,994
2020-07-15	38.19	38.19	36.76	37.70	4,003
2020-07-14	37.84	37.84	36.80	37.74	3,725
2020-07-13	37.57	37.92	36.64	37.92	16,997
2020-07-10	36.90	37.43	35.98	37.31	2,647
2020-07-09	37.51	37.64	36.58	37.64	36,296
2020-07-08	37.33	37.35	36.26	37.18	7,076
2020-07-07	37.29	37.47	35.88	36.80	945
2020-07-06	37.60	37.62	36.66	37.62	34,970
2020-07-03	36.38	36.92	35.48	36.92	3,640
2020-07-02	36.10	36.57	35.18	36.57	4,699
2020-07-01	35.81	35.81	34.02	35.73	1,973
2020-06-30	34.62	35.91	33.76	34.68	2,658
2020-06-29	34.66	34.68	33.80	35.61	3,398
2020-06-26	35.58	35.61	34.70	35.26	7,709
2020-06-25	35.26	35.42	34.36	35.13	5,540
2020-06-24	35.30	35.38	34.30	35.67	6,752
2020-06-23	34.91	35.75	34.34	35.67	2,523
2020-06-22	34.72	35.24	33.86	35.24	5,603
2020-06-19	35.20	35.79	34.32	35.24	6,701
2020-06-18	35.15	35.58	34.22	35.03	13,329
2020-06-17	34.32	34.83	32.62	35.20	2,225
2020-06-16	34.68	35.20	33.78	35.20	16,709
2020-06-15	33.25	34.33	31.60	34.33	11,554
2020-06-12	34.33	34.35	33.48	34.35	20,665
2020-06-11	34.50	34.52	33.64	34.40	8,541
2020-06-10	34.62	34.91	33.62	34.91	9,244
2020-06-09	34.54	34.66	33.58	34.44	4,160
2020-06-08	34.33	34.76	33.48	33.82	1,801
2020-06-05	34.35	34.35	33.44	33.82	9,856
2020-06-04	34.74	34.78	33.66	34.50	7,088
2020-06-03	34.42	34.91	33.56	34.91	9,154
2020-06-02	35.20	35.20	33.68	34.50	5,299
2020-06-01	34.87	34.87	34.87	34.87	0
2020-05-29	34.01	34.87	33.08	34.13	3,266
2020-05-28	34.13	34.13	33.28	34.13	916
2020-05-27	34.87	34.87	33.70	34.78	2,780
2020-05-26	34.54	35.05	33.68	34.78	2,294
2020-05-22	33.27	33.96	32.44	34.37	8,863
2020-05-21	34.23	34.40	33.38	34.37	754
2020-05-20	33.35	34.37	32.52	34.37	4,432
2020-05-19	33.02	33.02	32.16	33.00	81,048
2020-05-18	32.94	33.14	32.12	33.10	2,451
2020-05-15	32.41	32.75	31.58	32.73	6,203
2020-05-14	32.90	32.92	31.86	32.20	2,710
2020-05-13	32.96	34.11	32.14	33.60	4,242
2020-05-12	33.88	34.35	33.04	33.62	9,011
2020-05-11	34.01	34.01	33.16	34.01	3,256
2020-05-07	33.41	33.66	32.58	33.64	679
2020-05-06	33.04	33.18	32.22	33.18	356
2020-05-05	32.84	33.29	32.00	33.29	14,426
2020-05-04	31.69	32.59	30.90	32.59	282
2020-05-01	32.65	32.65	32.65	32.65	0
2020-04-30	32.41	32.65	31.58	32.34	8,986
2020-04-29	31.64	32.34	30.06	32.34	15,993
2020-04-28	30.85	31.97	30.08	31.87	1,099
2020-04-27	31.95	31.95	31.10	31.87	12,664
2020-04-24	31.22	31.48	30.44	31.48	15,021
2020-04-23	30.27	31.38	29.52	31.38	19,271
2020-04-22	29.41	29.51	28.68	29.47	3,309
2020-04-21	29.16	29.62	28.44	29.47	8,111
2020-04-20	29.53	29.53	28.72	29.49	2,676
2020-04-17	28.80	29.31	28.08	29.31	1,660
2020-04-16	28.82	28.84	27.76	28.49	4,465
2020-04-15	28.94	28.96	27.80	28.06	4,079
2020-04-14	28.65	28.65	27.70	28.38	2,108
2020-04-10	27.81	28.38	27.81	28.38	0
2020-04-09	27.81	28.55	27.12	28.38	6,929
2020-04-08	26.93	27.52	26.26	27.52	5,215
2020-04-07	27.40	28.04	26.72	27.22	5,771
2020-04-06	27.14	27.69	25.80	27.01	8,635
2020-04-03	26.60	27.17	25.94	26.93	2,508
2020-04-03	26.60	27.17	25.94	27.01	5,292
2020-04-02	27.03	26.93	26.93	26.93	6,354
2020-04-02	27.03	27.50	26.30	26.95	1,098
2020-04-01	26.70	26.95	26.95	26.95	7,879
2020-04-01	26.70	27.34	26.03	27.22	3,594
2020-03-31	26.40	27.62	25.74	27.22	10,261
2020-03-31	26.40	27.24	25.74	25.99	2,151
2020-03-30	25.77	25.99	25.00	25.99	742
2020-03-30	25.77	25.99	25.00	25.48	239
2020-03-28	25.96	25.96	25.48	25.48	0
2020-03-27	25.96	26.69	25.31	25.83	1,564
2020-03-26	24.67	25.67	24.05	24.90	20,170
2020-03-25	25.75	27.02	23.96	24.75	16,855
2020-03-24	25.05	25.05	23.80	23.89	9,063
2020-03-23	22.61	23.54	22.04	23.74	5,380
2020-03-20	23.23	24.38	22.65	22.83	9,852
2020-03-19	22.63	23.85	21.74	23.25	8,579
2020-03-18	23.50	23.73	22.33	24.32	3,165
2020-03-17	25.83	25.83	23.06	23.85	8,636
2020-03-16	23.62	24.22	21.48	24.52	80,757
2020-03-13	24.14	25.99	22.94	23.29	44,695
2020-03-12	25.89	25.89	24.32	26.77	30,596
2020-03-11	27.36	27.36	25.99	26.87	39,445
2020-03-10	26.59	27.28	25.93	26.62	16,319
2020-03-09	25.83	26.39	24.54	27.99	3,557
2020-03-06	29.08	29.13	27.29	27.99	7,955
2020-03-05	29.83	29.89	28.33	29.50	4,904
2020-03-04	30.15	30.58	29.17	30.51	13,841
2020-03-03	29.93	30.56	28.43	29.11	23,464
2020-03-02	30.19	30.24	27.97	29.28	8,369
2020-02-28	30.08	30.08	28.58	30.79	6,997
2020-02-27	31.67	31.67	30.09	32.22	3,683
2020-02-26	32.04	32.22	30.44	32.88	5,560
2020-02-25	33.28	33.29	32.11	33.03	835
2020-02-24	32.90	33.36	32.08	33.93	1,711
2020-02-21	34.03	34.03	33.08	33.93	9,996
2020-02-20	34.30	34.46	33.14	33.99	1,625
2020-02-19	34.40	34.42	33.27	34.08	1,532
2020-02-18	34.56	34.62	33.70	34.61	2,059
2020-02-17	34.32	34.70	33.46	34.68	9,957
2020-02-14	33.96	34.04	33.11	34.03	9,675
2020-02-13	34.23	34.23	32.85	33.69	5,874
2020-02-12	33.93	34.06	33.08	34.06	66,005
2020-02-11	33.66	33.72	32.80	33.72	5,479
2020-02-10	33.84	33.84	32.47	33.30	9,984
2020-02-07	34.47	34.83	32.75	34.15	27,039
2020-02-06	34.78	34.79	33.59	34.45	38,691
2020-02-05	31.25	34.37	30.47	34.37	20,580
2020-02-04	30.89	30.89	30.12	30.89	2,630
2020-02-03	30.14	30.59	29.39	30.44	33,799
2020-01-31	29.47	30.08	28.73	29.55	7,288
2020-01-30	28.91	29.55	28.02	29.55	32,894
2020-01-29	29.29	29.96	27.83	29.10	58,544
2020-01-28	32.98	32.98	31.87	32.68	9,214
2020-01-27	33.28	33.28	31.84	32.65	5,700
2020-01-24	33.57	33.90	32.73	33.89	393,686
2020-01-23	33.38	33.38	32.55	33.38	3,327
2020-01-22	33.39	33.39	31.73	33.28	3,769
2020-01-21	33.07	34.00	32.24	33.49	8,181
2020-01-20	33.32	33.32	32.37	33.20	26,426
2020-01-17	32.89	32.89	32.05	32.88	3,018
2020-01-16	32.58	32.58	31.65	32.47	12,244
2020-01-15	32.17	32.59	31.36	32.59	17,271
2020-01-14	32.47	32.48	31.33	32.15	4,332
2020-01-13	32.87	32.96	31.65	32.44	3,131
2020-01-10	32.70	32.70	31.77	32.61	1,765
2020-01-09	31.99	32.38	31.19	32.38	10,724
2020-01-08	31.15	31.59	30.37	31.59	5,374
2020-01-07	30.77	31.64	30.00	31.44	23,735
2020-01-06	30.73	30.73	29.66	30.42	6,225
2020-01-03	31.18	31.18	29.98	30.75	3,280
2020-01-02	31.19	31.30	30.41	31.26	4,858
2019-12-30	31.18	31.25	30.40	31.37	486
2019-12-27	31.61	31.61	30.59	31.37	2,023
2019-12-24	31.07	31.07	31.07	31.07	0
2019-12-23	31.08	31.08	30.29	31.07	6,941
2019-12-20	30.77	31.13	29.24	30.86	3,638
2019-12-19	32.15	32.56	30.40	31.18	1,104
2019-12-18	32.15	32.15	30.99	31.78	7,953
2019-12-17	31.69	32.10	30.90	32.10	5,000
2019-12-16	31.63	31.71	30.84	31.71	10,696
2019-12-13	31.45	31.45	30.57	31.33	26,407
2019-12-12	31.07	31.09	30.28	31.06	12,562
2019-12-11	30.99	31.28	30.22	31.28	7,588
2019-12-10	30.91	30.97	29.76	30.52	4,516
2019-12-09	31.01	31.04	30.23	31.04	4,948
2019-12-06	30.90	30.90	30.13	31.07	384
2019-12-05	30.83	31.07	30.06	31.02	3,361
2019-12-04	30.41	31.03	29.65	31.02	5,804
2019-12-03	30.37	30.37	29.60	30.36	4,119
2019-12-02	30.80	30.80	29.96	30.28	11,635
2019-11-29	31.04	31.04	30.04	30.81	1,233
2019-11-28	30.67	30.67	29.88	30.65	6,708
2019-11-27	30.76	30.76	29.98	30.75	6,524
2019-11-26	31.04	31.04	29.69	30.44	32,355
2019-11-25	30.74	30.93	29.97	30.92	2,964
2019-11-22	30.59	30.63	29.68	30.45	7,775
2019-11-21	30.66	30.66	29.89	30.38	9,927
2019-11-20	30.58	30.58	29.64	30.40	5,379
2019-11-19	29.85	30.95	29.10	30.50	9,655
2019-11-18	30.75	30.75	29.45	29.77	7,717
2019-11-15	30.29	30.35	29.17	30.35	8,172
2019-11-14	30.54	30.54	29.38	30.15	7,826
2019-11-13	30.38	30.38	29.57	30.33	14,413
2019-11-12	30.40	30.40	29.55	30.31	7,134
2019-11-11	30.12	30.23	29.37	30.22	10,175
2019-11-08	29.76	30.04	29.02	30.04	8,066
2019-11-07	29.33	29.46	28.34	29.46	26,880
2019-11-06	28.92	28.97	28.20	28.97	12,020
2019-11-05	28.94	28.94	28.00	28.72	8,202
2019-11-04	28.84	28.84	28.11	28.83	4,659
2019-11-01	28.63	28.63	27.86	28.57	1,603
2019-10-31	28.85	28.85	27.87	28.58	2,268
2019-10-30	28.90	28.95	28.18	28.52	7,727
2019-10-29	29.13	29.13	27.57	29.26	5,414
2019-10-28	29.42	29.42	27.95	29.26	520
2019-10-25	28.90	28.99	28.18	28.99	12,252
2019-10-24	28.66	28.66	27.85	28.52	244,900
2019-10-23	28.76	28.82	27.32	28.52	57,470
2019-10-22	30.10	30.10	28.60	29.08	79,201
2019-10-21	27.09	27.15	25.74	27.01	275,508
2019-10-18	26.81	27.77	25.47	26.96	32,427
2019-10-17	25.89	25.95	24.62	25.95	109,085
2019-10-16	25.98	25.98	25.33	25.98	4,497
2019-10-15	25.62	25.88	24.34	25.43	5,442
2019-10-14	25.74	25.81	24.79	25.43	749
2019-10-11	25.25	25.85	24.62	25.77	8,673
2019-10-10	24.49	24.90	23.94	24.90	1,468
2019-10-09	24.14	24.52	23.54	24.52	1,850
2019-10-08	25.58	25.58	24.17	24.42	3,228
2019-10-07	24.92	25.61	24.30	25.61	3,898
2019-10-04	24.98	25.17	24.18	24.80	4,568
2019-10-03	24.67	24.67	24.67	24.67	0
2019-10-02	25.49	25.49	24.42	24.67	1,984
2019-10-01	25.41	25.83	24.77	25.83	22,205
2019-09-30	25.48	25.48	24.47	25.10	11
2019-09-27	25.12	25.51	24.49	25.49	334,487
2019-09-26	25.30	25.59	23.95	25.03	296
2019-09-25	25.21	25.21	24.49	25.14	298
2019-09-24	25.74	25.74	24.82	25.43	293
2019-09-23	25.94	25.94	24.95	25.61	390
2019-09-20	26.03	26.04	25.20	25.87	16,601
2019-09-19	25.28	25.71	24.64	25.71	3,897
2019-09-18	25.68	25.68	24.51	25.12	7,582
2019-09-17	25.77	25.77	24.71	25.34	4,482
2019-09-16	25.77	25.77	24.76	25.76	3,600
2019-09-13	25.58	26.32	24.94	25.96	480,476
2019-09-12	25.46	25.51	24.82	25.51	1,441
2019-09-11	24.90	25.29	24.26	25.25	575
2019-09-10	25.03	25.03	24.02	24.66	5,814
2019-09-09	24.56	24.80	23.95	24.79	3,251
2019-09-06	24.42	24.57	23.81	24.42	2,079
2019-09-05	24.35	24.56	23.74	24.56	4,026
2019-09-04	24.26	24.27	23.45	24.08	1,510
2019-09-03	24.37	24.41	23.67	24.28	1,180
2019-09-02	24.39	24.54	23.53	24.47	16,350
2019-08-30	24.27	24.50	23.55	24.37	3,690
2019-08-29	24.32	24.37	23.71	24.24	252
2019-08-28	24.35	24.35	23.64	24.24	8,061
2019-08-27	24.41	24.49	23.80	24.49	49,278
2019-08-23	24.40	24.59	23.98	24.33	2,039
2019-08-22	24.70	24.70	24.08	24.33	3,567
2019-08-21	24.39	24.81	23.78	24.70	983
2019-08-20	24.19	24.21	23.59	24.21	735
2019-08-19	24.59	24.59	23.60	24.21	5,522
2019-08-16	23.76	24.39	23.17	24.39	6,207
2019-08-15	23.56	23.56	22.29	23.50	8,642
2019-08-14	24.57	24.57	23.53	23.79	593
2019-08-13	24.40	24.67	23.74	24.67	20
2019-08-12	25.03	25.03	23.93	24.55	454
2019-08-09	25.16	25.16	24.28	24.89	1,414
2019-08-08	24.69	25.01	24.04	25.01	3,414
2019-08-07	24.67	24.67	23.65	24.61	7,382
2019-08-06	24.63	24.65	24.01	24.63	13,029
2019-08-05	25.36	25.36	24.09	24.74	3,530
2019-08-02	25.60	25.67	24.96	25.24	35,002
2019-08-01	25.60	25.71	24.96	25.70	6,325
2019-07-31	25.15	25.79	24.52	25.79	30,322
2019-07-30	25.63	25.68	24.69	24.95	4,986
2019-07-29	26.38	26.38	24.96	25.60	1,203
2019-07-26	25.43	26.18	24.79	26.18	5,636
2019-07-25	25.90	26.05	25.03	25.69	8,965
2019-07-24	26.57	26.57	25.12	25.73	4,833
2019-07-23	26.97	27.10	26.22	26.22	8,578
2019-07-22	26.28	26.74	24.97	26.74	25,769
2019-07-19	27.67	27.67	24.73	26.07	46,036
2019-07-18	29.10	29.10	27.65	29.07	14,534
2019-07-17	29.63	29.65	28.84	29.55	1,705
2019-07-16	30.01	30.02	29.11	29.85	122
2019-07-15	29.90	29.98	28.41	29.98	1,064
2019-07-12	29.52	29.79	28.78	29.79	1,304
2019-07-11	29.50	29.50	28.67	29.42	2,698
2019-07-10	29.47	29.47	28.71	29.44	2,014
2019-07-09	29.81	29.81	28.65	29.38	249
2019-07-08	30.42	30.44	29.58	29.88	981
2019-07-05	30.79	30.84	29.84	30.62	1,204
2019-07-04	31.03	31.03	30.14	30.91	2,318
2019-07-03	30.24	30.75	29.48	30.73	4,465
2019-07-02	30.72	30.72	29.78	30.54	5,290
2019-07-01	30.38	30.80	29.62	30.56	1,321
2019-06-28	29.87	30.31	29.11	30.30	445
2019-06-27	29.31	29.78	28.58	29.78	19,687
2019-06-26	29.64	29.64	28.49	29.23	2,045
2019-06-25	30.67	30.77	29.56	29.86	638
2019-06-24	30.37	30.80	29.61	30.73	737
2019-06-21	30.07	30.52	29.32	30.32	22,754
2019-06-20	30.38	30.44	29.56	30.32	22,608
2019-06-19	30.54	30.58	29.71	30.47	700
2019-06-18	30.06	30.37	29.19	30.37	287
2019-06-17	30.03	30.03	29.01	29.74	463
2019-06-14	30.43	30.43	29.23	29.96	40,547
2019-06-13	30.08	30.22	29.33	30.21	2,072
2019-06-12	30.06	30.56	29.31	30.19	164
2019-06-11	29.29	30.37	28.56	30.37	45,707
2019-06-10	29.63	29.63	29.63	29.63	0
2019-06-07	29.62	30.06	28.14	29.63	3,549
2019-06-06	29.72	29.72	28.62	28.91	1,829
2019-06-05	30.38	30.38	28.87	29.52	568
2019-06-04	29.08	29.67	28.35	29.61	325
2019-06-03	29.26	29.26	28.50	29.23	863
2019-05-31	29.86	29.86	28.67	29.97	69
2019-05-30	29.66	29.97	28.92	29.97	113
2019-05-29	29.84	29.84	28.94	29.68	3,162
2019-05-28	30.71	30.71	29.18	30.71	0
2019-05-24	31.25	31.25	30.43	31.20	673
2019-05-23	31.62	31.62	30.30	31.07	1,080
2019-05-22	31.86	32.03	31.06	31.99	795
2019-05-21	31.23	31.92	30.45	31.92	1,885
2019-05-20	32.19	32.23	30.62	31.41	0
2019-05-17	31.90	31.94	31.10	31.94	53,558
2019-05-16	31.10	31.91	30.32	31.91	1,000
2019-05-15	30.94	30.97	29.73	30.97	2,215
2019-05-14	30.77	30.91	30.00	30.87	0
2019-05-13	31.41	31.41	29.84	30.81	10
2019-05-10	31.22	31.58	29.66	31.13	1,393
2019-05-09	31.26	31.39	30.48	30.88	1,498
2019-05-08	31.14	31.23	30.36	31.21	37,037
2019-05-07	31.77	31.77	30.80	31.13	6,140
2019-05-03	33.22	33.22	31.84	32.66	38
2019-05-02	33.81	33.81	32.95	33.30	48,255

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.0925	0