Corestate Capit Share History

Corestate Capit Share Price history. The following table shows end-of-day data 0RVJ historical share prices for Corestate Capit, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	0.59	0.59	0.59	0.59	0
2024-04-25	0.59	0.59	0.59	0.59	0
2024-04-24	0.59	0.59	0.59	0.59	0
2024-04-23	0.59	0.59	0.59	0.59	0
2024-04-22	0.59	0.59	0.59	0.59	0
2024-04-19	0.59	0.59	0.59	0.59	0
2024-04-18	0.59	0.59	0.59	0.59	0
2024-04-17	0.59	0.59	0.59	0.59	0
2024-04-16	0.59	0.59	0.59	0.59	0
2024-04-15	0.59	0.59	0.59	0.59	0
2024-04-12	0.59	0.59	0.59	0.59	0
2024-04-11	0.59	0.59	0.59	0.59	0
2024-04-10	0.59	0.59	0.59	0.59	0
2024-04-09	0.59	0.59	0.59	0.59	0
2024-04-08	0.59	0.59	0.59	0.59	0
2024-04-05	0.59	0.59	0.59	0.59	0
2024-04-04	0.59	0.59	0.59	0.59	0
2024-04-03	0.59	0.59	0.59	0.59	0
2024-04-02	0.59	0.59	0.59	0.59	0
2024-04-01	0.59	0.59	0.59	0.59	0
2024-03-29	0.59	0.59	0.59	0.59	0
2024-03-28	0.59	0.59	0.59	0.59	0
2024-03-27	0.59	0.59	0.59	0.59	0
2024-03-26	0.59	0.59	0.59	0.59	0
2024-03-25	0.59	0.59	0.59	0.59	0
2024-03-22	0.59	0.59	0.59	0.59	0
2024-03-21	0.59	0.59	0.59	0.59	0
2024-03-20	0.59	0.59	0.59	0.59	0
2024-03-19	0.59	0.59	0.59	0.59	0
2024-03-18	0.59	0.59	0.59	0.59	0
2024-03-15	0.59	0.59	0.59	0.59	0
2024-03-14	0.59	0.59	0.59	0.59	0
2024-03-13	0.59	0.59	0.59	0.59	0
2024-03-12	0.59	0.59	0.59	0.59	0
2024-03-11	0.59	0.59	0.59	0.59	0
2024-03-08	0.59	0.59	0.59	0.59	0
2024-03-07	0.59	0.59	0.59	0.59	0
2024-03-06	0.59	0.59	0.59	0.59	0
2024-03-05	0.59	0.59	0.59	0.59	0
2024-03-04	0.59	0.59	0.59	0.59	0
2024-03-01	0.59	0.59	0.59	0.59	0
2024-02-29	0.59	0.59	0.59	0.59	0
2024-02-28	0.59	0.59	0.59	0.59	0
2024-02-27	0.59	0.59	0.59	0.59	0
2024-02-26	0.59	0.59	0.59	0.59	0
2024-02-23	0.59	0.59	0.59	0.59	0
2024-02-22	0.59	0.59	0.59	0.59	0
2024-02-21	0.59	0.59	0.59	0.59	0
2024-02-20	0.59	0.59	0.59	0.59	0
2024-02-19	0.59	0.59	0.59	0.59	0
2024-02-16	0.59	0.59	0.59	0.59	0
2024-02-15	0.59	0.59	0.59	0.59	0
2024-02-14	0.59	0.59	0.59	0.59	0
2024-02-13	0.59	0.59	0.59	0.59	0
2024-02-12	0.59	0.59	0.59	0.59	0
2024-02-09	0.59	0.59	0.59	0.59	0
2024-02-08	0.59	0.59	0.59	0.59	0
2024-02-07	0.59	0.59	0.59	0.59	0
2024-02-06	0.59	0.59	0.59	0.59	0
2024-02-05	0.59	0.59	0.59	0.59	0
2024-02-02	0.59	0.59	0.59	0.59	0
2024-02-01	0.59	0.59	0.59	0.59	0
2024-01-31	0.59	0.59	0.59	0.59	0
2024-01-30	0.59	0.59	0.59	0.59	0
2024-01-29	0.59	0.59	0.59	0.59	0
2024-01-26	0.59	0.59	0.59	0.59	0
2024-01-25	0.59	0.59	0.59	0.59	0
2024-01-24	0.59	0.59	0.59	0.59	0
2024-01-23	0.59	0.59	0.59	0.59	0
2024-01-22	0.59	0.59	0.59	0.59	0
2024-01-19	0.59	0.59	0.59	0.59	0
2024-01-18	0.59	0.59	0.59	0.59	0
2024-01-17	0.59	0.59	0.59	0.59	0
2024-01-16	0.59	0.59	0.59	0.59	0
2024-01-15	0.59	0.59	0.59	0.59	7
2024-01-12	0.59	0.59	0.59	0.59	0
2024-01-11	0.59	0.59	0.59	0.59	0
2024-01-10	0.59	0.59	0.59	0.59	0
2024-01-09	0.59	0.59	0.59	0.59	0
2024-01-08	0.59	0.59	0.59	0.59	0
2024-01-05	0.59	0.59	0.59	0.59	0
2024-01-04	0.59	0.59	0.59	0.59	0
2024-01-03	0.59	0.59	0.59	0.59	0
2024-01-02	0.59	0.59	0.59	0.59	0
2024-01-01	0.59	0.59	0.59	0.59	0
2023-12-29	0.59	0.59	0.59	0.59	400
2023-12-28	0.59	0.59	0.59	0.59	0
2023-12-27	0.59	0.59	0.59	0.59	1
2023-12-26	0.59	0.59	0.59	0.59	0
2023-12-25	0.59	0.59	0.59	0.59	0
2023-12-22	0.59	0.59	0.59	0.59	0
2023-12-21	0.59	0.59	0.59	0.59	0
2023-12-20	0.59	0.59	0.59	0.59	0
2023-12-19	0.59	0.59	0.59	0.59	260
2023-12-18	0.59	0.59	0.59	0.59	0
2023-12-15	0.59	0.59	0.59	0.59	0
2023-12-14	0.59	0.59	0.59	0.59	0
2023-12-13	0.59	0.59	0.59	0.59	0
2023-12-12	0.59	0.59	0.59	0.59	0
2023-12-11	0.59	0.59	0.59	0.59	250
2023-12-08	0.59	0.59	0.59	0.59	0
2023-12-07	0.59	0.59	0.59	0.59	54
2023-12-06	0.59	0.59	0.59	0.59	0
2023-12-05	0.59	0.59	0.59	0.59	0
2023-12-04	0.59	0.59	0.59	0.59	148
2023-12-01	0.59	0.59	0.59	0.59	0
2023-11-30	0.59	0.59	0.59	0.59	0
2023-11-29	0.59	0.59	0.59	0.59	0
2023-11-28	0.59	0.59	0.59	0.59	0
2023-11-27	0.59	0.59	0.59	0.59	0
2023-11-24	0.59	0.59	0.59	0.59	0
2023-11-23	0.59	0.59	0.59	0.59	0
2023-11-22	0.59	0.59	0.59	0.59	0
2023-11-21	0.59	0.59	0.59	0.59	0
2023-11-20	0.59	0.59	0.59	0.59	0
2023-11-17	0.59	0.59	0.59	0.59	0
2023-11-16	0.59	0.59	0.59	0.59	0
2023-11-15	0.59	0.59	0.59	0.59	0
2023-11-14	0.59	0.59	0.59	0.59	0
2023-11-13	0.59	0.59	0.59	0.59	0
2023-11-10	0.59	0.59	0.59	0.59	12,410
2023-11-09	0.59	0.59	0.59	0.59	0
2023-11-08	0.59	0.59	0.59	0.59	0
2023-11-07	0.59	0.59	0.59	0.59	0
2023-11-06	0.59	0.59	0.59	0.59	0
2023-11-03	0.59	0.59	0.59	0.59	0
2023-11-02	0.59	0.59	0.59	0.59	0
2023-11-01	0.59	0.59	0.59	0.59	0
2023-10-31	0.59	0.59	0.59	0.59	0
2023-10-30	0.59	0.59	0.59	0.59	0
2023-10-27	0.59	0.59	0.59	0.59	0
2023-10-26	0.59	0.59	0.59	0.59	0
2023-10-25	0.59	0.59	0.59	0.59	0
2023-10-24	0.59	0.59	0.59	0.59	0
2023-10-23	0.59	0.59	0.59	0.59	1,000
2023-10-20	0.59	0.59	0.59	0.59	0
2023-10-19	0.59	0.59	0.59	0.59	0
2023-10-18	0.59	0.59	0.59	0.59	0
2023-10-17	0.59	0.59	0.59	0.59	0
2023-10-16	0.59	0.59	0.59	0.59	0
2023-10-13	0.59	0.59	0.59	0.59	0
2023-10-12	0.59	0.59	0.59	0.59	0
2023-10-11	0.59	0.59	0.59	0.59	0
2023-10-10	0.59	0.59	0.59	0.59	0
2023-10-09	0.59	0.59	0.59	0.59	0
2023-10-06	0.59	0.59	0.59	0.59	0
2023-10-05	0.59	0.59	0.59	0.59	0
2023-10-04	0.59	0.59	0.59	0.59	0
2023-10-03	0.59	0.59	0.59	0.59	0
2023-10-02	0.59	0.59	0.59	0.59	0
2023-09-29	0.59	0.59	0.59	0.59	0
2023-09-28	0.59	0.59	0.59	0.59	0
2023-09-27	0.59	0.59	0.59	0.59	0
2023-09-26	0.59	0.59	0.59	0.59	0
2023-09-25	0.59	0.59	0.59	0.59	0
2023-09-22	0.59	0.59	0.59	0.59	0
2023-09-21	0.59	0.59	0.59	0.59	0
2023-09-20	0.59	0.59	0.59	0.59	0
2023-09-19	0.59	0.59	0.59	0.59	0
2023-09-18	0.59	0.59	0.59	0.59	0
2023-09-15	0.59	0.59	0.59	0.59	0
2023-09-14	0.59	0.59	0.59	0.59	0
2023-09-13	0.59	0.59	0.59	0.59	0
2023-09-12	0.59	0.59	0.59	0.59	0
2023-09-11	0.59	0.59	0.59	0.59	0
2023-09-08	0.59	0.59	0.59	0.59	0
2023-09-07	0.59	0.59	0.59	0.59	0
2023-09-06	0.59	0.59	0.59	0.59	0
2023-09-05	0.59	0.59	0.59	0.59	0
2023-09-04	0.59	0.59	0.59	0.59	0
2023-09-01	0.59	0.59	0.59	0.59	0
2023-08-31	0.59	0.59	0.59	0.59	146
2023-08-30	0.59	0.59	0.59	0.59	50
2023-08-29	0.59	0.59	0.59	0.59	0
2023-08-28	0.59	0.59	0.59	0.59	0
2023-08-25	0.59	0.59	0.59	0.59	0
2023-08-24	0.59	0.59	0.59	0.59	0
2023-08-23	0.59	0.59	0.59	0.59	0
2023-08-22	0.59	0.59	0.59	0.59	0
2023-08-21	0.59	0.59	0.59	0.59	0
2023-08-18	0.59	0.59	0.59	0.59	373
2023-08-17	0.59	0.59	0.59	0.59	0
2023-08-16	0.59	0.59	0.59	0.59	0
2023-08-15	0.59	0.59	0.59	0.59	0
2023-08-14	0.59	0.59	0.59	0.59	0
2023-08-11	0.59	0.59	0.59	0.59	83
2023-08-10	0.59	0.59	0.59	0.59	0
2023-08-09	0.59	0.59	0.59	0.59	0
2023-08-08	0.59	0.59	0.59	0.59	0
2023-08-07	0.59	0.59	0.59	0.59	0
2023-08-04	0.59	0.59	0.59	0.59	0
2023-08-03	0.59	0.59	0.59	0.59	0
2023-08-02	0.59	0.59	0.59	0.59	0
2023-08-01	0.59	0.59	0.59	0.59	0
2023-07-31	0.59	0.59	0.59	0.59	0
2023-07-28	0.59	0.59	0.59	0.59	0
2023-07-27	0.59	0.59	0.59	0.59	0
2023-07-26	0.59	0.59	0.59	0.59	0
2023-07-25	0.59	0.59	0.59	0.59	0
2023-07-24	0.59	0.59	0.59	0.59	0
2023-07-21	0.59	0.59	0.59	0.59	0
2023-07-20	0.59	0.59	0.59	0.59	198
2023-07-19	0.59	0.59	0.59	0.59	0
2023-07-18	0.59	0.59	0.59	0.59	0
2023-07-17	0.59	0.59	0.59	0.59	0
2023-07-14	0.59	0.59	0.59	0.59	0
2023-07-13	0.59	0.59	0.59	0.59	0
2023-07-12	0.59	0.59	0.59	0.59	0
2023-07-11	0.59	0.59	0.59	0.59	795
2023-07-10	0.59	0.59	0.59	0.59	0
2023-07-07	0.59	0.59	0.59	0.59	0
2023-07-06	0.59	0.59	0.59	0.59	0
2023-07-05	0.59	0.59	0.59	0.59	0
2023-07-04	0.59	0.59	0.59	0.59	0
2023-07-03	0.59	0.59	0.59	0.59	0
2023-06-30	0.59	0.59	0.59	0.59	0
2023-06-29	0.59	0.59	0.59	0.59	0
2023-06-28	0.59	0.59	0.59	0.59	0
2023-06-27	0.59	0.59	0.59	0.59	56
2023-06-26	0.59	0.59	0.59	0.59	0
2023-06-23	0.59	0.59	0.59	0.59	387
2023-06-22	0.59	0.59	0.59	0.59	174
2023-06-21	0.59	0.59	0.59	0.59	0
2023-06-20	0.59	0.59	0.59	0.59	0
2023-06-19	0.59	0.59	0.59	0.59	139
2023-06-16	0.59	0.59	0.59	0.59	0
2023-06-15	0.59	0.59	0.59	0.59	0
2023-06-14	0.59	0.59	0.59	0.59	0
2023-06-13	0.59	0.59	0.59	0.59	0
2023-06-12	0.59	0.59	0.59	0.59	0
2023-06-09	0.59	0.59	0.59	0.59	0
2023-06-08	0.59	0.59	0.59	0.59	0
2023-06-07	0.59	0.59	0.59	0.59	0
2023-06-06	0.59	0.59	0.59	0.59	0
2023-06-05	0.59	0.59	0.59	0.59	0
2023-06-02	0.59	0.59	0.59	0.59	228
2023-06-01	0.59	0.59	0.59	0.59	0
2023-05-31	0.59	0.59	0.59	0.59	0
2023-05-30	0.59	0.59	0.59	0.59	0
2023-05-29	0.59	0.59	0.59	0.59	0
2023-05-26	0.59	0.59	0.59	0.59	504
2023-05-25	0.59	0.59	0.59	0.59	0
2023-05-24	0.59	0.59	0.59	0.59	0
2023-05-23	0.59	0.59	0.59	0.59	0
2023-05-22	0.59	0.59	0.59	0.59	0
2023-05-19	0.59	0.59	0.59	0.59	0
2023-05-18	0.59	0.59	0.59	0.59	0
2023-05-17	0.59	0.59	0.59	0.59	0
2023-05-16	0.59	0.59	0.59	0.59	142
2023-05-15	0.59	0.59	0.59	0.59	154
2023-05-12	0.59	0.59	0.59	0.59	0
2023-05-11	0.59	0.59	0.59	0.59	0
2023-05-10	0.59	0.59	0.59	0.59	0
2023-05-09	0.59	0.59	0.59	0.59	0
2023-05-08	0.59	0.59	0.59	0.59	0
2023-05-05	0.59	0.59	0.59	0.59	200
2023-05-04	0.59	0.59	0.59	0.59	0
2023-05-03	0.59	0.59	0.59	0.59	0
2023-05-02	0.59	0.59	0.59	0.59	2,000
2023-05-01	0.59	0.59	0.59	0.59	0
2023-04-28	0.59	0.59	0.59	0.59	0
2023-04-27	0.59	0.59	0.59	0.59	0
2023-04-26	0.59	0.59	0.59	0.59	0
2023-04-25	0.59	0.59	0.59	0.59	0
2023-04-24	0.59	0.59	0.59	0.59	0
2023-04-21	0.59	0.59	0.59	0.59	0
2023-04-20	0.59	0.59	0.59	0.59	0
2023-04-19	0.59	0.59	0.59	0.59	0
2023-04-18	0.59	0.59	0.59	0.59	200
2023-04-17	0.59	0.59	0.59	0.59	0
2023-04-14	0.59	0.59	0.59	0.59	339
2023-04-13	0.59	0.59	0.59	0.59	0
2023-04-12	0.59	0.59	0.59	0.59	0
2023-04-11	0.59	0.59	0.59	0.59	339
2023-04-10	0.59	0.59	0.59	0.59	0
2023-04-07	0.59	0.59	0.59	0.59	0
2023-04-06	0.59	0.59	0.59	0.59	0
2023-04-05	0.59	0.59	0.59	0.59	0
2023-04-04	0.59	0.59	0.59	0.59	0
2023-04-03	0.59	0.59	0.59	0.59	0
2023-03-31	0.59	0.59	0.59	0.59	0
2023-03-30	0.59	0.59	0.59	0.59	0
2023-03-29	0.59	0.59	0.59	0.59	0
2023-03-28	0.59	0.59	0.59	0.59	0
2023-03-27	0.58	0.59	0.58	0.59	0
2023-03-24	0.58	0.58	0.58	0.58	0
2023-03-23	0.58	0.58	0.58	0.58	0
2023-03-22	0.58	0.58	0.58	0.58	0
2023-03-21	0.59	0.67	0.59	0.59	400
2023-03-20	0.59	0.59	0.59	0.59	0
2023-03-17	0.59	0.59	0.59	0.59	0
2023-03-16	0.59	0.60	0.59	0.60	1,000
2023-03-15	0.59	0.66	0.52	0.59	0
2023-03-14	0.59	0.59	0.59	0.59	0
2023-03-13	0.59	0.59	0.59	0.59	0
2023-03-10	0.58	0.59	0.58	0.61	0
2023-03-09	0.61	0.61	0.61	0.61	0
2023-03-08	0.63	0.63	0.63	0.63	0
2023-03-07	0.60	0.63	0.60	0.63	0
2023-03-06	0.62	0.63	0.54	0.63	0
2023-03-03	0.58	0.63	0.58	0.63	0
2023-03-02	0.61	0.64	0.61	0.64	0
2023-03-01	0.64	0.64	0.56	0.63	0
2023-02-28	0.63	0.63	0.63	0.63	3,327
2023-02-27	0.63	0.63	0.63	0.63	700
2023-02-24	0.63	0.63	0.63	0.63	0
2023-02-23	0.61	0.65	0.54	0.65	0
2023-02-22	0.62	0.62	0.62	0.62	0
2023-02-21	0.63	0.63	0.63	0.63	0
2023-02-20	0.64	0.64	0.56	0.64	1,000
2023-02-17	0.66	0.66	0.56	0.66	0
2023-02-16	0.69	0.69	0.68	0.68	0
2023-02-15	0.70	0.70	0.61	0.69	0
2023-02-14	0.68	0.76	0.68	0.71	0
2023-02-13	0.69	0.75	0.69	0.70	4,038
2023-02-10	0.72	0.74	0.62	0.74	0
2023-02-09	0.74	0.74	0.74	0.74	0
2023-02-08	0.76	0.85	0.75	0.75	0
2023-02-07	0.65	0.83	0.65	0.79	11,000
2023-02-06	0.63	0.63	0.54	0.63	0
2023-02-03	0.63	0.64	0.63	0.64	0
2023-02-02	0.61	0.65	0.61	0.65	0
2023-02-01	0.59	0.59	0.52	0.58	0
2023-01-31	0.59	0.59	0.58	0.58	0
2023-01-30	0.58	0.58	0.58	0.58	0
2023-01-27	0.58	0.58	0.58	0.58	0
2023-01-26	0.59	0.59	0.51	0.59	410
2023-01-25	0.59	0.59	0.59	0.59	0
2023-01-24	0.55	0.68	0.48	0.59	52,500
2023-01-23	0.57	0.57	0.57	0.57	0
2023-01-20	0.57	0.57	0.57	0.57	0
2023-01-19	0.56	0.58	0.56	0.58	0
2023-01-18	0.56	0.56	0.56	0.56	0
2023-01-17	0.54	0.56	0.54	0.56	0
2023-01-16	0.55	0.56	0.48	0.56	0
2023-01-13	0.56	0.57	0.56	0.57	0
2023-01-12	0.57	0.57	0.50	0.56	0
2023-01-11	0.57	0.57	0.57	0.57	0
2023-01-10	0.57	0.59	0.57	0.57	0
2023-01-09	0.61	0.61	0.53	0.61	0
2023-01-06	0.59	0.62	0.56	0.59	0
2023-01-05	0.48	0.60	0.48	0.60	0
2023-01-04	0.48	0.49	0.48	0.49	0
2023-01-03	0.48	0.48	0.48	0.48	6,150
2023-01-02	0.45	0.45	0.45	0.45	0
2022-12-30	0.38	0.47	0.31	0.45	0
2022-12-29	0.40	0.46	0.36	0.41	0
2022-12-28	0.42	0.47	0.37	0.46	0
2022-12-27	0.49	0.49	0.49	0.49	0
2022-12-26	0.49	0.49	0.49	0.49	0
2022-12-23	0.52	0.52	0.41	0.49	350
2022-12-22	0.52	0.52	0.52	0.52	0
2022-12-21	0.56	0.56	0.49	0.53	695
2022-12-20	0.58	0.59	0.50	0.57	0
2022-12-19	0.59	0.60	0.59	0.59	353
2022-12-16	0.64	0.65	0.57	0.61	0
2022-12-15	0.66	0.66	0.56	0.63	0
2022-12-14	0.69	0.69	0.69	0.69	0
2022-12-13	0.66	0.67	0.66	0.67	0
2022-12-12	0.70	0.70	0.60	0.63	0
2022-12-09	0.70	0.70	0.70	0.70	0
2022-12-08	0.73	0.74	0.63	0.70	1,152
2022-12-07	0.75	0.75	0.75	0.75	0
2022-12-06	0.81	0.83	0.60	0.76	0
2022-12-05	0.74	0.74	0.63	0.72	0
2022-12-02	0.78	0.78	0.70	0.78	12,000
2022-12-01	0.84	0.84	0.74	0.80	814
2022-11-30	0.84	0.85	0.84	0.84	0
2022-11-29	0.80	0.88	0.64	0.88	0
2022-11-28	0.84	0.92	0.72	0.80	0
2022-11-25	0.82	0.89	0.81	0.88	3,100
2022-11-24	0.83	0.93	0.68	0.84	0
2022-11-23	0.46	0.92	0.41	0.84	0
2022-11-22	0.32	0.54	0.27	0.54	0
2022-11-21	0.37	0.46	0.29	0.34	0
2022-11-18	0.74	0.76	0.70	0.74	1,209
2022-11-17	0.72	0.72	0.63	0.72	1,978
2022-11-16	0.68	0.68	0.60	0.68	0
2022-11-15	0.71	0.71	0.63	0.71	3,088
2022-11-14	0.72	0.72	0.63	0.72	0
2022-11-11	0.78	0.78	0.65	0.65	3,540
2022-11-10	0.82	0.82	0.78	0.78	0
2022-11-09	0.83	0.83	0.82	0.82	4,905
2022-11-08	0.83	0.83	0.83	0.83	2,548
2022-11-07	0.79	0.83	0.69	0.83	932
2022-11-04	0.89	0.89	0.89	0.89	3,858
2022-11-03	0.90	0.90	0.90	0.90	220
2022-11-02	0.89	0.89	0.89	0.89	150
2022-11-01	0.88	0.90	0.77	0.90	560
2022-10-31	0.85	0.86	0.72	0.85	20
2022-10-28	0.82	0.82	0.82	0.82	740
2022-10-27	0.85	0.85	0.85	0.85	0
2022-10-26	0.85	0.85	0.85	0.85	0
2022-10-25	0.83	0.85	0.83	0.85	0
2022-10-24	0.86	0.86	0.74	0.86	0
2022-10-21	0.84	0.84	0.84	0.84	147
2022-10-20	0.86	0.86	0.81	0.81	3,072
2022-10-19	0.82	0.83	0.82	0.83	3,149
2022-10-18	0.75	0.84	0.56	0.84	1,010
2022-10-17	0.66	0.66	0.57	0.66	1,650
2022-10-14	0.60	0.60	0.58	0.59	0
2022-10-13	0.58	0.71	0.45	0.60	1,353
2022-10-12	0.83	0.83	0.72	0.79	564
2022-10-11	0.86	0.86	0.76	0.86	0
2022-10-10	0.86	0.89	0.85	0.89	0
2022-10-07	0.87	0.87	0.87	0.87	21,710
2022-10-06	0.87	0.87	0.87	0.87	0
2022-10-05	0.87	0.87	0.87	0.87	0
2022-10-04	0.89	0.89	0.86	0.86	0
2022-10-03	0.89	0.89	0.79	0.89	2,330
2022-09-30	0.88	0.90	0.77	0.90	0
2022-09-29	0.91	1.21	0.86	0.86	5,525
2022-09-28	0.99	1.21	0.96	1.21	2,883
2022-09-27	0.98	1.17	0.86	1.17	117
2022-09-26	1.14	1.14	0.96	0.96	5,100
2022-09-23	1.26	1.26	1.14	1.24	0
2022-09-22	1.39	1.39	1.17	1.36	82
2022-09-21	1.45	1.45	1.39	1.39	1,676
2022-09-20	1.46	1.46	1.29	1.44	46
2022-09-19	1.49	1.49	1.49	1.49	0
2022-09-16	1.49	1.49	1.49	1.49	111
2022-09-15	1.47	1.49	1.29	1.49	334
2022-09-14	1.46	1.46	1.29	1.46	81
2022-09-13	1.47	1.47	1.44	1.44	2,659
2022-09-12	1.47	1.47	1.29	1.46	144
2022-09-09	1.49	1.52	1.37	1.52	0
2022-09-08	1.61	1.62	1.40	1.40	999
2022-09-07	1.56	1.56	1.37	1.56	0
2022-09-06	1.52	1.53	1.35	1.53	74
2022-09-05	1.46	1.55	1.31	1.55	0
2022-09-02	1.45	1.46	1.45	1.46	56
2022-09-01	1.41	1.41	1.24	1.41	3,908
2022-08-31	1.33	1.36	1.33	1.35	350
2022-08-30	1.32	1.32	1.32	1.32	155
2022-08-29	1.35	1.35	1.35	1.35	0
2022-08-26	1.33	1.35	1.33	1.35	0
2022-08-25	1.29	1.30	1.13	1.30	0
2022-08-24	1.26	1.26	1.26	1.26	0
2022-08-23	1.22	1.22	1.20	1.20	0
2022-08-22	1.32	1.32	1.17	1.27	0
2022-08-19	1.38	1.38	1.34	1.34	0
2022-08-18	1.37	1.38	1.36	1.36	0
2022-08-17	1.42	1.43	1.23	1.41	0
2022-08-16	1.45	1.45	1.44	1.44	0
2022-08-15	1.43	1.43	1.24	1.42	0
2022-08-12	1.44	1.44	1.26	1.43	0
2022-08-11	1.45	1.45	1.45	1.45	2,600
2022-08-10	1.38	1.38	1.22	1.37	0
2022-08-09	1.45	1.46	1.32	1.32	638
2022-08-08	1.45	1.49	1.45	1.49	0
2022-08-05	1.37	1.37	1.21	1.37	0
2022-08-04	1.44	1.45	1.35	1.35	0
2022-08-03	1.35	1.45	1.17	1.45	0
2022-08-02	1.45	1.48	1.29	1.29	2,282
2022-08-01	1.37	1.50	1.22	1.50	1,569
2022-07-29	1.34	1.37	1.34	1.37	6,053
2022-07-28	1.43	1.44	1.31	1.31	30,924
2022-07-27	1.38	1.50	1.37	1.49	50,104
2022-07-26	1.52	1.52	1.38	1.38	36,228
2022-07-25	1.74	1.74	1.52	1.52	2,700
2022-07-22	1.80	1.80	1.58	1.72	6,167
2022-07-21	2.24	2.28	1.88	1.88	6,284
2022-07-20	1.71	2.32	1.71	2.10	13,415
2022-07-19	1.36	1.54	1.27	1.54	2,061
2022-07-18	1.05	1.24	0.93	1.24	1,199
2022-07-15	1.05	1.17	0.92	1.17	654
2022-07-14	1.09	1.09	0.97	1.08	1,588
2022-07-13	1.14	1.16	1.00	1.13	2,092
2022-07-12	1.16	1.16	1.04	1.15	2,630
2022-07-11	1.18	1.21	1.05	1.21	5,200
2022-07-08	1.22	1.22	1.08	1.20	4,412
2022-07-07	1.18	1.25	1.05	1.24	5,699
2022-07-06	1.29	1.30	1.19	1.21	2,912
2022-07-05	1.33	1.36	1.33	1.33	1,726
2022-07-04	1.38	1.38	1.22	1.38	1,537
2022-07-01	1.37	1.40	1.19	1.40	2,293
2022-06-30	1.43	1.43	1.24	1.35	7,905
2022-06-29	1.44	1.44	1.26	1.41	2,066
2022-06-28	1.48	1.48	1.44	1.44	4,409
2022-06-27	1.52	1.52	1.34	1.52	5,284
2022-06-24	1.55	1.55	1.51	1.51	2,982
2022-06-23	1.59	1.61	1.40	1.57	15,965
2022-06-22	1.58	1.61	1.37	1.61	16,251
2022-06-21	1.56	1.61	1.51	1.55	468
2022-06-20	1.38	1.61	1.22	1.61	1,325
2022-06-17	1.37	1.37	1.22	1.36	579
2022-06-16	1.52	1.53	1.36	1.39	4,092
2022-06-15	1.44	1.55	1.29	1.48	2,897
2022-06-14	1.56	1.56	1.37	1.47	9,216
2022-06-13	1.58	1.58	1.38	1.56	1,707
2022-06-10	1.62	1.62	1.45	1.58	3,273
2022-06-09	1.72	1.72	1.53	1.62	5,009
2022-06-08	1.73	1.74	1.53	1.74	6,782
2022-06-07	1.67	1.67	1.49	1.66	13,306
2022-06-06	1.67	1.67	1.67	1.67	1,023
2022-06-03	1.63	1.63	1.63	1.63	0
2022-06-02	1.63	1.63	1.63	1.63	0
2022-06-01	1.83	1.83	1.57	1.63	6,534
2022-05-31	1.89	1.89	1.68	1.87	38,690
2022-05-30	1.83	1.85	1.62	1.81	5,335
2022-05-27	1.76	1.81	1.58	1.81	4,750
2022-05-26	1.82	1.85	1.68	1.77	15,098
2022-05-25	1.79	1.83	1.48	1.74	3,106
2022-05-24	2.00	2.01	1.64	1.74	3,421
2022-05-23	2.57	2.61	1.97	1.97	6,720
2022-05-20	2.57	2.60	2.48	2.60	6,850
2022-05-19	2.91	2.91	2.57	2.58	5,348
2022-05-18	3.11	3.12	2.71	2.73	8,129
2022-05-17	3.24	3.24	2.91	3.05	3,313
2022-05-16	3.52	3.52	3.16	3.16	35,470
2022-05-13	2.95	3.33	2.63	3.26	10,143
2022-05-12	3.27	3.39	2.90	2.95	10,729
2022-05-11	4.91	4.95	3.18	3.49	10,044
2022-05-10	5.91	5.91	4.54	4.94	15,271
2022-05-09	7.48	8.36	6.64	8.36	6,474
2022-05-06	7.06	7.40	6.30	7.40	8,933
2022-05-05	7.37	7.38	7.28	7.34	3,684
2022-05-04	7.57	7.57	6.40	7.12	3,834
2022-05-03	7.91	7.91	6.90	7.06	2,899
2022-05-02	8.38	8.38	8.38	8.38	0
2022-04-29	8.17	8.38	8.15	8.38	576
2022-04-28	8.16	8.24	8.16	8.22	1,875
2022-04-27	8.32	8.40	7.42	8.40	3
2022-04-26	8.34	8.35	8.26	8.26	971
2022-04-25	8.84	8.85	7.91	8.32	939
2022-04-22	9.25	9.36	9.25	9.36	6,690
2022-04-21	9.10	9.35	8.06	9.35	16,285
2022-04-20	8.49	8.49	7.40	8.23	1,221
2022-04-19	8.41	8.57	7.44	8.57	6,044
2022-04-18	8.61	8.61	8.61	8.61	0
2022-04-15	8.61	8.61	8.61	8.61	0
2022-04-14	8.94	8.94	7.66	8.61	6,023
2022-04-13	8.51	8.52	8.47	8.52	4,196
2022-04-12	8.57	9.10	8.57	9.10	2,167
2022-04-11	8.92	8.92	8.71	8.71	1,019
2022-04-08	9.17	9.17	8.19	8.88	4,086
2022-04-07	8.64	9.18	7.72	9.18	22,707
2022-04-06	8.80	8.87	7.82	8.67	8,613
2022-04-05	9.08	9.09	8.06	9.04	21,442
2022-04-04	9.09	9.09	8.14	8.94	24,407
2022-04-01	8.68	8.68	7.76	8.56	12,500
2022-03-31	9.23	9.23	8.27	8.57	12,833
2022-03-30	10.16	10.22	9.10	9.12	9,133
2022-03-29	9.95	10.00	8.91	10.00	2,781
2022-03-28	9.45	9.93	8.47	9.93	2,733
2022-03-25	9.42	9.43	8.37	9.37	1,575
2022-03-24	9.76	9.77	8.74	9.57	749
2022-03-23	9.77	9.84	8.76	9.84	186
2022-03-22	9.84	9.92	8.78	9.92	778
2022-03-21	10.11	10.11	9.01	9.70	968
2022-03-18	9.92	10.00	8.88	10.00	1,708
2022-03-17	10.60	10.62	9.43	10.12	4,080
2022-03-16	10.68	10.82	10.51	10.57	3,893
2022-03-15	10.75	10.75	9.63	10.61	1,611
2022-03-14	10.32	10.52	9.20	10.52	5,166
2022-03-11	10.09	10.09	9.03	9.97	2,567
2022-03-10	10.27	10.27	9.19	9.94	1,639
2022-03-09	9.28	11.12	8.27	10.13	5,967
2022-03-08	9.59	9.59	8.44	9.14	60,467
2022-03-07	9.47	9.56	8.48	9.44	14,189
2022-03-04	10.77	10.77	9.65	10.22	2,692
2022-03-03	11.18	11.18	11.18	11.18	2,479
2022-03-02	11.65	11.65	10.45	10.94	4,578
2022-03-01	11.70	11.81	10.43	11.81	10,195
2022-02-28	11.14	11.50	9.97	11.50	4,000
2022-02-25	10.87	11.46	10.87	11.43	13,214
2022-02-24	10.61	10.87	9.45	10.87	8,333
2022-02-23	10.90	11.09	10.74	11.09	14,798
2022-02-22	10.67	10.73	9.55	10.71	5,268
2022-02-21	12.08	12.15	10.85	11.40	3,574
2022-02-18	12.09	12.09	10.85	12.08	2,267
2022-02-17	12.31	12.38	12.21	12.21	431
2022-02-16	12.32	12.35	11.03	12.35	1,864
2022-02-15	12.53	12.53	11.22	12.47	5,774
2022-02-14	12.36	12.36	11.10	12.27	9,127
2022-02-11	12.72	12.87	11.43	12.87	501
2022-02-10	12.68	12.74	11.38	12.74	1,693
2022-02-09	12.13	12.67	10.86	12.65	4,346
2022-02-08	12.12	12.12	10.89	12.11	0
2022-02-07	12.10	12.12	10.81	12.11	2,462
2022-02-04	12.13	12.13	10.85	12.07	2,776
2022-02-03	12.05	12.18	10.80	12.14	10,580
2022-02-02	11.82	11.83	10.59	11.80	5,180
2022-02-01	11.87	11.87	10.61	11.85	1,540
2022-01-31	11.99	12.00	10.71	11.79	6,057
2022-01-28	12.08	12.10	12.08	12.10	3,075
2022-01-27	11.87	12.18	10.53	12.18	5,570
2022-01-26	11.36	12.00	10.17	11.95	16,584
2022-01-25	11.10	11.10	9.92	11.04	3,498
2022-01-24	11.59	11.63	10.35	11.04	5,824
2022-01-21	11.58	11.58	10.37	11.50	987
2022-01-20	11.48	11.48	10.24	11.40	2,216
2022-01-19	11.52	11.52	11.40	11.41	9,290
2022-01-18	11.87	11.90	11.60	11.60	10,227
2022-01-17	11.81	11.81	10.58	11.81	10,569
2022-01-14	11.36	11.36	11.30	11.30	2,048
2022-01-13	11.27	11.32	10.09	11.32	1,327
2022-01-12	11.27	11.41	10.13	11.38	2,170
2022-01-11	11.23	11.26	10.04	11.23	4,899
2022-01-10	11.58	11.60	10.40	10.97	3,089
2022-01-07	11.90	11.90	11.48	11.49	2,363
2022-01-06	12.17	12.18	12.09	12.09	3,788
2022-01-05	11.86	12.23	10.62	12.23	2,269
2022-01-04	11.91	11.91	10.65	11.91	3,987
2022-01-03	11.51	11.51	11.51	11.51	0
2021-12-31	11.51	11.51	11.51	11.51	0
2021-12-30	11.47	11.47	11.14	11.51	1,793
2021-12-29	11.93	11.93	10.68	11.51	1,999
2021-12-28	11.13	11.13	11.13	11.13	0
2021-12-27	11.13	11.13	11.13	11.13	0
2021-12-24	11.13	11.13	11.13	11.13	0
2021-12-23	11.46	11.46	10.28	11.13	1,618
2021-12-22	11.24	11.25	10.08	11.25	353
2021-12-21	10.58	10.94	9.49	10.92	2,935
2021-12-20	11.07	11.07	10.80	10.80	2,080
2021-12-17	11.46	11.48	11.46	11.46	3,316
2021-12-16	12.12	12.12	10.86	11.29	3,003
2021-12-15	12.37	12.48	11.10	12.30	15,695
2021-12-14	11.47	12.09	10.29	12.09	12,359
2021-12-13	11.58	11.58	10.40	11.36	21,676
2021-12-10	10.97	11.52	9.84	11.52	11,476
2021-12-09	11.17	11.58	10.01	11.50	7,973
2021-12-08	10.64	10.64	9.53	10.59	6,821
2021-12-07	9.99	10.14	8.95	10.14	4,966
2021-12-06	9.66	10.03	8.65	10.03	3,800
2021-12-03	9.19	9.62	8.22	9.62	22,929
2021-12-02	9.27	9.28	8.33	9.28	5,905
2021-12-01	7.78	9.25	6.94	9.20	16,375
2021-11-30	8.08	8.08	7.23	8.02	7,006
2021-11-29	8.06	8.15	7.19	8.15	27,274
2021-11-26	8.52	8.52	8.44	8.44	4,190
2021-11-25	8.16	8.42	7.32	8.41	2,852
2021-11-24	8.61	8.61	7.64	8.06	18,859
2021-11-23	8.53	8.59	7.65	8.57	10,125
2021-11-22	8.86	8.86	7.94	8.61	6,845
2021-11-19	9.17	9.17	8.22	8.88	3,549
2021-11-18	9.21	9.21	8.25	9.02	5,051
2021-11-17	9.06	9.11	8.12	9.10	372
2021-11-16	9.34	9.34	8.36	9.13	3,348
2021-11-15	9.37	9.42	8.39	9.40	1,580
2021-11-12	9.56	9.64	8.55	9.64	11,470
2021-11-11	10.07	10.07	9.02	9.19	16,717
2021-11-10	10.36	10.36	9.28	10.08	3,185
2021-11-09	10.24	10.24	9.16	10.17	3,866
2021-11-08	10.41	10.46	9.33	10.46	3,123
2021-11-05	10.48	10.48	9.38	10.34	6,854
2021-11-04	10.50	10.86	9.39	10.86	9,865
2021-11-03	10.35	10.35	9.28	10.33	2,016
2021-11-02	10.35	10.40	10.33	10.39	8,902
2021-11-01	10.28	10.28	9.20	10.25	2,063
2021-10-29	10.52	10.52	10.48	10.49	2,197
2021-10-28	10.50	10.52	10.38	10.38	504
2021-10-27	10.38	10.44	9.29	10.44	2,555
2021-10-26	10.47	10.48	10.46	10.46	11,253
2021-10-25	10.29	10.41	9.22	10.41	4,260
2021-10-22	10.29	10.30	10.26	10.26	7,860
2021-10-21	10.20	10.39	9.11	10.39	4,410
2021-10-20	10.28	10.29	9.19	10.27	4,727
2021-10-19	10.24	10.24	9.14	10.24	6,410
2021-10-18	10.60	10.62	10.54	10.54	3,445
2021-10-15	10.52	10.60	9.41	10.60	828
2021-10-14	10.36	10.51	9.27	10.49	5,251
2021-10-13	10.47	10.47	9.40	10.43	3,207
2021-10-12	10.73	10.73	10.67	10.68	3,641
2021-10-11	10.93	10.95	9.77	10.84	4,361
2021-10-08	10.79	10.88	9.65	10.84	3,756
2021-10-07	10.54	10.54	9.37	10.47	3,480
2021-10-06	11.04	11.05	10.60	10.64	28,543
2021-10-05	11.16	11.16	9.99	11.05	3,055
2021-10-04	11.59	11.59	11.35	11.35	1,750
2021-10-01	11.42	11.57	10.26	11.56	4,035
2021-09-30	11.91	11.96	11.61	11.61	3,220
2021-09-29	12.05	12.10	10.75	12.10	531
2021-09-28	12.73	12.73	11.38	12.31	2,090
2021-09-27	12.08	12.42	10.80	12.42	5,998
2021-09-24	11.98	12.07	11.86	12.06	4,690
2021-09-23	11.90	12.06	10.66	11.95	2,334
2021-09-22	11.72	11.73	10.44	11.70	5,037
2021-09-21	11.61	11.63	10.38	11.63	2,691
2021-09-20	11.77	11.77	10.53	11.65	4,258
2021-09-17	12.01	12.01	11.95	11.95	40,827
2021-09-16	12.13	12.13	10.85	11.85	8,528
2021-09-15	12.21	12.21	10.94	12.16	13,714
2021-09-14	12.56	12.57	12.55	12.55	19,088
2021-09-13	12.47	12.58	12.44	12.58	9,544
2021-09-10	12.52	12.52	11.19	12.43	5,975
2021-09-09	12.36	12.38	12.32	12.36	16,390
2021-09-08	12.72	12.72	11.39	12.63	12,545
2021-09-07	12.95	12.95	12.75	12.75	8,168
2021-09-06	13.01	13.01	11.70	13.01	5,231
2021-09-03	12.94	12.94	12.94	12.94	4,585
2021-09-02	12.96	13.07	11.60	13.07	3,847
2021-09-01	13.07	13.13	11.70	13.13	4,087
2021-08-31	13.01	13.10	11.62	13.09	4,295
2021-08-30	13.05	13.05	13.05	13.05	0
2021-08-27	13.04	13.05	13.04	13.05	4,499
2021-08-26	12.82	12.84	12.79	12.79	1,697
2021-08-25	13.10	13.12	13.01	13.01	6,842
2021-08-24	12.87	13.01	12.87	12.98	7,579
2021-08-23	12.97	13.00	11.63	13.00	5,055
2021-08-20	13.06	13.06	11.70	12.90	7,451
2021-08-19	12.97	12.97	11.61	12.75	8,372
2021-08-18	12.86	12.94	12.86	12.89	3,304
2021-08-17	13.01	13.04	11.70	12.79	1,500
2021-08-16	13.37	13.37	11.96	12.70	3,885
2021-08-13	13.52	13.62	12.09	13.62	5,096
2021-08-12	13.85	13.97	12.38	13.97	3,299
2021-08-11	13.72	13.91	12.29	13.78	8,073
2021-08-10	13.09	13.09	11.70	12.84	24
2021-08-09	13.18	13.18	11.83	13.18	1,664
2021-08-06	13.21	13.22	13.21	13.22	650
2021-08-05	13.15	13.15	11.79	13.12	265
2021-08-04	12.52	13.16	12.52	13.07	2,146
2021-08-03	12.64	12.64	11.30	12.64	5,423
2021-08-02	12.57	12.63	11.22	12.63	1,212
2021-07-30	12.82	12.82	11.44	12.59	13,265
2021-07-29	12.88	12.88	11.57	12.62	4,019
2021-07-28	12.32	12.66	11.04	12.64	9,025
2021-07-27	12.74	12.74	11.39	12.35	9,386
2021-07-26	12.57	12.57	11.28	12.32	6,795
2021-07-23	12.18	12.65	10.94	12.65	24,877
2021-07-22	11.77	12.17	10.53	12.17	12,729
2021-07-21	11.28	11.54	11.28	11.53	9,536
2021-07-20	11.33	11.33	10.13	11.11	15,858
2021-07-19	11.62	11.62	10.44	11.58	3,116
2021-07-16	11.39	11.39	11.34	11.34	3,676
2021-07-15	11.53	11.53	10.31	11.36	9,399
2021-07-14	11.46	11.64	10.28	11.61	18,641
2021-07-13	11.49	11.89	10.28	11.89	9,222
2021-07-12	10.87	10.94	9.74	10.84	18,347
2021-07-09	10.89	10.89	9.77	10.87	24,751
2021-07-08	10.98	11.06	9.86	11.06	2,928
2021-07-07	11.13	11.13	9.98	11.12	21,891
2021-07-06	11.20	11.20	10.04	11.14	7,735
2021-07-05	11.45	11.45	10.24	11.45	9,439
2021-07-02	11.33	11.43	11.33	11.43	5,613
2021-07-01	10.97	11.05	9.83	11.05	10,915
2021-06-30	11.05	11.08	10.96	10.96	330,883
2021-06-29	10.96	11.07	9.81	11.07	79,166
2021-06-28	11.04	11.04	9.90	10.90	10,076
2021-06-25	11.29	11.29	10.09	11.04	7,428
2021-06-24	11.25	11.26	10.09	11.12	4,140
2021-06-23	11.51	11.54	11.36	11.36	4,524
2021-06-22	11.78	11.80	10.52	11.67	6,335
2021-06-21	11.48	11.48	10.29	11.40	2,599
2021-06-18	11.71	11.75	10.46	11.75	3,918
2021-06-17	11.91	12.01	10.64	12.01	744
2021-06-16	11.87	11.88	11.87	11.88	3,688
2021-06-15	12.34	12.35	11.02	11.84	5,704
2021-06-14	11.73	12.25	10.45	12.21	9,282
2021-06-11	11.68	11.68	10.47	11.52	10,450
2021-06-10	11.52	11.54	11.50	11.50	4,922
2021-06-09	11.46	11.98	10.27	11.96	12,904
2021-06-08	11.37	11.55	10.20	11.55	1,966
2021-06-07	11.81	11.81	10.62	11.49	4,132
2021-06-04	11.45	11.47	10.26	11.47	4,007
2021-06-03	11.78	11.83	10.57	11.83	3,516
2021-06-02	11.69	11.89	10.47	11.89	3,766
2021-06-01	12.04	12.08	10.81	12.00	15,245
2021-05-31	12.87	12.87	12.87	12.87	0
2021-05-28	12.90	12.90	12.87	12.87	5,551
2021-05-27	12.66	12.69	11.35	12.69	4,293
2021-05-26	12.95	12.96	11.58	12.94	5,042
2021-05-25	12.78	13.06	11.44	13.06	4,550
2021-05-24	12.19	12.19	12.19	12.19	0
2021-05-21	12.17	12.19	10.92	12.19	29,187
2021-05-20	11.83	12.25	10.58	12.23	6,042
2021-05-19	11.74	11.97	10.51	11.83	2,463
2021-05-18	11.68	12.03	11.68	12.00	10,791
2021-05-17	11.45	11.47	10.26	11.47	13,657
2021-05-14	11.15	11.16	9.98	11.16	10,895
2021-05-13	11.25	11.26	11.24	11.24	6,708
2021-05-12	11.49	11.52	10.31	11.32	14,466
2021-05-11	11.67	11.67	10.46	11.67	15,375
2021-05-10	11.27	11.30	10.13	11.30	8,900
2021-05-07	11.42	11.46	10.17	11.05	51,908
2021-05-06	12.75	12.76	11.27	11.27	7,763
2021-05-05	12.77	12.89	11.45	12.89	6,126
2021-05-04	12.96	13.04	11.62	13.03	5,122
2021-05-03	13.25	13.25	13.25	13.25	0
2021-04-30	13.14	13.25	11.79	13.25	25,944
2021-04-29	13.05	13.16	13.05	13.15	7,252
2021-04-28	13.06	13.07	12.99	13.00	7,410
2021-04-27	12.97	12.97	11.65	12.92	16,020
2021-04-26	12.93	13.14	11.61	13.13	19,692
2021-04-23	12.99	12.99	11.65	12.96	19,379
2021-04-22	13.29	13.29	11.93	13.01	30,203
2021-04-21	13.46	13.46	13.40	13.40	12,088
2021-04-20	13.70	13.71	12.29	13.45	15,231
2021-04-19	13.68	13.74	12.27	13.64	16,450
2021-04-16	13.98	13.99	12.54	13.98	12,250
2021-04-15	14.19	14.19	12.72	14.19	14,171
2021-04-14	13.80	13.85	12.39	13.85	16,648
2021-04-13	14.10	14.10	12.65	13.93	13,870
2021-04-12	14.20	14.20	12.76	14.14	9,759
2021-04-09	14.60	14.60	13.05	14.36	12,987
2021-04-08	14.92	14.92	13.37	14.60	7,665
2021-04-07	14.70	15.19	13.16	15.19	39,733
2021-04-06	14.65	14.90	13.15	14.90	146,731
2021-04-05	14.63	14.63	14.63	14.63	0
2021-04-02	14.63	14.63	14.63	14.63	0
2021-04-01	14.11	14.64	12.65	14.63	30,622
2021-03-31	14.24	14.38	12.75	14.38	23,528
2021-03-30	13.75	13.97	12.34	13.97	33,871
2021-03-29	13.91	13.91	12.48	13.80	23,767
2021-03-26	13.83	13.99	12.38	13.99	20,709
2021-03-25	13.83	13.83	12.40	13.82	23,387
2021-03-24	13.69	13.72	12.30	13.72	21,699
2021-03-23	13.94	13.94	12.50	13.89	18,869
2021-03-22	13.94	13.94	12.49	13.93	21,201
2021-03-19	14.03	14.04	12.57	13.80	18,710
2021-03-18	14.27	14.29	12.77	14.06	12,319
2021-03-17	14.07	14.25	12.65	14.25	10,844
2021-03-16	13.70	14.13	12.29	14.11	25,103
2021-03-15	13.66	13.66	12.25	13.60	6,748
2021-03-12	13.69	13.73	12.29	13.73	9,341
2021-03-11	13.61	13.61	12.21	13.57	9,864
2021-03-10	13.13	13.66	11.79	13.65	7,560
2021-03-09	13.49	13.49	12.11	13.40	15,158
2021-03-08	14.07	14.07	12.61	13.23	22,369
2021-03-05	14.26	14.26	12.79	14.16	13,312
2021-03-04	14.00	14.00	12.55	13.92	4,928
2021-03-03	14.47	14.48	12.98	14.48	11,813
2021-03-02	13.93	14.15	12.47	14.15	15,212
2021-03-01	13.77	13.90	12.36	13.90	15,126
2021-02-26	13.95	13.95	12.51	13.78	9,223
2021-02-25	13.35	13.68	11.98	13.67	21,064
2021-02-24	14.24	14.24	12.41	13.40	164,118
2021-02-23	14.75	14.94	13.23	14.52	12,075
2021-02-22	14.66	14.66	13.15	14.41	9,966
2021-02-19	15.04	15.04	13.51	15.02	4,501
2021-02-18	14.88	14.88	13.34	14.84	21,143
2021-02-17	14.73	14.73	13.22	14.58	4,038
2021-02-16	14.79	14.85	14.79	14.85	6,502
2021-02-15	14.51	14.51	13.00	14.50	15,955
2021-02-12	14.55	14.64	13.04	14.49	3,028
2021-02-11	14.38	14.38	12.90	14.34	5,097
2021-02-10	14.54	14.56	13.03	14.34	10,065
2021-02-09	14.77	14.77	13.25	14.59	11,198
2021-02-08	15.02	15.02	13.46	14.88	4,928
2021-02-05	14.99	14.99	13.45	14.86	7,467
2021-02-04	14.99	14.99	13.45	14.97	8,073
2021-02-03	15.20	15.24	13.64	14.93	5,480
2021-02-02	14.97	14.97	13.44	14.91	2,463
2021-02-01	14.91	14.91	13.36	14.85	3,136
2021-01-29	14.78	14.78	13.25	14.74	24,054
2021-01-28	14.47	14.49	14.47	14.48	19,916
2021-01-27	14.65	14.65	13.14	14.49	7,847
2021-01-26	14.36	14.36	12.88	14.35	31,625
2021-01-25	14.76	14.76	13.24	14.49	4,783
2021-01-22	14.57	14.57	13.06	14.33	34,281
2021-01-21	15.34	15.37	13.76	14.89	7,052
2021-01-20	14.97	15.04	13.43	15.04	1,323
2021-01-19	15.12	15.15	13.59	15.07	2,883
2021-01-18	14.38	14.50	12.92	14.48	9,317
2021-01-15	14.58	14.59	13.09	14.48	2,845
2021-01-14	14.64	14.64	13.14	14.50	302
2021-01-13	14.60	14.63	13.09	14.63	8,708
2021-01-12	14.01	14.01	12.58	13.98	43,859
2021-01-11	13.66	13.93	12.24	13.93	37,377
2021-01-08	14.22	14.22	12.75	13.91	13,215
2021-01-07	14.40	14.40	12.92	14.29	6,982
2021-01-06	14.42	14.48	12.95	14.48	23,412
2021-01-05	14.19	14.48	12.73	14.47	49,843
2021-01-04	14.87	14.87	13.35	13.99	56,277
2021-01-01	14.55	14.55	14.55	14.55	0
2020-12-31	14.55	14.55	14.55	14.55	0
2020-12-30	14.53	14.53	13.03	14.55	4,342
2020-12-29	14.56	14.56	13.08	14.55	64,688
2020-12-28	14.25	14.25	14.25	14.25	0
2020-12-25	14.25	14.25	14.25	14.25	0
2020-12-24	14.25	14.25	14.25	14.25	0
2020-12-23	14.16	14.28	12.71	14.25	31,015
2020-12-22	13.94	14.12	12.49	14.09	35,988
2020-12-21	14.25	14.25	12.78	14.08	10,792
2020-12-18	14.81	14.81	13.28	14.77	43,518
2020-12-17	14.78	14.80	13.28	14.79	16,633
2020-12-16	14.68	14.81	13.16	14.81	8,590
2020-12-15	14.44	14.48	12.95	14.48	15,631
2020-12-14	14.74	14.98	13.21	14.98	2,094
2020-12-11	14.92	14.92	13.37	14.46	6,578
2020-12-10	15.06	15.06	13.51	14.91	1,226
2020-12-09	15.38	15.47	13.78	15.18	7,883
2020-12-08	15.01	15.07	13.46	15.07	1,995
2020-12-07	15.02	15.59	13.46	15.58	9,544
2020-12-04	15.30	15.31	13.72	14.94	8,248
2020-12-03	14.56	14.75	13.07	14.75	13,255
2020-12-02	14.73	15.33	13.15	15.09	15,198
2020-12-01	16.42	16.42	14.34	14.34	3,444
2020-11-30	16.67	17.50	14.94	17.50	5,159
2020-11-27	18.09	18.24	16.23	18.24	12,597
2020-11-26	17.81	17.81	15.97	17.78	3,016
2020-11-25	17.92	17.93	16.09	17.93	8,721
2020-11-24	16.94	17.35	15.21	17.35	2,791
2020-11-23	16.87	16.87	16.87	16.87	676
2020-11-20	16.86	16.87	15.12	16.87	781
2020-11-19	17.20	17.25	15.41	16.85	3,421
2020-11-18	16.66	16.66	14.94	16.65	5,713
2020-11-17	16.60	16.60	14.90	16.52	6,820
2020-11-16	16.28	16.76	14.63	16.75	9,264
2020-11-13	16.14	16.14	14.47	16.10	13,508
2020-11-12	16.18	16.32	14.50	16.18	7,310
2020-11-11	15.35	16.30	13.78	16.18	66,124
2020-11-10	14.65	15.44	13.14	15.24	8,049
2020-11-09	13.72	14.38	13.72	14.38	12,849
2020-11-06	13.50	13.50	12.08	13.29	5,976
2020-11-05	13.44	13.56	12.07	13.56	3,806
2020-11-04	13.11	13.11	11.71	13.03	3,318
2020-11-03	12.74	12.81	12.74	12.80	10,244
2020-11-02	12.53	12.69	11.25	12.69	9,993
2020-10-30	12.27	12.40	10.98	12.40	4,156
2020-10-29	12.17	12.28	10.91	12.26	15,344
2020-10-28	12.03	12.03	10.78	11.94	14,830
2020-10-27	14.04	14.05	12.60	13.38	10,622
2020-10-26	14.28	14.36	12.81	14.36	6,547
2020-10-23	14.10	14.45	14.10	14.45	4,665
2020-10-22	14.14	14.14	12.69	13.99	11,604
2020-10-21	15.03	15.03	13.47	14.48	17,452
2020-10-20	15.25	15.28	13.64	15.01	36,403
2020-10-16	15.78	15.85	15.78	15.85	20,405
2020-10-15	15.62	15.63	14.00	15.63	5,027
2020-10-14	15.80	15.80	14.18	15.60	11,391
2020-10-13	16.30	16.30	15.80	15.80	6,304
2020-10-12	16.46	16.46	14.77	16.34	20,007
2020-10-09	16.25	16.26	14.58	16.26	12,481
2020-10-08	16.36	16.59	14.67	16.59	12,749
2020-10-07	16.93	16.94	16.16	16.16	19,851
2020-10-06	16.65	16.65	16.57	16.57	13,704
2020-10-05	16.22	16.92	14.54	16.85	11,883
2020-10-02	16.60	16.60	14.86	16.27	11,166
2020-10-01	16.90	16.90	15.14	16.85	2,048
2020-09-30	16.60	16.60	16.34	16.34	3,025
2020-09-29	17.27	17.32	15.40	16.85	4,779
2020-09-28	16.87	17.31	15.08	17.29	1,472
2020-09-25	16.78	16.78	15.00	16.54	28,795
2020-09-24	16.45	16.45	14.76	16.38	2,062
2020-09-23	16.75	16.75	16.73	16.73	40,992
2020-09-22	16.77	16.77	15.04	16.65	14,786
2020-09-21	18.34	18.34	16.42	17.38	7,373
2020-09-18	19.22	19.22	17.15	18.90	67,194
2020-09-17	18.89	18.89	16.90	18.89	32,643
2020-09-16	18.99	19.07	17.01	18.84	8,048
2020-09-15	19.96	20.14	17.91	19.21	7,109
2020-09-14	18.29	20.03	16.38	19.98	718,175
2020-09-11	18.77	18.77	16.70	17.86	16,973
2020-09-10	18.32	18.32	16.43	18.34	1,031
2020-09-09	17.23	18.34	15.42	18.34	69,584
2020-09-08	17.24	17.40	15.41	17.40	4,208
2020-09-07	16.91	17.10	15.13	17.09	12,357
2020-09-04	16.94	17.03	15.21	17.03	665
2020-09-03	16.97	17.30	16.95	17.30	25,013
2020-09-02	16.36	16.85	14.69	16.76	53,823
2020-09-01	16.23	16.23	14.54	16.23	8,599
2020-08-28	15.67	15.67	14.05	15.67	39,822
2020-08-27	16.15	16.15	14.49	15.58	6,871
2020-08-26	16.43	16.43	14.72	16.43	1,490
2020-08-25	15.97	16.30	14.31	16.29	4,233
2020-08-24	15.55	15.56	13.95	15.40	258,899
2020-08-21	15.62	15.62	13.99	15.47	82,042
2020-08-20	14.96	15.08	13.43	15.08	43,031
2020-08-19	15.05	15.05	13.50	15.05	2,289
2020-08-18	15.11	15.11	13.55	15.08	22,111
2020-08-17	15.56	15.57	13.95	14.99	4,638
2020-08-14	15.66	15.66	14.04	15.04	6,901
2020-08-13	16.15	16.15	14.50	16.02	2,407
2020-08-12	16.72	16.72	14.99	16.23	6,854
2020-08-11	17.13	17.13	15.34	16.34	34,960
2020-08-10	17.84	17.84	15.98	17.43	2,046
2020-08-07	17.42	17.42	17.24	17.24	3,060
2020-08-06	17.94	17.94	16.07	17.94	1,969
2020-08-05	18.22	18.22	16.33	18.22	3,285
2020-08-04	18.15	18.15	16.30	17.68	744
2020-08-03	18.16	18.16	16.24	17.79	2,896
2020-07-31	17.88	17.88	15.98	17.87	1,197
2020-07-30	18.71	18.74	16.79	17.93	1,024
2020-07-29	17.85	17.93	16.02	17.93	2,482
2020-07-28	17.60	17.64	15.77	17.52	0
2020-07-27	18.33	18.33	16.47	17.53	866
2020-07-24	18.91	18.91	16.96	18.42	9,143
2020-07-23	19.74	19.74	17.71	19.34	2,114
2020-07-22	18.86	19.06	16.91	19.06	2,838
2020-07-21	18.02	18.92	16.18	18.49	5,972
2020-07-20	17.80	17.94	15.97	17.84	2,926
2020-07-17	17.64	17.84	15.80	17.84	406
2020-07-16	17.98	17.98	16.12	17.67	56
2020-07-15	18.13	18.13	16.25	17.55	1,172
2020-07-14	17.45	18.34	15.65	17.91	3,160
2020-07-13	17.85	17.85	16.02	17.44	797
2020-07-10	16.98	16.98	15.22	16.98	770
2020-07-09	17.70	17.70	15.84	17.25	1,743
2020-07-08	17.57	17.57	15.75	17.56	1,975
2020-07-07	18.11	18.20	16.23	17.54	2,706
2020-07-06	18.10	18.14	16.22	18.14	3,517
2020-07-03	18.05	18.05	16.20	17.27	9,334
2020-07-02	18.25	18.25	16.38	18.25	2,119
2020-07-01	17.90	17.90	16.07	17.72	1,120
2020-06-30	18.35	18.37	16.43	18.32	2,974
2020-06-29	17.93	18.32	16.07	18.09	2,954
2020-06-26	18.45	18.46	16.54	18.30	615
2020-06-25	18.46	18.46	16.55	19.10	1,887
2020-06-24	19.06	19.10	17.10	19.46	1,004
2020-06-23	19.15	19.46	17.18	19.46	4,067
2020-06-22	19.95	19.95	17.91	19.26	2,531
2020-06-19	20.77	20.77	18.65	20.70	1,104
2020-06-18	20.75	20.75	18.61	20.56	2,695
2020-06-17	20.73	20.96	18.58	20.53	3,103
2020-06-16	20.00	20.56	17.95	20.53	8,323
2020-06-15	18.35	18.35	16.43	18.19	7,874
2020-06-12	19.62	19.71	17.58	19.71	7,096
2020-06-11	20.29	20.29	18.18	20.00	907
2020-06-10	22.06	22.16	19.80	21.79	2,086
2020-06-09	23.50	23.50	21.04	21.97	4,773
2020-06-08	24.10	24.10	21.64	23.13	2,383
2020-06-05	19.49	21.81	17.51	21.81	4,893
2020-06-04	19.13	19.13	17.16	18.90	1,229
2020-06-03	18.83	18.83	16.89	18.63	1,427
2020-06-02	18.84	18.84	16.92	18.84	7,305
2020-06-01	17.94	17.94	17.94	17.94	0
2020-05-29	18.15	18.15	16.27	18.55	2,618
2020-05-28	18.56	18.56	16.65	18.55	2,679
2020-05-27	18.16	18.24	16.29	18.10	3,537
2020-05-26	18.07	18.10	16.20	18.10	1,316
2020-05-22	16.67	16.96	14.93	16.84	880
2020-05-21	17.00	17.00	15.22	16.84	39,422
2020-05-20	17.39	17.39	15.57	17.38	6,369
2020-05-19	15.79	15.86	14.11	15.86	4,163
2020-05-18	15.56	15.71	13.95	15.69	3,318
2020-05-15	15.76	15.91	14.13	15.45	7,892
2020-05-14	16.18	16.22	14.54	14.99	41,986
2020-05-13	17.24	17.24	15.45	16.76	74,337
2020-05-12	17.62	17.85	15.77	17.85	21,012
2020-05-11	18.19	18.19	16.29	17.55	1,310
2020-05-07	18.14	18.77	16.28	18.69	263,641
2020-05-06	18.41	18.41	16.51	18.41	873
2020-05-05	18.65	18.83	16.68	18.51	1,750
2020-05-04	18.62	18.62	16.66	18.49	1,072
2020-05-01	19.21	19.21	19.21	19.21	0
2020-04-30	19.23	19.23	17.28	18.41	5,638
2020-04-29	18.19	18.41	16.30	18.41	50,217
2020-04-28	18.67	18.68	16.71	17.95	50,969
2020-04-27	17.96	17.96	16.13	17.95	1,721
2020-04-24	18.95	18.95	17.01	17.21	75,952
2020-04-23	21.11	21.11	18.92	19.92	477,695
2020-04-22	26.29	26.41	26.29	26.01	145
2020-04-21	25.87	26.10	23.24	26.01	0
2020-04-20	26.95	26.98	24.14	25.88	73
2020-04-17	26.88	27.06	24.08	27.06	79,550
2020-04-16	26.81	26.81	24.06	26.67	172,777
2020-04-15	27.86	27.86	25.02	26.76	1,332
2020-04-14	29.24	29.39	26.20	27.76	50
2020-04-10	27.74	27.76	27.74	27.76	0
2020-04-09	27.74	27.77	24.88	27.76	4,862
2020-04-08	26.78	27.31	24.04	27.31	3,397
2020-04-07	26.69	26.89	23.86	26.11	809
2020-04-06	26.29	26.29	23.50	25.50	4,580
2020-04-03	25.16	25.25	25.16	25.92	0
2020-04-03	25.16	25.51	25.16	25.50	6,241
2020-04-02	25.87	25.92	25.92	25.92	4,940
2020-04-02	25.87	25.92	23.10	25.11	4,394
2020-04-01	26.66	25.11	25.11	25.11	2,342
2020-04-01	26.66	26.66	23.94	26.98	1,947
2020-03-31	27.28	27.35	24.40	26.98	9,833
2020-03-31	27.28	27.35	24.40	27.23	5,281
2020-03-30	27.28	27.28	24.45	27.23	5,872
2020-03-30	27.28	27.28	24.45	26.80	2,000
2020-03-28	28.60	28.60	26.80	26.80	0
2020-03-27	28.60	28.60	25.65	26.73	926
2020-03-26	26.90	26.90	24.10	28.08	782
2020-03-25	28.85	28.85	25.90	25.10	4,741
2020-03-24	25.15	25.15	22.50	22.10	5,331
2020-03-23	23.20	23.20	20.75	23.88	47
2020-03-20	26.33	26.33	23.60	22.30	1,717
2020-03-19	22.23	23.28	19.90	23.05	988
2020-03-18	24.95	25.13	22.40	25.25	2,331
2020-03-17	28.05	28.05	25.00	25.43	8,434
2020-03-16	28.78	29.00	25.43	29.78	6,193
2020-03-13	33.70	33.70	30.15	31.80	68,916
2020-03-12	35.98	36.10	32.30	38.05	10,314
2020-03-11	39.08	39.30	35.10	38.55	7,647
2020-03-10	38.10	38.55	34.20	36.15	3,594
2020-03-09	39.03	39.03	34.95	40.30	4,854
2020-03-06	41.75	41.75	37.45	40.30	1,113
2020-03-05	42.40	42.70	38.05	42.38	5,837
2020-03-04	42.90	42.90	38.50	41.18	28,867
2020-03-03	41.13	41.18	36.85	39.40	40,344
2020-03-02	40.90	40.90	36.70	39.20	38,578
2020-02-28	39.18	39.20	35.10	43.85	16,951
2020-02-27	43.75	43.88	39.15	43.35	35,408
2020-02-26	42.65	43.35	38.05	43.55	9,218
2020-02-25	42.35	46.08	38.00	40.15	23,378
2020-02-24	40.15	40.15	35.95	42.55	2,520
2020-02-21	42.68	42.68	38.20	42.55	4,713
2020-02-20	43.20	43.20	38.75	42.80	1,479
2020-02-19	43.60	43.85	39.15	43.85	3,577
2020-02-18	44.28	44.28	39.75	43.63	6,464
2020-02-17	42.88	43.90	38.50	43.90	4,249
2020-02-14	40.90	40.98	36.75	40.98	3,210
2020-02-13	41.33	41.33	37.10	41.28	1,535
2020-02-12	41.43	41.53	37.20	41.48	994
2020-02-11	40.40	40.58	36.30	40.55	4,728
2020-02-10	40.35	40.38	36.25	40.35	419
2020-02-07	40.05	40.05	35.95	39.83	1,192
2020-02-06	40.55	40.55	36.40	39.90	8,657
2020-02-05	40.43	40.43	36.30	40.10	1,054
2020-02-04	40.20	40.35	36.10	40.35	20,389
2020-02-03	40.03	40.20	35.90	39.90	33,673
2020-01-31	40.20	40.33	36.05	40.03	784
2020-01-30	40.20	40.20	36.05	40.03	16,279
2020-01-29	40.08	40.08	36.00	39.98	22,734
2020-01-28	39.15	39.15	35.10	39.15	615
2020-01-27	39.80	39.83	35.70	39.53	3,680
2020-01-24	39.28	39.95	35.30	39.95	56,289
2020-01-23	39.78	39.88	35.75	39.23	15,668
2020-01-22	38.88	40.43	34.90	40.43	104,857
2020-01-21	37.38	37.38	33.55	37.38	69,707
2020-01-20	37.28	37.28	33.50	37.28	28,313
2020-01-17	37.28	37.30	33.45	36.95	10,869
2020-01-16	37.18	37.28	33.35	37.28	8,733
2020-01-15	37.05	37.08	33.25	37.08	305
2020-01-14	37.48	37.48	33.65	36.93	6,056
2020-01-13	37.23	37.23	33.40	37.20	931
2020-01-10	36.83	36.83	33.05	36.83	2,538
2020-01-09	36.08	36.08	32.45	36.08	5,052
2020-01-08	35.88	35.88	32.20	35.88	10,626
2020-01-07	35.43	35.90	31.85	35.90	873
2020-01-06	35.55	35.55	31.95	35.15	15,686
2020-01-03	37.35	37.35	33.55	36.38	5,155
2020-01-02	37.30	37.58	33.50	37.55	1,143
2019-12-30	37.78	37.78	33.95	36.13	75,848
2019-12-27	35.90	36.13	32.20	36.13	8,672
2019-12-24	34.40	34.40	34.40	34.40	0
2019-12-23	34.25	34.40	30.75	34.40	9,437
2019-12-20	33.10	33.13	29.70	33.13	2,499
2019-12-19	32.03	32.03	28.80	31.93	854
2019-12-18	33.08	33.08	29.70	31.25	3,703
2019-12-17	31.73	33.43	28.50	33.40	436,534
2019-12-16	30.95	31.50	27.80	31.50	11,727
2019-12-13	30.88	30.88	27.70	30.85	720
2019-12-12	30.90	30.90	27.75	30.88	3,366
2019-12-11	31.38	31.43	28.15	31.13	1,126
2019-12-10	31.35	31.35	28.15	31.35	4,904
2019-12-09	31.15	31.15	28.00	31.10	3,000
2019-12-06	31.38	31.38	28.15	31.83	167
2019-12-05	31.83	31.83	28.55	31.00	248,294
2019-12-04	31.13	31.13	27.95	31.00	5,143
2019-12-03	31.73	31.73	28.45	31.73	1,443
2019-12-02	33.05	33.05	29.70	31.50	4,836
2019-11-29	32.68	32.68	29.25	32.68	1,180
2019-11-28	32.88	32.90	29.50	32.58	327
2019-11-27	32.85	32.85	29.50	32.85	4,886
2019-11-26	33.15	33.15	29.70	33.08	4,615
2019-11-25	32.80	32.88	29.45	32.88	342
2019-11-22	32.70	32.73	29.25	32.68	1,164
2019-11-21	33.30	33.30	29.85	33.28	3,305
2019-11-20	33.53	33.53	30.05	33.53	2,617
2019-11-19	33.03	33.18	29.60	33.10	835
2019-11-18	33.85	33.85	29.70	33.08	826
2019-11-15	33.05	33.73	29.65	33.73	4,837
2019-11-14	32.75	32.78	32.65	32.73	893
2019-11-13	32.73	32.73	29.30	32.50	10,722
2019-11-12	32.78	32.80	29.35	32.75	4,645
2019-11-11	33.65	33.65	30.15	33.25	5,802
2019-11-08	33.28	33.30	29.75	33.28	3,493
2019-11-07	34.53	34.73	31.00	33.23	1,915
2019-11-06	33.85	34.10	30.40	34.10	4,677
2019-11-05	33.75	33.88	30.25	33.88	7,427
2019-11-04	33.55	33.58	33.55	33.58	95
2019-11-01	33.28	33.28	29.75	33.25	0
2019-10-31	32.88	32.88	29.50	32.88	88
2019-10-30	33.23	33.23	29.80	32.95	100
2019-10-29	32.68	32.68	29.30	32.58	101
2019-10-28	32.13	32.58	28.85	32.58	7,242
2019-10-25	31.73	31.78	28.40	31.43	0
2019-10-24	31.53	32.93	28.30	31.60	2,483
2019-10-23	31.43	31.53	28.20	31.50	5,473
2019-10-22	31.10	31.25	27.90	31.15	6
2019-10-21	30.60	31.35	27.45	31.35	621
2019-10-18	30.48	30.48	27.25	30.48	2,000
2019-10-17	30.28	30.55	27.20	30.53	3,846
2019-10-16	36.05	36.10	25.83	29.55	104,549
2019-10-15	35.23	35.35	31.60	34.58	31
2019-10-14	35.48	35.48	31.75	34.58	574
2019-10-11	35.45	35.48	31.75	35.28	300
2019-10-10	35.83	35.83	32.10	35.83	630
2019-10-09	33.80	34.65	30.25	34.65	3,649
2019-10-08	33.73	33.73	30.25	33.73	0
2019-10-07	33.40	33.40	29.95	33.35	0
2019-10-04	32.90	32.90	29.50	32.90	219
2019-10-03	33.75	33.75	33.75	33.75	0
2019-10-02	33.78	33.78	30.20	33.75	0
2019-10-01	34.03	34.03	30.50	33.75	0
2019-09-30	33.65	33.65	30.25	33.65	0
2019-09-27	33.25	33.48	29.70	33.38	0
2019-09-26	32.38	32.38	32.38	32.38	0
2019-09-25	32.70	32.73	29.25	32.38	16,809
2019-09-24	32.08	32.08	28.80	32.08	0
2019-09-23	33.10	33.15	29.70	33.15	0
2019-09-20	32.73	32.75	29.25	32.73	1,500
2019-09-19	31.55	32.25	28.25	32.23	310
2019-09-18	31.45	31.48	28.15	31.48	187
2019-09-17	31.13	31.13	27.85	30.53	3,249
2019-09-16	31.88	31.93	28.65	31.33	2,000
2019-09-13	31.53	31.53	28.25	31.48	23,544
2019-09-12	31.80	31.85	28.60	31.45	0
2019-09-11	31.95	31.98	28.65	31.98	6,024
2019-09-10	32.53	32.53	29.10	32.28	4,906
2019-09-09	32.63	32.63	29.15	32.28	0
2019-09-06	32.00	32.00	28.70	31.98	500
2019-09-05	30.20	31.15	27.00	31.13	100
2019-09-04	28.98	29.00	28.98	29.00	17,772
2019-09-03	28.90	28.90	25.95	28.53	17,982
2019-09-02	28.90	28.90	25.90	28.53	0
2019-08-30	28.85	28.85	25.90	28.85	0
2019-08-29	29.00	29.00	25.90	29.65	0
2019-08-28	29.65	29.65	26.65	29.65	0
2019-08-27	29.45	29.45	26.35	29.20	0
2019-08-23	29.33	29.33	26.25	28.83	0
2019-08-22	28.93	28.95	25.85	28.83	6,139
2019-08-21	29.50	29.50	26.35	29.38	0
2019-08-20	30.05	30.05	27.00	30.05	50
2019-08-19	29.10	29.10	26.10	28.88	240
2019-08-16	28.98	29.05	25.75	28.55	2,890
2019-08-15	29.08	29.10	25.90	29.03	25,300
2019-08-14	31.23	31.23	27.90	30.75	10,757
2019-08-13	32.75	32.88	30.60	30.93	20,409
2019-08-12	34.65	34.65	30.85	34.10	35,580
2019-08-09	34.53	34.53	31.05	34.53	108
2019-08-08	35.05	35.05	31.40	34.78	9,156
2019-08-07	34.20	34.20	30.70	34.20	3,734
2019-08-06	33.15	33.73	33.13	33.70	0
2019-08-05	32.85	32.85	29.50	32.78	350
2019-08-02	32.73	32.73	29.35	32.73	0
2019-08-01	33.15	33.15	29.70	33.13	0
2019-07-31	32.65	32.83	32.63	32.83	0
2019-07-30	32.75	32.78	29.25	32.78	25,860
2019-07-29	32.58	32.58	29.25	32.58	6,020
2019-07-26	33.10	33.10	29.60	33.05	16,831
2019-07-25	33.18	33.20	29.70	33.18	191
2019-07-24	32.83	33.03	29.25	32.98	0
2019-07-23	31.08	32.20	27.90	32.18	1
2019-07-22	30.38	30.88	27.25	30.68	1,611
2019-07-19	30.73	30.75	27.45	30.75	0
2019-07-18	30.70	30.70	27.55	29.95	4,074
2019-07-17	30.70	30.73	30.55	30.68	11
2019-07-16	31.10	31.10	27.90	30.90	3,100
2019-07-15	31.58	31.58	28.30	31.58	3,423
2019-07-12	31.98	31.98	31.65	31.73	7,955
2019-07-11	32.15	32.15	28.80	32.15	134
2019-07-10	32.60	32.60	29.10	31.78	1,435
2019-07-09	31.70	31.70	28.40	31.38	0
2019-07-08	33.50	33.50	30.00	32.78	0
2019-07-05	31.98	32.10	28.60	32.10	789
2019-07-04	30.75	30.93	27.55	30.93	4,168
2019-07-03	29.90	29.90	26.85	29.90	260
2019-07-02	30.20	30.20	27.10	29.98	441
2019-07-01	30.55	30.58	27.40	30.58	7,753
2019-06-28	29.93	30.23	26.80	30.23	45
2019-06-27	29.55	29.70	26.55	29.15	3,311
2019-06-26	29.08	29.15	26.10	29.15	507
2019-06-25	28.20	28.30	25.25	28.30	10,736
2019-06-24	27.88	27.88	25.00	27.63	2,607
2019-06-21	27.48	28.08	24.65	27.15	387
2019-06-20	27.98	28.00	25.10	27.15	3,080
2019-06-19	27.55	27.95	24.75	27.95	48,767
2019-06-18	26.70	27.10	23.95	27.08	21,610
2019-06-17	26.05	26.58	23.40	26.58	7,960
2019-06-14	27.28	27.28	24.50	25.98	34,009
2019-06-13	27.30	27.53	27.18	27.53	12,763
2019-06-12	27.75	27.75	24.95	27.75	7,235
2019-06-11	27.63	27.88	24.80	27.88	6,030
2019-06-10	27.18	27.18	27.18	27.18	0
2019-06-07	26.90	27.18	24.15	27.18	3,339
2019-06-06	27.38	27.38	24.60	27.30	12,662
2019-06-05	27.65	27.65	24.85	27.65	56,994
2019-06-04	28.53	28.53	25.55	28.03	115,143
2019-06-03	29.15	29.15	26.20	28.65	10,180
2019-05-31	28.88	28.88	25.90	29.03	2,572
2019-05-30	29.33	29.33	26.30	29.03	159
2019-05-29	29.23	29.23	26.20	29.00	1,651
2019-05-28	29.30	29.30	26.30	29.30	6,774
2019-05-24	29.00	29.00	26.05	29.00	17,716
2019-05-23	29.63	29.63	26.60	29.58	4,388
2019-05-22	30.20	30.20	27.05	30.13	4,869
2019-05-21	30.63	30.63	27.50	30.38	5,623
2019-05-20	31.48	31.48	28.30	30.68	26,492
2019-05-17	32.03	32.03	28.80	32.03	11,875
2019-05-16	32.55	32.55	29.20	32.08	2,484
2019-05-15	32.35	32.53	28.90	32.53	4,397
2019-05-14	31.73	32.40	28.45	32.40	4,300
2019-05-13	32.70	32.70	29.30	31.85	198
2019-05-10	32.15	32.85	28.90	32.85	4,355
2019-05-09	32.95	32.95	29.55	32.40	3,581
2019-05-08	32.78	32.78	29.45	32.78	31,581
2019-05-07	32.88	33.10	29.50	33.05	59,591
2019-05-03	34.50	34.50	31.00	33.93	4,968
2019-05-02	35.83	35.85	32.10	35.10	56,666
2019-05-01	35.85	35.85	35.85	35.85	0
2019-04-30	36.33	36.33	32.60	35.85	2,241
2019-04-29	35.78	35.78	32.00	35.55	3,022

Share	Price	Change
Gunsynd (GUN)	0.21	75%
Supply@me Cap (SYME)	0.033	29.41%
Zenova Grp (ZED)	2.25	18.42%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%

Share	Price	Change
Petrofac (PFC)	15.20	-31.84%
Biome Tech (BIOM)	80.00	-20%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	1,351,051,112
Supply@me Cap (SYME)	0.033	1,146,209,419
Beacon Energy. (BCE)	0.055	195,657,875
Cap-xx (CPX)	0.0805	191,039,106
Echo Energy (ECHO)	0.0039	190,273,684