Spdr Gilt 15+ Share History

Spdr Gilt 15+ Share Price history. The following table shows end-of-day data GLTL historical share prices for Spdr Gilt 15+, 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.

GLTL.L
Share Price GLTL.L
Charts GLTL.L
Trades GLTL.L
History Compare
GLTL.L GLTL.L
Share News GLTL.L
RNS GLTL.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	38.44	38.85	38.44	38.68	9,384
2024-05-02	38.30	38.40	38.18	38.40	26,244
2024-05-01	38.05	38.15	37.91	38.06	7,882
2024-04-30	38.38	38.50	38.10	38.15	17,709
2024-04-29	38.38	38.51	38.27	38.42	21,595
2024-04-26	38.07	38.44	38.06	38.23	26,145
2024-04-25	38.08	38.22	37.85	37.99	56,054
2024-04-24	38.35	38.35	38.02	38.09	8,627
2024-04-23	38.71	38.79	38.38	38.53	50,570
2024-04-22	38.55	38.79	38.50	38.76	24,191
2024-04-19	38.75	38.75	38.41	38.65	29,497
2024-04-18	38.92	38.92	38.60	38.60	49,462
2024-04-17	38.23	38.51	38.23	38.55	47,085
2024-04-16	38.35	38.53	38.05	38.35	63,977
2024-04-15	38.85	38.90	38.52	38.51	16,114
2024-04-12	38.94	39.23	38.94	39.12	10,972
2024-04-11	38.88	39.16	38.68	38.70	36,377
2024-04-10	39.70	39.80	39.18	39.22	39,744
2024-04-09	39.37	39.75	39.37	39.73	17,571
2024-04-08	39.36	39.36	39.02	39.28	23,240
2024-04-05	39.60	39.60	39.37	39.37	16,677
2024-04-04	39.63	39.93	39.60	39.70	74,004
2024-04-03	39.79	39.79	39.24	39.36	18,214
2024-04-02	40.06	40.07	39.26	39.32	35,460
2024-04-01	40.37	40.37	40.37	40.37	0
2024-03-29	40.37	40.37	40.37	40.37	0
2024-03-28	40.34	40.48	40.15	40.37	34,439
2024-03-27	40.37	40.37	40.24	40.34	9,386
2024-03-26	40.09	40.09	40.09	40.14	3,375
2024-03-25	40.23	40.23	39.77	39.86	11,137
2024-03-22	40.08	40.38	40.03	40.18	70,567
2024-03-21	40.03	40.15	39.95	39.95	42,208
2024-03-20	39.82	40.03	39.82	39.96	28,479
2024-03-19	39.69	39.86	39.69	39.69	70,025
2024-03-18	39.76	39.76	39.52	39.65	16,811
2024-03-15	39.63	39.63	39.58	39.62	11,619
2024-03-14	39.84	39.99	39.65	39.63	47,382
2024-03-13	40.54	40.54	40.04	40.04	8,692
2024-03-12	40.55	40.81	40.38	40.42	26,955
2024-03-11	40.60	40.65	40.35	40.41	11,722
2024-03-08	40.56	40.67	40.37	40.32	50,306
2024-03-07	40.14	40.52	40.10	40.43	38,750
2024-03-06	40.04	40.19	39.89	40.14	9,050
2024-03-05	39.67	40.12	39.67	40.09	19,121
2024-03-04	39.42	39.57	39.28	39.34	8,250
2024-03-01	39.40	39.50	39.01	39.42	5,344
2024-02-29	39.02	39.28	38.36	39.30	49,272
2024-02-28	38.63	38.81	38.63	38.72	6,445
2024-02-27	39.00	39.17	38.68	38.71	17,601
2024-02-26	39.08	39.21	38.97	38.89	7,644
2024-02-23	38.80	38.94	38.62	39.07	28,850
2024-02-22	38.65	39.04	38.52	38.84	16,728
2024-02-21	38.87	38.94	38.81	38.74	8,925
2024-02-20	38.86	39.03	38.84	38.98	11,914
2024-02-19	38.58	38.72	38.57	38.66	5,479
2024-02-16	38.84	38.85	38.46	38.68	15,364
2024-02-15	39.38	39.45	39.06	38.91	19,066
2024-02-14	39.06	39.06	38.77	39.01	13,577
2024-02-13	38.81	38.96	38.45	38.69	18,710
2024-02-12	38.97	39.12	38.85	38.96	20,497
2024-02-09	38.80	38.99	38.72	38.83	53,854
2024-02-08	39.22	39.22	38.86	38.86	5,697
2024-02-07	39.03	39.24	39.03	39.12	8,979
2024-02-06	38.85	39.25	38.85	39.24	4,152
2024-02-05	39.07	39.07	38.60	38.70	20,894
2024-02-02	39.81	40.06	39.25	39.30	15,815
2024-02-01	39.97	40.27	39.55	40.17	23,125
2024-01-31	40.40	40.74	40.22	40.73	14,007
2024-01-30	40.42	40.44	40.10	40.09	7,375
2024-01-29	39.87	40.07	39.87	40.14	5,974
2024-01-26	39.76	39.76	39.52	39.72	5,162
2024-01-25	39.49	39.85	39.35	39.69	11,818
2024-01-24	39.99	40.04	39.40	39.69	10,037
2024-01-23	39.98	40.08	39.73	39.73	36,876
2024-01-22	40.11	40.37	40.10	40.24	12,877
2024-01-19	39.96	40.00	39.70	39.92	2,739
2024-01-18	39.40	39.84	39.40	39.75	11,074
2024-01-17	40.00	40.06	39.44	39.47	20,382
2024-01-16	40.57	40.65	40.34	40.41	2,765
2024-01-15	40.59	40.64	40.47	40.60	14,133
2024-01-12	40.90	40.97	40.79	40.84	7,579
2024-01-11	40.90	41.08	40.63	40.64	16,498
2024-01-10	40.98	41.12	40.97	40.84	5,569
2024-01-09	40.80	41.24	40.52	40.92	44,188
2024-01-08	40.67	41.02	40.56	41.01	31,890
2024-01-05	41.05	41.28	40.57	41.03	57,040
2024-01-04	41.71	41.77	41.10	41.22	30,422
2024-01-03	41.70	41.79	41.39	41.65	2,995
2024-01-02	42.05	42.05	41.58	41.74	5,320
2024-01-01	42.65	42.65	42.65	42.65	0
2023-12-29	42.88	42.95	42.23	42.65	15,226
2023-12-28	43.40	43.40	42.92	42.92	33,925
2023-12-27	43.26	43.57	43.26	43.51	14,327
2023-12-26	43.28	43.28	43.28	43.28	0
2023-12-25	43.28	43.28	43.28	43.28	0
2023-12-22	43.23	43.32	43.21	43.28	7,775
2023-12-21	43.20	43.50	43.00	43.19	25,985
2023-12-20	42.99	43.22	42.93	42.96	53,607
2023-12-19	42.55	42.80	42.49	42.59	24,063
2023-12-18	42.30	42.90	42.25	42.31	97,274
2023-12-15	41.64	42.39	41.64	42.39	16,071
2023-12-14	41.82	42.07	41.42	41.42	31,779
2023-12-13	40.47	41.18	40.47	41.22	35,186
2023-12-12	40.28	40.42	40.20	40.21	17,748
2023-12-11	39.82	40.06	39.70	39.72	25,844
2023-12-08	39.95	39.98	39.78	40.00	8,490
2023-12-07	40.10	40.32	40.08	40.29	17,508
2023-12-06	39.63	40.36	39.61	40.36	38,837
2023-12-05	39.05	39.69	38.92	39.74	20,971
2023-12-04	38.94	39.01	38.57	38.57	12,007
2023-12-01	38.88	38.94	38.71	38.94	7,051
2023-11-30	39.41	39.41	38.86	39.00	8,930
2023-11-29	39.36	39.50	39.25	39.45	14,477
2023-11-28	38.93	39.23	38.80	39.16	12,057
2023-11-27	38.59	38.96	38.59	38.89	14,256
2023-11-24	38.26	38.44	38.19	38.39	15,110
2023-11-23	39.15	39.21	38.68	38.62	13,135
2023-11-22	39.51	40.00	39.33	39.08	27,869
2023-11-21	39.85	39.97	39.70	39.81	28,991
2023-11-20	39.67	39.75	39.45	39.54	31,174
2023-11-17	39.90	40.07	39.69	39.65	15,808
2023-11-16	39.39	39.68	39.32	39.48	30,885
2023-11-15	39.60	39.85	39.08	39.10	22,004
2023-11-14	38.46	39.31	38.43	39.50	42,552
2023-11-13	38.13	38.35	38.08	38.36	15,736
2023-11-10	38.40	38.40	38.01	38.17	20,083
2023-11-09	38.75	38.75	38.35	38.41	17,521
2023-11-08	38.38	38.75	38.37	38.75	14,097
2023-11-07	37.78	38.40	37.78	38.31	13,230
2023-11-06	38.00	38.02	37.78	37.70	13,375
2023-11-03	37.58	38.15	37.58	38.18	46,989
2023-11-02	37.44	37.89	37.44	37.59	36,570
2023-11-01	36.72	37.09	36.58	36.98	38,960
2023-10-31	36.93	37.13	36.93	36.91	10,214
2023-10-30	36.41	36.51	36.37	36.61	97,107
2023-10-27	36.47	36.68	36.47	36.61	9,114
2023-10-26	36.14	36.54	36.08	36.37	10,973
2023-10-25	36.78	36.81	36.50	36.38	5,182
2023-10-24	36.86	36.92	36.54	36.65	18,154
2023-10-23	35.89	36.28	35.60	36.39	15,360
2023-10-20	36.24	36.24	35.83	36.10	15,886
2023-10-19	36.17	36.30	36.17	36.21	7,447
2023-10-18	36.77	36.94	36.45	36.49	6,360
2023-10-17	37.08	37.18	36.78	36.97	31,018
2023-10-16	37.36	37.36	37.16	37.19	3,347
2023-10-13	37.51	37.95	37.51	37.69	12,407
2023-10-12	38.79	38.79	37.93	37.53	15,738
2023-10-11	37.16	38.06	37.16	38.04	32,579
2023-10-10	37.00	37.05	36.80	37.08	21,998
2023-10-09	36.62	36.90	36.40	36.84	19,753
2023-10-06	36.61	36.69	36.22	36.44	14,752
2023-10-05	36.56	36.72	36.39	36.72	11,994
2023-10-04	36.20	36.57	35.94	36.56	21,952
2023-10-03	36.80	36.82	36.49	36.50	26,609
2023-10-02	37.09	37.16	36.63	36.63	31,388
2023-09-29	37.44	37.49	37.18	37.18	40,414
2023-09-28	37.80	37.80	36.86	37.01	18,977
2023-09-27	37.99	38.20	37.88	37.89	5,567
2023-09-26	38.10	38.10	37.90	37.90	5,131
2023-09-25	38.54	38.54	37.89	37.93	10,217
2023-09-22	38.77	38.77	38.46	38.56	13,916
2023-09-21	38.51	38.55	38.20	38.44	15,983
2023-09-20	38.60	38.77	38.56	38.79	45,024
2023-09-19	38.35	38.35	38.24	38.28	4,419
2023-09-18	38.39	38.39	38.00	38.12	4,832
2023-09-15	38.66	38.66	38.40	38.45	16,090
2023-09-14	38.70	39.12	38.70	38.96	37,758
2023-09-13	38.34	38.54	38.18	38.62	3,619
2023-09-12	38.00	38.08	38.00	38.16	1,413
2023-09-11	38.01	38.01	37.86	37.92	3,883
2023-09-08	38.29	38.32	38.15	38.36	8,112
2023-09-07	37.98	38.22	37.98	38.22	12,401
2023-09-06	37.70	37.70	37.57	37.73	1,286
2023-09-05	37.78	37.95	37.78	37.75	5,585
2023-09-04	38.28	38.31	37.93	37.97	9,785
2023-09-01	38.80	39.00	38.34	38.40	11,999
2023-08-31	38.49	38.92	38.49	38.81	7,437
2023-08-30	38.55	38.69	38.48	38.55	5,218
2023-08-29	38.92	38.92	38.42	38.64	3,145
2023-08-28	38.62	38.62	38.62	38.62	0
2023-08-25	38.43	38.55	38.33	38.62	9,611
2023-08-24	38.53	38.69	38.44	38.52	7,841
2023-08-23	37.48	38.25	37.45	38.16	9,934
2023-08-22	36.87	37.20	36.87	37.26	7,984
2023-08-21	36.95	37.25	36.77	36.80	46,195
2023-08-18	37.18	37.18	36.99	37.12	8,941
2023-08-17	37.00	37.15	36.84	36.78	18,181
2023-08-16	37.66	37.66	37.39	37.37	19,649
2023-08-15	37.54	37.75	37.45	37.70	13,127
2023-08-14	38.07	38.07	37.75	37.81	29,755
2023-08-11	38.50	38.56	38.02	37.92	18,805
2023-08-10	38.89	39.20	38.84	38.89	38,875
2023-08-09	38.97	39.13	38.71	38.99	37,397
2023-08-08	39.00	39.00	38.84	38.84	10,034
2023-08-07	38.80	38.80	38.39	38.48	9,221
2023-08-04	38.30	38.78	38.19	38.87	58,001
2023-08-03	38.65	38.77	38.33	38.45	52,674
2023-08-02	39.12	39.12	38.92	39.06	8,892
2023-08-01	39.50	39.63	39.24	39.13	9,872
2023-07-31	39.93	40.18	39.87	40.22	8,162
2023-07-28	39.90	40.13	39.90	40.17	6,257
2023-07-27	40.41	40.56	40.36	40.37	7,116
2023-07-26	40.49	40.49	40.49	40.53	7,800
2023-07-25	40.40	40.50	40.34	40.40	7,794
2023-07-24	40.52	41.06	40.52	40.60	12,439
2023-07-21	40.53	40.57	40.41	40.53	12,813
2023-07-20	40.84	40.93	40.74	40.49	13,073
2023-07-19	40.58	41.15	40.58	40.80	20,650
2023-07-18	39.84	40.04	39.73	40.04	12,494
2023-07-17	39.69	39.89	39.46	39.44	6,291
2023-07-14	39.48	39.73	39.48	39.59	6,367
2023-07-13	39.51	39.55	39.33	39.60	14,961
2023-07-12	39.03	39.21	38.79	39.23	5,580
2023-07-11	38.87	38.87	38.56	38.61	6,686
2023-07-10	38.50	38.69	38.47	38.74	6,205
2023-07-07	38.75	38.99	38.40	38.63	13,128
2023-07-06	39.69	39.69	38.65	38.82	26,052
2023-07-05	40.44	40.44	40.02	39.94	7,446
2023-07-04	39.91	40.46	39.91	40.37	10,901
2023-07-03	40.31	40.31	40.25	40.21	3,706
2023-06-30	40.24	40.31	40.01	40.36	27,589
2023-06-29	40.47	40.49	40.24	40.37	4,061
2023-06-28	40.67	40.91	40.61	40.68	8,056
2023-06-27	40.50	40.80	40.50	40.50	12,749
2023-06-26	40.08	40.72	40.08	40.63	7,829
2023-06-23	39.99	40.67	39.99	40.27	83,826
2023-06-22	39.80	40.04	39.61	39.88	9,843
2023-06-21	39.66	39.80	39.61	39.69	12,054
2023-06-20	39.43	40.45	39.43	40.13	47,027
2023-06-19	39.89	39.89	39.39	39.48	12,631
2023-06-16	39.87	40.08	39.57	39.67	36,431
2023-06-15	39.28	39.85	39.28	39.68	38,788
2023-06-14	39.14	39.24	39.03	39.43	13,394
2023-06-13	39.23	39.32	39.00	39.03	65,678
2023-06-12	39.78	39.80	39.31	39.37	5,430
2023-06-09	39.76	39.93	39.70	39.89	1,474
2023-06-08	39.65	39.81	39.45	39.76	10,389
2023-06-07	40.08	40.17	39.93	39.85	29,167
2023-06-06	39.83	39.97	39.75	39.99	9,080
2023-06-05	39.61	39.78	39.61	39.80	3,342
2023-06-02	39.97	40.18	39.90	40.08	42,891
2023-06-01	39.69	40.15	39.65	40.08	9,831
2023-05-31	39.48	39.80	39.40	39.80	34,802
2023-05-30	39.09	39.09	38.72	39.21	7,125
2023-05-29	38.72	38.72	38.72	38.72	0
2023-05-26	38.78	38.90	38.69	38.72	34,909
2023-05-25	39.22	39.22	38.71	38.86	32,632
2023-05-24	38.54	39.62	38.54	39.58	29,057
2023-05-23	40.09	40.09	39.39	39.50	36,871
2023-05-22	40.37	40.53	40.28	40.16	3,417
2023-05-19	40.72	40.72	39.86	40.40	33,316
2023-05-18	41.23	41.23	40.52	40.56	37,885
2023-05-17	41.67	41.68	41.37	41.35	7,350
2023-05-16	41.83	41.86	41.47	41.47	15,902
2023-05-15	41.60	41.61	41.60	41.47	6,504
2023-05-12	42.20	42.20	41.75	41.82	26,285
2023-05-11	42.05	42.36	42.05	42.34	12,423
2023-05-10	41.50	41.88	41.50	41.88	5,489
2023-05-09	41.74	41.84	41.46	41.60	8,937
2023-05-08	41.89	41.89	41.89	41.89	0
2023-05-05	42.49	42.49	41.80	41.89	11,780
2023-05-04	42.37	42.38	42.07	42.62	7,471
2023-05-03	42.70	42.70	42.53	42.57	3,365
2023-05-02	42.17	42.98	42.17	42.79	34,178
2023-05-01	42.50	42.50	42.50	42.50	0
2023-04-28	42.57	42.57	42.44	42.50	1,672
2023-04-27	42.49	42.50	42.39	42.07	9,179
2023-04-26	42.91	43.01	42.91	42.65	6,912
2023-04-25	42.63	42.67	42.53	42.86	15,798
2023-04-24	42.48	42.65	42.25	42.34	8,769
2023-04-21	42.52	42.66	42.37	42.46	9,395
2023-04-20	41.93	41.98	41.91	42.40	4,066
2023-04-19	41.98	42.05	41.76	41.84	30,000
2023-04-18	42.62	42.80	42.43	42.43	14,885
2023-04-17	43.14	43.14	42.76	42.77	6,195
2023-04-14	43.45	43.45	43.09	43.09	3,678
2023-04-13	44.02	44.02	43.60	43.63	1,703
2023-04-12	44.22	44.58	43.97	43.97	6,010
2023-04-11	44.08	44.54	44.08	44.19	9,899
2023-04-10	44.87	44.87	44.87	44.87	0
2023-04-07	44.87	44.87	44.87	44.87	0
2023-04-06	44.77	45.05	44.77	44.87	38,983
2023-04-05	44.83	44.97	44.49	44.84	41,138
2023-04-04	44.74	45.00	44.33	44.87	5,725
2023-04-03	44.08	44.91	43.87	45.03	31,426
2023-03-31	44.04	44.08	43.72	44.08	69,633
2023-03-30	44.60	44.70	44.20	44.11	68,831
2023-03-29	44.16	44.44	44.16	44.34	26,852
2023-03-28	43.85	44.22	43.85	44.21	39,876
2023-03-27	44.59	44.59	43.94	44.41	17,629
2023-03-24	44.75	45.90	44.75	44.87	19,979
2023-03-23	44.40	44.40	43.77	44.36	42,926
2023-03-22	43.85	43.85	43.18	43.68	34,557
2023-03-21	44.35	44.35	44.07	44.30	12,200
2023-03-20	45.29	45.46	44.45	44.54	5,391
2023-03-17	44.40	45.52	44.40	44.89	51,507
2023-03-16	44.20	45.10	44.20	44.49	27,394
2023-03-15	43.53	45.32	43.53	44.71	29,253
2023-03-14	44.34	44.34	43.68	43.54	13,630
2023-03-13	43.95	45.23	43.83	44.09	36,163
2023-03-10	42.95	43.43	42.65	42.87	20,403
2023-03-09	42.12	42.47	42.00	42.16	9,519
2023-03-08	41.76	42.62	41.50	42.41	14,051
2023-03-07	41.60	41.87	41.44	41.87	11,310
2023-03-06	41.63	41.77	41.56	41.39	10,233
2023-03-03	41.14	41.51	41.14	41.27	5,388
2023-03-02	41.20	41.35	41.00	41.16	84,994
2023-03-01	41.76	41.76	41.49	41.31	12,833
2023-02-28	41.61	42.28	41.34	41.91	36,530
2023-02-27	42.50	42.50	41.78	41.78	13,613
2023-02-24	42.94	42.94	42.20	42.30	7,666
2023-02-23	42.63	42.81	42.15	42.81	12,141
2023-02-22	42.58	42.58	42.19	42.74	6,120
2023-02-21	43.23	43.27	42.43	42.47	20,774
2023-02-20	43.15	43.40	43.14	43.28	4,556
2023-02-17	42.91	43.19	42.91	42.98	9,538
2023-02-16	43.65	43.65	42.83	43.32	12,003
2023-02-15	43.80	44.07	43.59	43.58	7,869
2023-02-14	43.94	43.94	43.52	43.29	5,540
2023-02-13	43.83	43.90	43.56	43.80	4,166
2023-02-10	43.97	44.14	43.92	43.92	10,678
2023-02-09	44.88	44.93	44.46	44.37	3,825
2023-02-08	44.54	44.54	44.20	44.20	1,595
2023-02-07	44.66	44.66	44.40	44.54	5,895
2023-02-06	45.11	45.11	44.51	44.80	4,281
2023-02-03	45.70	45.92	45.57	45.60	7,394
2023-02-02	44.85	45.56	44.85	46.18	7,850
2023-02-01	44.95	44.96	44.68	44.37	6,044
2023-01-31	45.34	45.34	44.96	45.17	4,102
2023-01-30	45.22	45.35	44.96	45.32	10,894
2023-01-27	45.11	45.20	45.09	45.14	4,103
2023-01-26	45.64	45.75	45.49	45.47	8,331
2023-01-25	46.18	46.50	45.93	45.93	10,289
2023-01-24	45.42	45.62	45.42	45.76	2,784
2023-01-23	45.23	45.31	44.84	45.17	8,012
2023-01-20	45.63	45.63	45.19	45.19	20,415
2023-01-19	45.50	45.78	45.50	45.87	16,747
2023-01-18	45.60	46.22	45.59	45.59	10,893
2023-01-17	44.96	44.96	44.96	45.51	528
2023-01-16	45.39	45.39	44.92	45.15	1,807
2023-01-13	45.90	45.90	45.52	45.26	15,986
2023-01-12	45.11	45.47	45.11	45.41	2,700
2023-01-11	44.29	45.18	44.29	44.93	24,841
2023-01-10	43.23	43.79	43.04	43.75	5,953
2023-01-09	43.76	43.76	43.36	43.38	5,705
2023-01-06	43.76	43.76	43.53	43.97	1,940
2023-01-05	43.96	43.96	43.96	43.74	674
2023-01-04	43.86	44.33	43.66	44.33	11,139
2023-01-03	43.67	43.73	43.67	43.46	12,830
2023-01-02	43.41	43.41	43.41	43.41	0
2022-12-30	42.97	42.97	42.85	43.41	12,229
2022-12-29	43.34	43.38	43.08	43.38	9,808
2022-12-28	43.15	43.30	43.15	43.31	19,459
2022-12-27	43.68	43.68	43.68	43.68	0
2022-12-26	43.68	43.68	43.68	43.68	0
2022-12-23	43.91	43.91	43.50	43.68	2,029
2022-12-22	44.20	44.25	43.70	43.87	1,830
2022-12-21	43.65	44.14	43.65	44.07	41,746
2022-12-20	43.42	44.00	43.30	43.59	11,404
2022-12-19	44.30	44.48	44.30	44.26	11,787
2022-12-16	45.32	45.32	44.72	45.19	3,414
2022-12-15	45.74	46.06	45.45	45.49	10,687
2022-12-14	45.37	45.37	44.63	45.12	8,968
2022-12-13	45.66	45.88	45.40	45.20	9,179
2022-12-12	46.43	47.05	46.43	45.90	4,039
2022-12-09	46.68	46.68	46.30	46.41	8,089
2022-12-08	47.21	47.21	46.94	46.93	6,049
2022-12-07	47.18	47.20	47.02	47.40	7,693
2022-12-06	47.38	47.99	47.38	47.54	2,032
2022-12-05	47.38	47.48	47.18	47.46	5,778
2022-12-02	47.97	48.07	46.80	46.86	6,289
2022-12-01	47.83	47.93	47.48	47.64	9,359
2022-11-30	47.71	47.71	47.22	47.30	16,019
2022-11-29	48.29	48.42	47.55	47.97	13,847
2022-11-28	48.56	48.80	47.64	48.02	7,988
2022-11-25	48.40	48.68	48.20	48.20	3,097
2022-11-24	49.67	50.10	48.83	48.78	13,627
2022-11-23	48.23	49.58	48.23	49.48	32,319
2022-11-22	48.29	48.42	48.12	48.29	8,288
2022-11-21	47.73	48.58	47.29	48.46	3,967
2022-11-18	47.88	47.98	47.25	47.59	8,165
2022-11-17	48.60	49.03	47.56	47.94	28,863
2022-11-16	46.96	48.40	46.78	48.42	5,830
2022-11-15	46.53	47.01	46.53	46.98	4,504
2022-11-14	47.30	47.30	47.12	46.64	5,492
2022-11-11	47.12	47.12	46.56	46.56	6,378
2022-11-10	45.72	47.67	45.71	47.39	69,715
2022-11-09	44.73	46.10	44.73	45.99	10,778
2022-11-08	43.50	44.59	43.31	44.59	10,072
2022-11-07	44.13	44.13	43.77	43.83	1,636
2022-11-04	44.76	44.76	43.83	44.43	18,818
2022-11-03	45.09	45.48	44.25	44.88	12,560
2022-11-02	45.61	45.80	45.60	45.80	9,344
2022-11-01	46.00	46.00	45.12	45.52	20,253
2022-10-31	45.81	45.81	45.15	45.35	2,299
2022-10-28	45.75	46.62	45.75	45.98	28,749
2022-10-27	44.54	45.95	44.41	45.95	24,056
2022-10-26	45.09	45.11	43.88	44.77	64,054
2022-10-25	44.77	45.34	44.26	44.85	30,420
2022-10-24	43.40	44.18	42.54	44.14	50,524
2022-10-21	42.13	42.56	41.55	41.92	45,216
2022-10-20	42.42	43.54	42.06	43.06	46,186
2022-10-19	39.80	42.90	39.80	42.57	37,538
2022-10-18	40.03	40.67	39.16	40.59	59,741
2022-10-17	37.22	40.25	37.22	40.03	69,336
2022-10-14	39.55	40.67	37.31	37.17	92,697
2022-10-13	37.25	39.92	37.18	38.59	99,580
2022-10-12	37.00	37.16	35.70	37.06	135,254
2022-10-11	38.12	38.20	37.29	37.45	78,187
2022-10-10	39.77	39.77	37.40	37.47	43,645
2022-10-07	40.02	40.15	39.67	39.67	22,429
2022-10-06	40.80	40.85	39.78	40.20	46,609
2022-10-05	41.40	41.71	40.78	41.31	37,010
2022-10-04	43.84	44.04	42.71	42.67	64,059
2022-10-03	44.45	45.30	43.36	43.72	72,284
2022-09-30	43.12	44.68	42.69	44.68	98,791
2022-09-29	42.72	43.17	41.96	42.94	38,533
2022-09-28	36.90	43.18	35.95	42.86	123,451
2022-09-27	39.30	39.96	36.85	36.60	71,342
2022-09-26	40.80	41.30	39.39	39.45	43,405
2022-09-23	44.51	44.53	42.40	42.48	55,246
2022-09-22	45.72	46.34	44.60	44.24	25,268
2022-09-21	45.92	46.27	45.64	45.83	81,513
2022-09-20	46.56	46.69	45.73	45.70	12,411
2022-09-19	46.93	46.93	46.93	46.93	0
2022-09-16	46.76	46.93	46.76	46.93	5,807
2022-09-15	46.90	46.91	46.74	46.77	6,312
2022-09-14	46.35	47.18	46.35	47.19	13,525
2022-09-13	46.75	47.32	46.58	46.76	23,906
2022-09-12	46.42	47.13	46.42	47.06	8,664
2022-09-09	46.67	47.00	46.50	46.65	20,396
2022-09-08	47.42	47.50	46.46	46.48	10,910
2022-09-07	47.04	47.66	47.04	47.44	10,398
2022-09-06	48.17	48.49	47.56	47.56	42,446
2022-09-05	47.70	48.82	47.70	48.82	20,095
2022-09-02	48.69	48.69	48.17	48.29	22,937
2022-09-01	49.68	49.68	48.66	48.86	21,459
2022-08-31	51.00	51.04	49.60	49.97	40,119
2022-08-30	50.75	50.97	50.60	50.97	67,749
2022-08-29	51.76	51.76	51.76	51.76	0
2022-08-26	51.46	51.92	51.40	51.76	13,930
2022-08-25	51.13	51.71	51.13	51.67	13,480
2022-08-24	51.62	51.66	50.86	51.32	11,485
2022-08-23	52.44	52.50	51.35	51.81	68,852
2022-08-22	53.39	53.76	52.18	52.24	136,291
2022-08-19	53.64	53.70	52.65	53.34	215,951
2022-08-18	53.84	54.54	53.84	54.43	11,291
2022-08-17	55.25	55.25	53.63	54.29	24,751
2022-08-16	56.39	56.39	55.22	55.29	13,327
2022-08-15	55.15	56.33	55.15	56.32	5,518
2022-08-12	55.80	55.80	55.35	55.21	7,682
2022-08-11	56.86	57.14	56.07	56.10	3,836
2022-08-10	57.24	57.74	57.24	57.35	13,749
2022-08-09	57.13	57.13	57.11	57.22	2,313
2022-08-08	56.64	57.38	56.63	57.17	8,967
2022-08-05	58.08	58.08	56.50	56.33	17,317
2022-08-04	58.26	58.54	57.74	58.13	13,634
2022-08-03	57.88	58.05	57.36	57.69	24,643
2022-08-02	59.09	59.44	58.36	58.36	12,982
2022-08-01	56.76	57.30	56.75	58.38	18,724
2022-07-29	55.70	57.05	55.60	56.98	31,288
2022-07-28	55.08	56.87	55.00	56.86	37,832
2022-07-27	56.05	56.05	55.40	55.45	192,809
2022-07-26	56.18	56.30	56.18	56.10	54,997
2022-07-25	56.50	56.50	55.81	55.81	406
2022-07-22	55.99	56.63	55.99	56.51	10,956
2022-07-21	53.90	55.73	53.88	55.65	4,117
2022-07-20	54.38	54.75	54.29	54.19	2,426
2022-07-19	54.62	54.80	53.55	53.70	2,208
2022-07-18	54.87	54.87	54.13	54.33	5,305
2022-07-15	55.36	55.36	54.89	54.78	6,945
2022-07-14	55.09	55.42	54.77	55.28	11,142
2022-07-13	54.36	55.56	54.36	55.43	36,041
2022-07-12	55.46	55.46	55.00	54.96	9,174
2022-07-11	54.85	54.85	54.73	54.61	1,470
2022-07-08	54.65	55.36	54.61	54.45	5,372
2022-07-07	55.06	55.62	54.56	55.44	5,418
2022-07-06	56.16	56.60	55.51	55.51	17,655
2022-07-05	55.39	55.99	55.39	56.18	6,785
2022-07-04	55.95	55.95	55.43	55.08	25,919
2022-07-01	55.32	56.75	55.32	56.55	9,398
2022-06-30	54.41	55.09	53.94	55.09	47,316
2022-06-29	53.91	54.14	53.50	54.27	6,742
2022-06-28	53.47	53.47	53.45	53.52	123
2022-06-27	54.94	54.94	54.23	54.36	1,016
2022-06-24	55.33	55.46	54.86	55.30	12,365
2022-06-23	54.09	55.26	54.00	55.14	16,353
2022-06-22	52.05	53.62	52.05	53.58	8,639
2022-06-21	52.73	53.15	51.96	52.20	21,284
2022-06-20	54.25	54.25	53.06	52.79	4,681
2022-06-17	54.18	54.88	54.18	54.01	5,742
2022-06-16	53.82	54.01	52.76	54.14	7,848
2022-06-15	54.00	54.54	53.75	54.46	6,441
2022-06-14	54.46	55.20	54.40	53.51	5,393
2022-06-13	55.00	55.00	54.62	54.52	15,069
2022-06-10	56.08	56.08	55.07	55.29	20,280
2022-06-09	56.06	56.06	55.39	55.97	18,634
2022-06-08	56.14	56.14	56.14	56.33	104
2022-06-07	55.90	56.77	55.90	56.70	21,784
2022-06-06	56.22	56.46	55.91	55.91	28,935
2022-06-03	56.81	56.81	56.81	56.81	0
2022-06-02	56.81	56.81	56.81	56.81	0
2022-06-01	57.03	57.24	57.03	56.81	1,820
2022-05-31	58.60	58.60	56.81	56.94	5,617
2022-05-30	58.90	58.90	58.57	58.55	7,972
2022-05-27	58.94	59.71	58.93	59.30	8,055
2022-05-26	59.47	59.47	58.86	58.86	19,480
2022-05-25	59.67	59.88	59.60	59.63	7,448
2022-05-24	59.53	60.37	59.53	60.22	16,794
2022-05-23	60.08	60.08	60.08	59.29	5,246
2022-05-20	60.12	60.12	60.12	60.08	6,200
2022-05-19	60.84	60.84	60.84	60.60	22,351
2022-05-18	60.16	60.24	60.09	60.58	500
2022-05-17	61.65	61.65	60.58	60.46	75,724
2022-05-16	61.09	61.57	61.09	61.80	2,494
2022-05-13	61.88	61.88	61.88	61.56	272
2022-05-12	60.83	62.18	60.83	62.10	7,819
2022-05-11	60.99	61.00	60.99	60.35	406
2022-05-10	59.68	60.92	59.68	60.84	3,669
2022-05-09	59.26	59.68	58.56	59.68	11,173
2022-05-06	60.15	60.16	59.94	59.27	8,051
2022-05-05	60.44	61.51	59.96	59.83	7,648
2022-05-04	60.31	60.40	60.07	60.36	2,212
2022-05-03	59.73	60.77	59.73	60.52	3,260
2022-05-02	60.94	60.94	60.94	60.94	0
2022-04-29	61.39	61.58	60.94	60.94	10,580
2022-04-28	62.14	62.14	61.43	61.36	10,860
2022-04-27	62.52	62.52	62.04	62.06	7,336
2022-04-26	61.83	62.72	61.83	62.73	4,705
2022-04-25	61.05	61.88	61.05	62.05	7,620
2022-04-22	60.20	60.93	60.20	61.03	3,439
2022-04-21	60.43	60.73	60.03	60.41	6,174
2022-04-20	59.36	60.57	59.36	60.46	3,279
2022-04-19	60.61	60.62	59.35	59.73	4,822
2022-04-18	60.74	60.74	60.74	60.74	0
2022-04-15	60.74	60.74	60.74	60.74	0
2022-04-14	61.30	61.72	60.76	60.74	4,419
2022-04-13	61.58	61.58	60.97	61.82	4,229
2022-04-12	61.46	61.49	60.94	62.11	3,881
2022-04-11	62.30	62.30	61.84	61.63	8,436
2022-04-08	63.36	63.36	62.35	62.54	1,806
2022-04-07	63.95	63.95	62.93	63.18	1,742
2022-04-06	64.22	64.22	63.42	63.59	300
2022-04-05	64.52	64.52	64.21	64.35	1,493
2022-04-04	64.48	65.74	64.45	65.43	3,975
2022-04-01	63.95	64.43	63.92	64.48	3,623
2022-03-31	63.80	64.21	63.72	64.21	14,587
2022-03-30	64.14	64.14	63.14	63.61	878
2022-03-29	62.94	63.87	62.94	63.82	405
2022-03-28	62.86	63.74	62.85	64.06	3,737
2022-03-25	63.49	63.50	63.02	63.04	1,775
2022-03-24	63.29	63.30	62.82	63.43	2,510
2022-03-23	62.64	63.35	62.64	63.15	2,763
2022-03-22	62.96	62.96	62.39	62.67	6,093
2022-03-21	64.32	64.32	63.48	63.32	1,784
2022-03-18	64.51	64.51	64.51	64.70	2,119
2022-03-17	64.11	64.53	63.52	64.05	4,919
2022-03-16	63.98	64.21	63.49	63.69	4,407
2022-03-15	64.20	64.36	64.20	64.47	777
2022-03-14	64.22	64.40	64.01	63.98	2,596
2022-03-11	65.14	65.18	64.95	65.12	2,396
2022-03-10	65.99	65.99	64.96	64.97	1,696
2022-03-09	65.47	65.47	65.41	65.44	623
2022-03-08	66.78	66.94	66.78	66.16	3,371
2022-03-07	68.69	68.69	68.03	67.65	2,385
2022-03-04	67.66	67.66	67.63	68.75	819
2022-03-03	67.98	67.98	66.92	67.35	1,569
2022-03-02	68.89	68.94	68.34	68.26	2,146
2022-03-01	68.72	70.00	68.72	69.85	7,406
2022-02-28	66.34	66.43	66.04	66.24	438
2022-02-25	66.21	66.21	66.21	65.91	396
2022-02-24	67.65	67.65	66.74	66.63	3,524
2022-02-23	66.67	66.91	66.64	66.66	2,435
2022-02-22	67.77	67.77	67.77	66.90	2,335
2022-02-21	67.86	67.92	67.53	67.77	3,352
2022-02-18	66.94	67.77	66.94	67.85	4,408
2022-02-17	66.40	66.91	66.19	66.91	7,063
2022-02-16	65.84	65.84	65.65	66.32	1,538
2022-02-15	65.59	66.22	65.55	65.99	5,211
2022-02-14	66.00	66.75	65.56	65.56	9,273
2022-02-11	66.47	66.47	65.85	65.85	2,556
2022-02-10	66.72	66.72	66.55	65.87	2,147
2022-02-09	66.55	66.96	66.55	67.17	4,373
2022-02-08	67.32	67.32	66.16	67.47	3,450
2022-02-07	67.87	67.87	67.43	67.47	465
2022-02-04	68.00	68.30	67.81	67.87	1,458
2022-02-03	69.40	69.40	68.14	68.03	6,074
2022-02-02	68.69	69.63	68.69	69.67	6,530
2022-02-01	68.74	68.75	68.51	68.56	363
2022-01-31	69.66	69.82	68.47	68.53	5,739
2022-01-28	69.66	69.66	69.66	69.81	58
2022-01-27	70.20	70.21	69.66	69.95	1,816
2022-01-26	70.62	70.67	70.39	70.23	1,366
2022-01-25	71.55	71.55	70.91	71.05	2,228
2022-01-24	70.90	71.58	70.90	71.47	1,028
2022-01-21	70.61	71.17	70.61	70.74	1,082
2022-01-20	70.04	70.04	70.04	70.05	200
2022-01-19	70.20	70.20	69.44	69.69	1,798
2022-01-18	70.75	70.78	70.40	70.28	1,901
2022-01-17	71.10	71.10	70.78	70.77	600
2022-01-14	71.55	71.89	71.54	71.43	1,975
2022-01-13	71.50	71.89	71.50	71.89	0
2022-01-12	71.29	71.59	71.29	71.50	1,393
2022-01-11	70.90	70.90	70.90	71.31	28
2022-01-10	70.72	70.81	70.57	70.55	3,232
2022-01-07	71.19	71.20	71.18	70.77	1,647
2022-01-06	71.49	71.49	71.05	71.21	283
2022-01-05	72.03	72.26	72.02	72.19	3,511
2022-01-04	72.82	72.82	71.89	71.98	25,728
2022-01-03	74.00	74.00	74.00	74.00	0
2021-12-31	73.46	74.00	73.41	74.00	23,129
2021-12-30	72.64	73.29	72.60	73.21	4,015
2021-12-29	73.94	73.95	72.88	72.46	3,786
2021-12-28	74.05	74.05	74.05	74.05	0
2021-12-27	74.05	74.05	74.05	74.05	0
2021-12-24	74.12	74.12	74.01	74.05	6,027
2021-12-23	74.11	74.11	73.62	73.75	1,960
2021-12-22	73.57	74.12	73.57	74.21	433
2021-12-21	75.66	75.66	74.38	74.33	761
2021-12-20	76.47	77.06	76.01	75.96	5,662
2021-12-17	76.58	76.60	76.16	76.15	562
2021-12-16	76.54	76.80	75.32	76.52	8,172
2021-12-15	77.26	77.26	76.63	76.94	3,775
2021-12-14	77.75	77.75	77.37	77.29	515
2021-12-13	77.73	77.95	77.53	78.01	941
2021-12-10	77.61	77.61	77.35	77.82	2,444
2021-12-09	78.36	79.22	77.85	77.68	3,547
2021-12-08	78.29	78.42	78.29	78.41	1,071
2021-12-07	78.09	78.62	77.69	78.74	4,833
2021-12-06	77.58	78.13	77.58	78.13	989
2021-12-03	76.96	77.29	76.86	77.58	2,978
2021-12-02	76.92	76.92	76.92	77.13	4,796
2021-12-01	77.31	77.31	76.80	76.83	7,145
2021-11-30	76.66	77.84	76.66	77.58	16,712
2021-11-29	76.29	76.30	75.55	76.29	4,011
2021-11-26	76.57	76.57	76.35	76.48	2,263
2021-11-25	74.40	74.41	74.40	74.41	76
2021-11-24	73.85	73.85	73.84	73.78	1,700
2021-11-23	73.81	73.81	73.81	73.96	1,492
2021-11-22	74.64	74.74	74.49	73.98	1,861
2021-11-19	73.70	74.23	73.70	74.79	3,387
2021-11-18	73.35	74.15	73.35	73.90	5,795
2021-11-17	72.98	73.27	72.95	73.14	1,687
2021-11-16	73.21	73.81	73.19	73.29	6,527
2021-11-15	74.15	74.15	73.40	73.57	1,568
2021-11-12	74.03	74.06	73.89	74.06	1,671
2021-11-11	74.27	74.44	73.73	74.20	5,529
2021-11-10	76.23	76.27	74.29	74.29	46,070
2021-11-09	76.16	76.18	75.98	76.29	6,303
2021-11-08	75.01	75.22	75.01	75.20	1,879
2021-11-05	73.50	75.15	73.50	75.05	8,337
2021-11-04	72.38	73.52	72.19	73.08	29,829
2021-11-03	73.13	73.13	72.05	72.29	1,990
2021-11-02	73.70	73.70	73.63	72.76	8,013
2021-11-01	73.59	73.60	72.80	73.08	928
2021-10-29	73.48	74.15	73.09	73.47	6,602
2021-10-28	73.36	74.46	73.36	74.02	4,396
2021-10-27	70.78	70.84	70.78	73.38	1,660
2021-10-26	70.10	70.81	70.07	70.59	1,891
2021-10-25	69.99	70.44	69.78	69.96	6,633
2021-10-22	69.33	69.66	69.33	69.66	5,735
2021-10-21	69.70	69.70	68.72	68.86	11,727
2021-10-20	69.80	70.02	69.70	69.50	981
2021-10-19	69.90	70.12	69.81	69.95	16,443
2021-10-18	69.30	70.13	69.30	69.88	13,792
2021-10-15	70.45	70.47	69.69	69.87	1,884
2021-10-14	70.07	70.94	69.88	70.90	5,310
2021-10-13	69.75	70.86	69.67	70.19	13,784
2021-10-12	67.64	68.11	67.64	68.68	3,531
2021-10-11	67.54	67.80	67.54	67.80	2,028
2021-10-08	68.28	68.56	67.91	67.91	5,776
2021-10-07	69.37	69.37	68.84	69.00	3,337
2021-10-06	68.61	69.01	68.11	69.01	6,005
2021-10-05	69.61	69.61	68.90	68.66	3,314
2021-10-04	70.02	70.02	69.88	69.89	4,920
2021-10-01	69.90	70.00	69.75	69.76	2,756
2021-09-30	70.25	70.25	69.50	69.54	6,337
2021-09-29	70.57	70.80	70.57	70.40	2,667
2021-09-28	71.03	71.04	69.42	70.65	18,108
2021-09-27	71.44	71.44	71.06	71.28	8,610
2021-09-24	71.93	71.93	71.47	71.76	2,231
2021-09-23	73.37	73.62	72.31	72.29	7,289
2021-09-22	73.56	73.66	73.36	73.65	2,743
2021-09-21	74.08	74.08	74.08	73.77	1,231
2021-09-20	73.55	73.84	73.55	73.74	1,122
2021-09-17	72.94	73.15	72.94	73.15	2,565
2021-09-16	74.10	74.10	73.60	73.69	1,310
2021-09-15	74.73	74.75	74.40	74.40	11,759
2021-09-14	74.31	74.85	73.95	74.73	6,953
2021-09-13	74.21	74.58	74.21	74.50	5,052
2021-09-10	74.62	74.63	74.42	74.34	3,451
2021-09-09	74.37	74.54	74.15	74.56	6,025
2021-09-08	74.52	74.52	74.36	74.26	319
2021-09-07	74.34	74.34	74.08	74.06	3,265
2021-09-06	74.58	74.86	74.38	74.81	2,772
2021-09-03	75.18	75.18	74.40	74.38	3,224
2021-09-02	74.96	75.36	74.96	75.10	7,174
2021-09-01	74.43	74.93	74.27	74.88	12,791
2021-08-31	75.81	75.81	74.53	74.53	12,245
2021-08-30	75.37	75.37	75.37	75.37	0
2021-08-27	75.05	75.43	74.96	75.37	4,393
2021-08-26	75.05	75.20	74.80	75.16	5,164
2021-08-25	75.52	75.53	75.16	75.15	1,319
2021-08-24	76.23	76.23	76.23	76.30	1,474
2021-08-23	76.20	76.25	76.16	76.23	1,626
2021-08-20	76.72	76.72	76.63	76.41	80
2021-08-19	76.29	76.44	76.17	76.44	2,725
2021-08-18	76.60	76.60	76.60	76.06	465
2021-08-17	76.24	76.90	76.24	76.29	1,384
2021-08-16	76.21	76.38	76.21	76.10	222
2021-08-13	75.87	76.23	75.85	76.09	3,290
2021-08-12	76.16	76.16	75.88	75.79	790
2021-08-11	76.05	76.34	76.04	76.34	4,028
2021-08-10	76.44	76.44	76.27	76.27	1,152
2021-08-09	75.55	76.37	75.51	76.37	1,459
2021-08-06	76.44	76.44	76.44	75.32	1,465
2021-08-05	76.53	76.94	76.21	76.44	12,594
2021-08-04	76.33	77.04	76.29	76.48	10,739
2021-08-03	76.07	76.44	75.89	76.37	3,058
2021-08-02	75.39	75.97	75.39	75.95	4,522
2021-07-30	75.87	75.87	75.85	75.85	22
2021-07-29	75.89	75.94	75.52	75.87	8,943
2021-07-28	75.92	75.92	75.83	75.83	6,192
2021-07-27	76.22	76.60	75.96	76.15	3,258
2021-07-26	76.22	76.35	75.63	75.75	6,915
2021-07-23	75.46	75.66	75.40	75.58	3,144
2021-07-22	75.06	75.67	74.61	75.70	11,531
2021-07-21	75.87	75.87	74.88	74.93	14,453
2021-07-20	75.27	76.48	75.27	75.64	12,859
2021-07-19	74.05	75.89	74.04	75.42	20,892
2021-07-16	73.62	74.06	73.47	73.86	4,253
2021-07-15	74.36	74.53	73.39	73.38	16,283
2021-07-14	73.62	74.19	73.16	74.02	8,010
2021-07-13	73.33	73.99	73.25	73.84	11,965
2021-07-12	73.10	73.31	73.05	73.33	2,043
2021-07-09	73.55	73.55	73.04	72.94	4,382
2021-07-08	73.96	74.74	73.96	73.72	27,517
2021-07-07	73.03	74.03	73.02	73.76	3,988
2021-07-06	71.93	73.23	71.85	73.14	22,367
2021-07-05	71.99	72.05	71.82	71.99	883
2021-07-02	71.84	72.12	71.84	72.12	627
2021-07-01	72.10	72.10	71.55	71.84	5,589
2021-06-30	72.07	72.07	71.93	71.99	709
2021-06-29	72.19	72.19	71.60	71.85	6,460
2021-06-28	71.69	71.69	71.69	72.08	532
2021-06-25	71.81	71.81	71.81	71.31	1
2021-06-24	71.34	71.87	71.34	71.92	5,152
2021-06-23	71.44	71.62	71.24	71.43	15,370
2021-06-22	72.14	72.25	71.57	71.55	2,277
2021-06-21	72.58	72.87	72.03	72.18	4,195
2021-06-18	71.85	72.44	71.69	72.50	7,404
2021-06-17	71.57	71.57	71.02	71.36	3,035
2021-06-16	71.24	71.66	71.24	71.61	66
2021-06-15	71.46	71.46	71.46	71.36	866
2021-06-14	71.87	71.87	71.41	71.47	951
2021-06-11	71.73	72.06	71.72	71.77	1,708
2021-06-10	71.52	71.55	70.88	71.20	7,837
2021-06-09	71.13	71.58	71.12	71.53	1,762
2021-06-08	70.34	70.93	70.34	70.93	2,016
2021-06-07	70.38	70.38	70.38	70.36	999
2021-06-04	70.14	70.61	70.07	70.63	3,015
2021-06-03	70.26	70.26	70.07	70.09	1,528
2021-06-02	70.51	70.60	70.41	70.55	8,352
2021-06-01	70.66	70.66	70.26	70.34	3,056
2021-05-28	70.65	71.09	70.65	71.09	17,361
2021-05-27	71.14	71.14	70.70	70.79	576
2021-05-26	71.25	71.30	71.25	71.35	134
2021-05-25	70.23	70.78	70.23	70.73	8,009
2021-05-24	70.01	70.18	70.00	70.25	1,051
2021-05-21	69.72	69.85	69.72	69.81	1,375
2021-05-20	69.46	69.65	69.46	69.74	664
2021-05-19	69.08	69.73	69.08	69.74	2,711
2021-05-18	69.51	69.51	69.45	69.49	5,023
2021-05-17	70.09	70.09	69.34	69.62	471
2021-05-14	69.20	69.50	69.20	69.57	519
2021-05-13	69.11	69.12	69.11	68.96	110
2021-05-12	69.86	69.86	69.35	69.35	5
2021-05-11	70.00	70.00	69.90	69.86	1,067
2021-05-10	70.50	70.71	70.50	70.71	985
2021-05-07	70.90	71.45	70.90	70.96	4,581
2021-05-06	70.75	71.50	70.60	70.93	7,346
2021-05-05	71.34	71.34	70.82	70.82	20
2021-05-04	70.80	71.43	70.59	71.34	705
2021-04-30	70.99	70.99	70.99	70.58	2
2021-04-29	70.69	70.85	70.14	70.42	1,638
2021-04-28	70.38	70.99	70.38	70.94	3,564
2021-04-27	71.16	71.30	71.15	71.18	3,044
2021-04-26	71.12	71.59	71.11	71.46	1,876
2021-04-23	71.70	71.73	71.37	71.47	5,149
2021-04-22	71.70	71.70	71.63	71.53	379
2021-04-21	71.50	71.69	71.37	71.36	4,069
2021-04-20	71.14	71.68	71.14	71.68	1,554
2021-04-19	71.33	71.33	71.20	71.23	1,378
2021-04-16	71.19	71.19	70.99	71.06	914
2021-04-15	70.48	71.68	70.48	71.64	1,385
2021-04-14	71.16	71.17	70.42	70.42	3,732
2021-04-13	70.69	71.03	70.69	70.96	764
2021-04-12	71.10	71.10	70.81	70.91	1,263
2021-04-09	70.89	71.00	70.89	70.93	301
2021-04-08	70.74	71.25	70.64	71.21	372
2021-04-07	70.64	70.70	70.55	70.71	1,229
2021-04-06	70.58	70.61	70.03	70.57	873
2021-04-01	69.92	70.47	69.92	70.34	4,267
2021-03-31	70.24	70.28	69.70	69.70	11,785
2021-03-30	69.90	70.24	69.80	70.02	5,000
2021-03-29	71.27	71.28	70.67	70.78	337
2021-03-26	71.26	71.29	71.03	71.22	4,071
2021-03-25	71.70	72.13	71.64	71.81	3,065
2021-03-24	71.66	71.66	71.28	71.30	2,253
2021-03-23	70.75	71.09	70.74	71.11	4,841
2021-03-22	70.38	70.39	70.10	70.31	2,812
2021-03-19	70.12	70.37	69.92	69.99	2,668
2021-03-18	69.45	69.69	68.92	69.50	10,395
2021-03-17	70.44	70.44	70.08	70.12	301
2021-03-16	70.46	70.90	70.45	70.65	6,286
2021-03-15	70.33	70.56	69.78	70.50	1,478
2021-03-12	71.04	71.05	69.97	70.06	3,355
2021-03-11	71.90	72.14	71.45	71.49	2,611
2021-03-10	71.82	71.94	71.82	71.92	1,380
2021-03-09	71.65	72.04	71.65	71.83	6,287
2021-03-08	70.73	71.23	70.72	71.19	4,148
2021-03-05	70.71	71.16	70.70	71.23	3,654
2021-03-04	70.79	70.99	70.20	71.20	6,254
2021-03-03	71.21	71.35	70.06	70.51	21,263
2021-03-02	70.36	71.83	70.32	71.84	5,098
2021-03-01	69.98	70.60	69.88	70.53	23,636
2021-02-26	69.56	70.62	69.51	69.95	41,541
2021-02-25	69.61	69.61	68.42	69.63	9,973
2021-02-24	70.50	70.77	68.91	69.84	5,495
2021-02-23	71.03	71.03	70.50	70.63	3,170
2021-02-22	71.22	71.93	71.02	71.57	22,812
2021-02-19	72.03	72.20	71.40	71.53	5,797
2021-02-18	72.19	72.29	71.85	72.29	2,692
2021-02-17	72.39	73.02	71.88	73.02	4,382
2021-02-16	72.81	72.81	72.07	72.07	5,913
2021-02-15	72.93	72.93	72.65	72.78	2,773
2021-02-12	74.60	74.60	73.72	73.89	2,443
2021-02-11	74.73	74.76	74.62	74.62	4,076
2021-02-10	74.61	74.62	74.51	74.42	1,150
2021-02-09	74.60	74.85	74.60	74.85	2,779
2021-02-08	74.03	74.51	73.64	74.52	4,519
2021-02-05	75.02	75.02	74.13	74.22	1,802
2021-02-04	76.22	76.22	74.85	75.21	6,297
2021-02-03	76.54	76.54	76.49	76.42	505
2021-02-02	76.62	76.78	76.57	76.69	6,056
2021-02-01	76.99	77.30	76.83	77.22	8,732
2021-01-29	77.90	77.90	77.45	77.66	19,237
2021-01-28	78.97	78.97	78.38	78.26	2,226
2021-01-27	78.28	78.69	78.28	78.60	5,948
2021-01-26	78.52	78.52	78.26	78.38	2,044
2021-01-25	77.90	78.50	77.90	78.40	2,903
2021-01-22	77.59	77.59	77.30	77.43	5,785
2021-01-21	77.40	77.40	77.03	77.18	10,920
2021-01-20	78.11	78.12	77.68	77.63	1,993
2021-01-19	77.84	78.13	77.75	78.03	2,003
2021-01-18	77.75	77.98	77.75	77.98	3,966
2021-01-15	77.64	77.86	77.60	77.90	792
2021-01-14	77.53	78.04	77.53	78.10	3,321
2021-01-13	77.73	77.83	77.73	77.82	5,384
2021-01-12	77.21	77.22	76.85	77.01	7,436
2021-01-11	77.89	77.92	77.21	77.28	10,469
2021-01-08	77.84	77.97	77.76	77.83	4,411
2021-01-07	78.56	78.56	77.65	77.62	6,273
2021-01-06	78.74	78.79	78.36	78.47	4,834
2021-01-05	79.97	79.97	79.36	79.36	3,323
2021-01-04	80.16	80.17	79.66	80.01	3,781
2020-12-31	79.46	79.88	79.46	79.88	1,405
2020-12-30	79.03	79.56	79.03	79.46	3,291
2020-12-29	78.02	79.48	78.02	79.46	4,223
2020-12-24	78.15	78.69	78.14	78.65	5,052
2020-12-23	80.07	80.07	78.08	77.85	6,635
2020-12-22	79.56	80.12	79.28	80.24	10,882
2020-12-21	80.10	80.40	79.75	79.84	9,324
2020-12-18	78.78	79.10	78.78	78.98	2,792
2020-12-17	78.44	78.81	78.44	78.45	1,630
2020-12-16	78.03	78.04	77.50	78.23	2,750
2020-12-15	79.90	80.02	78.70	78.48	7,375
2020-12-14	79.95	80.07	79.11	79.65	4,613
2020-12-11	80.65	80.78	80.50	80.55	4,371
2020-12-10	79.25	80.05	79.24	79.83	5,008
2020-12-09	78.36	78.65	78.35	78.83	20,775
2020-12-08	77.84	78.92	77.83	78.87	19,463
2020-12-07	76.79	78.02	76.79	78.02	909
2020-12-04	77.39	77.43	76.58	76.79	3,024
2020-12-03	76.77	77.14	76.77	77.02	6,133
2020-12-02	77.36	77.37	77.09	76.84	2,435
2020-12-01	77.63	77.64	77.59	76.83	1,412
2020-11-30	78.28	78.55	77.94	77.91	7,893
2020-11-27	78.17	78.17	77.76	78.17	1,421
2020-11-26	77.73	78.22	77.61	78.24	5,890
2020-11-25	77.40	77.73	77.40	77.59	4,008
2020-11-24	77.18	77.45	77.05	77.19	1,802
2020-11-23	76.99	76.99	76.89	76.99	3,880
2020-11-20	77.09	77.23	77.07	77.24	1,369
2020-11-19	77.03	77.03	76.72	76.76	2,876
2020-11-18	77.00	77.00	76.88	76.65	1,228
2020-11-17	76.59	77.02	76.58	76.86	3,660
2020-11-16	76.83	76.83	76.31	76.40	2,111
2020-11-13	76.68	76.68	76.64	76.70	568
2020-11-12	75.50	76.45	75.49	76.53	5,549
2020-11-11	75.18	75.41	75.17	75.25	1,112
2020-11-10	76.01	76.01	75.58	75.71	3,667
2020-11-09	78.17	78.17	75.83	75.87	3,064
2020-11-06	78.93	78.93	78.12	77.73	2,708
2020-11-05	79.90	79.90	78.84	78.66	850
2020-11-04	78.67	78.68	78.67	79.37	2,640
2020-11-03	78.90	78.90	78.02	78.09	3,879
2020-11-02	78.95	78.95	78.95	78.92	1,821
2020-10-30	79.48	79.49	79.17	78.25	1,543
2020-10-29	79.51	79.51	79.51	79.32	315
2020-10-28	79.40	79.59	79.37	79.51	15,190
2020-10-27	77.74	78.93	77.74	78.90	10,500
2020-10-26	77.91	77.91	77.91	77.72	1,450
2020-10-23	77.76	77.78	77.49	77.84	3,214
2020-10-22	78.27	78.28	77.88	77.89	409
2020-10-21	78.94	79.12	78.55	78.48	5,416
2020-10-20	80.12	80.13	79.69	79.64	380
2020-10-16	80.04	80.33	79.90	79.93	9,056
2020-10-15	79.83	80.26	79.70	80.05	1,549
2020-10-14	79.00	79.40	78.98	79.14	15,332
2020-10-13	78.14	78.68	78.14	78.58	12,818
2020-10-12	77.97	78.01	77.88	77.84	987
2020-10-09	78.16	78.16	77.91	77.97	13,288
2020-10-08	77.45	77.70	77.45	77.61	1,593
2020-10-07	77.75	77.75	77.32	77.31	10,197
2020-10-06	77.54	77.71	77.45	77.59	3,898
2020-10-05	78.09	78.09	77.71	77.70	508
2020-10-02	78.91	78.91	78.23	78.32	28,094
2020-10-01	78.62	78.73	77.96	78.55	15,283
2020-09-30	80.05	80.05	78.90	78.90	8,629
2020-09-29	79.96	79.96	79.96	79.97	357
2020-09-28	79.79	79.79	79.39	79.64	13,914
2020-09-25	79.65	79.88	79.65	79.86	13,604
2020-09-24	79.48	79.50	79.47	79.22	201,927
2020-09-23	79.87	79.88	79.18	79.12	2,240
2020-09-22	80.20	80.20	79.47	79.38	2,159
2020-09-21	79.98	80.32	79.98	80.11	1,918
2020-09-18	78.98	79.74	78.98	79.55	19,511
2020-09-17	79.00	79.63	79.00	79.47	1,714
2020-09-16	79.26	79.26	79.26	79.35	650
2020-09-15	79.23	79.23	79.23	79.11	384
2020-09-14	79.64	79.64	79.64	79.28	192
2020-09-11	79.10	79.52	79.10	79.52	4,027
2020-09-10	78.29	78.31	78.23	78.64	4,139
2020-09-09	79.84	79.94	79.32	78.64	7,836
2020-09-08	79.01	79.75	79.00	79.81	1,860
2020-09-07	78.30	78.39	78.30	78.32	1,613
2020-09-04	78.21	78.21	78.21	78.31	392
2020-09-03	78.36	78.71	78.36	78.49	3,101
2020-09-02	76.79	77.87	76.79	78.33	8,784
2020-09-01	77.36	77.47	76.54	77.21	6,850
2020-08-28	76.00	76.93	76.00	76.99	2,258
2020-08-27	77.20	77.59	76.24	76.22	3,457
2020-08-26	77.28	77.30	76.98	76.93	2,353
2020-08-25	78.60	78.60	78.32	77.61	6,488
2020-08-24	78.31	78.98	78.30	78.69	1,908
2020-08-21	78.34	78.95	78.34	78.72	996
2020-08-20	78.30	78.35	78.30	78.41	84
2020-08-19	79.05	79.05	79.05	78.39	616
2020-08-18	78.89	79.02	78.89	78.78	1,671
2020-08-17	78.70	79.00	78.67	78.95	2,027
2020-08-14	78.46	78.46	78.46	78.46	309
2020-08-13	78.85	78.85	78.68	78.68	323
2020-08-12	79.55	79.55	78.85	78.85	368
2020-08-11	80.00	80.00	79.48	79.55	2,375
2020-08-10	80.83	81.06	80.50	80.54	3,826
2020-08-07	81.54	81.54	80.70	80.63	2,351
2020-08-06	81.60	81.70	81.60	81.50	2,942
2020-08-05	81.62	81.62	80.83	80.79	7,367
2020-08-04	81.49	81.85	81.49	81.82	4,226
2020-08-03	81.07	81.48	81.06	81.40	3,657
2020-07-31	81.96	82.21	81.81	81.88	17,427
2020-07-30	81.89	81.90	81.89	81.50	993
2020-07-29	82.01	82.01	81.62	81.50	8,421
2020-07-28	81.70	81.70	81.70	81.84	2,482
2020-07-27	81.70	81.78	81.70	81.82	1,641
2020-07-24	81.21	81.27	81.21	81.19	1,146
2020-07-23	81.90	81.91	81.66	81.59	1,201
2020-07-22	81.34	81.34	81.34	81.78	2,699
2020-07-21	80.92	81.30	80.76	81.23	3,271
2020-07-20	80.83	81.10	80.80	80.83	1,232
2020-07-17	80.84	81.03	80.77	80.83	4,608
2020-07-16	81.07	81.26	80.92	80.94	2,858
2020-07-15	81.40	81.40	80.39	80.72	1,385
2020-07-14	81.49	81.49	81.49	81.55	2,473
2020-07-13	81.43	81.43	81.19	81.15	2,435
2020-07-10	82.00	82.01	81.90	81.84	3,310
2020-07-09	81.76	81.76	81.76	81.68	1,715
2020-07-08	81.68	81.68	81.68	81.51	2,657
2020-07-07	81.62	81.66	81.62	81.59	312
2020-07-06	80.89	81.26	80.89	81.41	4,230
2020-07-03	81.42	81.42	81.40	81.25	1,367
2020-07-02	81.02	81.30	81.02	81.28	896
2020-07-01	80.78	80.78	80.78	80.86	393
2020-06-30	81.79	81.79	81.79	81.96	1,344
2020-06-29	81.73	82.01	81.73	81.73	2,269
2020-06-26	82.41	82.41	82.41	82.41	193
2020-06-25	82.34	82.34	82.34	81.47	278
2020-06-24	80.66	80.66	80.66	80.66	617
2020-06-23	80.61	80.75	80.61	80.66	2,040
2020-06-22	80.80	80.84	80.48	80.73	693
2020-06-19	80.08	80.22	80.08	80.90	2,348
2020-06-18	83.02	83.02	80.75	80.90	2,356
2020-06-17	82.55	82.66	82.55	81.99	280
2020-06-16	81.95	81.95	81.90	82.13	43
2020-06-15	82.57	82.57	82.21	82.13	1,409
2020-06-12	82.69	82.69	82.46	82.18	2,023
2020-06-11	82.40	82.40	82.40	82.40	1,107
2020-06-10	80.58	81.37	80.58	81.31	871
2020-06-09	79.64	80.37	79.55	80.09	10,528
2020-06-08	79.08	79.12	78.94	78.83	3,069
2020-06-05	79.25	79.47	78.76	78.83	4,805
2020-06-04	80.85	80.85	80.85	79.84	728
2020-06-03	81.08	81.08	81.08	80.29	588
2020-06-02	81.94	81.94	81.74	81.62	818
2020-06-01	82.60	82.60	81.95	81.77	1,539
2020-05-29	81.92	81.92	81.92	81.92	355
2020-05-28	82.09	82.09	81.92	81.92	554
2020-05-27	82.11	82.30	81.88	81.54	13,734
2020-05-26	82.24	82.26	82.00	81.54	3,151
2020-05-22	83.38	83.38	83.12	82.85	918
2020-05-21	81.99	82.85	81.99	82.85	30
2020-05-20	82.36	82.36	81.75	81.99	1,494
2020-05-19	81.55	81.55	81.55	81.49	14,317
2020-05-18	82.00	82.00	81.25	81.30	2,160
2020-05-15	82.15	82.15	82.10	81.93	201
2020-05-14	82.68	82.68	82.66	82.52	759
2020-05-13	83.05	83.05	82.33	82.53	2,381
2020-05-12	82.29	82.63	82.29	82.41	1,411
2020-05-11	82.89	83.01	82.77	82.52	1,948
2020-05-07	83.15	83.16	83.15	83.02	375
2020-05-06	83.11	83.11	83.11	82.98	14,277
2020-05-05	82.81	83.41	82.81	83.21	997
2020-05-04	82.87	82.90	82.65	82.88	2,957
2020-05-01	82.84	82.84	82.42	82.42	713
2020-04-30	82.80	82.80	82.80	82.00	549
2020-04-29	82.34	82.34	82.34	82.00	236
2020-04-28	81.79	81.79	81.79	81.79	81
2020-04-27	81.60	81.60	81.59	81.79	639
2020-04-24	83.54	83.54	82.33	82.30	459
2020-04-23	82.21	82.66	82.21	82.49	1,035
2020-04-22	81.55	81.55	81.55	81.84	182
2020-04-21	81.23	82.00	81.01	81.84	587
2020-04-20	81.00	81.00	80.73	80.56	656
2020-04-17	81.30	81.40	81.30	81.13	830
2020-04-16	81.40	81.40	81.21	81.21	950
2020-04-15	81.37	81.43	81.11	81.02	1,577
2020-04-14	81.84	82.11	81.23	81.26	2,220
2020-04-09	80.28	81.50	80.28	81.26	5,536
2020-04-08	80.00	80.00	80.00	79.61	1,184
2020-04-07	78.25	78.25	78.24	79.16	397
2020-04-06	79.22	79.22	79.00	79.42	1,148
2020-04-03	79.34	79.34	79.34	79.34	107
2020-04-03	79.22	79.94	79.22	79.42	360
2020-04-02	79.85	79.95	79.64	79.34	4,951
2020-04-02	79.84	79.84	79.84	79.84	118
2020-04-01	78.95	79.84	79.84	79.84	792
2020-04-01	78.95	78.95	78.95	78.95	656
2020-03-31	79.69	79.70	79.69	79.92	538
2020-03-30	79.84	79.84	79.84	79.84	254
2020-03-27	79.72	80.24	79.72	79.17	347
2020-03-26	80.24	80.24	78.83	78.58	1,618
2020-03-25	78.72	78.72	78.72	78.97	174
2020-03-24	79.72	79.72	79.72	79.72	1
2020-03-23	77.42	77.42	77.42	77.42	49
2020-03-20	73.63	74.30	73.63	71.52	4,397
2020-03-19	70.44	70.44	68.64	70.65	418
2020-03-18	73.01	73.02	70.95	75.00	4,125
2020-03-17	75.66	75.66	75.58	76.56	818
2020-03-12	81.14	81.15	81.14	81.14	1,698
2020-03-11	83.20	83.20	83.20	83.20	644
2020-03-10	82.33	82.47	82.30	83.66	5,136
2020-03-09	85.32	85.32	83.21	81.08	5,643
2020-03-06	81.00	81.00	81.00	81.08	7,913
2020-03-05	77.90	77.90	77.90	77.01	656
2020-03-04	77.60	77.60	77.40	77.08	54,296
2020-03-03	76.47	76.96	76.40	76.79	9,922
2020-03-02	76.69	77.73	76.69	76.66	10,791
2020-02-28	76.68	76.68	76.68	76.65	3,453
2020-02-27	76.47	77.08	76.43	76.20	10,099
2020-02-26	76.70	77.05	76.27	76.31	6,443
2020-02-25	76.21	76.21	76.21	75.97	2,324
2020-02-24	76.86	76.86	76.22	75.72	1,692
2020-02-21	75.25	75.50	75.25	75.72	645
2020-02-20	74.82	74.82	74.71	74.88	1,197
2020-02-19	74.03	74.03	74.03	74.28	672
2020-02-18	73.80	74.16	73.80	74.16	820
2020-02-17	74.20	74.20	73.76	73.80	266
2020-02-14	74.55	74.55	74.55	74.09	90
2020-02-13	74.54	74.54	74.11	73.78	976
2020-02-12	74.68	74.68	74.36	74.36	0
2020-02-11	74.31	74.79	74.31	74.68	5,189
2020-02-10	74.35	74.62	74.34	74.63	1,599
2020-02-07	74.23	74.43	74.23	74.26	842
2020-02-06	73.74	73.87	73.74	74.04	3,098
2020-02-05	74.80	74.80	73.69	73.82	7,298
2020-02-04	74.74	74.74	74.74	74.31	1,421
2020-02-03	75.01	75.14	74.89	74.97	4,320
2020-01-31	75.16	75.73	75.16	75.19	873
2020-01-30	75.38	75.38	75.38	75.19	2,836
2020-01-29	75.49	75.60	75.49	75.50	52,068
2020-01-28	76.00	76.00	75.19	75.15	3,908
2020-01-27	75.58	75.84	75.58	75.85	4,269
2020-01-24	74.56	75.12	74.56	75.02	567
2020-01-23	73.98	74.88	73.98	74.88	968
2020-01-22	73.78	73.98	73.78	73.96	3,414
2020-01-21	73.23	73.45	73.23	73.69	2,226
2020-01-20	73.59	73.59	73.59	73.06	426
2020-01-17	73.26	73.30	73.26	73.43	1,773
2020-01-16	73.76	73.76	73.76	73.40	227
2020-01-15	73.10	73.48	73.10	73.41	2,152
2020-01-14	72.13	72.55	72.13	72.55	288
2020-01-13	71.86	72.11	71.86	72.13	893
2020-01-10	71.78	72.03	71.78	71.96	100
2020-01-09	71.80	71.81	71.32	71.43	894
2020-01-08	72.18	72.18	71.87	71.87	145
2020-01-07	72.65	72.66	72.12	72.18	759
2020-01-06	72.58	72.59	72.33	72.26	5,988
2020-01-03	72.29	72.96	72.25	72.67	3,751
2020-01-02	70.60	71.89	70.56	71.90	6,500
2019-12-31	70.35	71.09	70.35	71.04	3
2019-12-30	71.19	71.20	70.63	70.48	1,048
2019-12-27	71.94	72.07	71.94	72.04	3,476
2019-12-24	71.83	71.83	71.80	71.80	34
2019-12-23	72.01	72.01	72.01	71.83	1,269
2019-12-20	71.40	71.72	71.24	71.61	1,101
2019-12-19	71.53	71.59	71.42	71.43	629
2019-12-18	71.66	71.85	71.66	71.77	815
2019-12-17	71.47	71.47	71.47	71.77	299
2019-12-16	71.91	71.91	71.19	71.26	1,219
2019-12-13	70.43	71.77	70.43	71.79	2,313
2019-12-12	71.84	71.84	70.83	70.97	1,314
2019-12-11	71.68	71.84	71.68	71.84	28
2019-12-10	71.79	71.79	71.75	71.68	700
2019-12-09	72.20	72.22	71.96	71.91	784
2019-12-06	71.86	71.87	71.86	71.52	362
2019-12-05	71.61	71.61	71.61	71.87	13
2019-12-04	72.88	72.88	71.88	71.87	1,266
2019-12-03	71.93	72.96	71.93	72.97	10,320
2019-12-02	71.59	72.44	71.59	72.27	1,934
2019-11-29	72.61	72.75	72.61	72.75	1,516
2019-11-28	72.37	72.61	72.37	72.61	223
2019-11-27	72.51	72.51	72.32	72.37	1,961
2019-11-26	72.80	72.83	72.78	72.78	5,055
2019-11-25	71.82	71.94	71.82	71.94	181
2019-11-22	71.97	71.97	71.97	71.82	2,229
2019-11-21	71.73	71.73	71.18	71.18	748
2019-11-20	72.14	72.14	71.78	71.73	770
2019-11-19	71.69	71.69	71.69	71.69	0
2019-11-18	71.47	71.71	71.46	71.69	848
2019-11-15	71.90	71.90	71.90	71.86	339
2019-11-14	71.37	72.14	71.37	72.22	1,614
2019-11-13	71.74	71.74	71.74	71.78	5,910
2019-11-12	70.86	71.04	70.86	71.00	423
2019-11-11	71.16	71.16	71.09	71.03	204
2019-11-08	71.38	71.38	70.72	71.32	1,183
2019-11-07	71.71	71.72	71.71	71.46	1,604
2019-11-06	71.51	72.08	71.50	72.06	2,472
2019-11-05	72.09	72.09	72.09	71.72	1,059
2019-11-04	72.89	72.95	72.55	72.35	2,786
2019-11-01	73.74	73.74	73.15	73.15	528
2019-10-31	73.24	73.64	73.24	73.74	1,533
2019-10-30	72.63	72.65	72.52	72.77	4,241
2019-10-29	72.05	72.31	71.96	72.20	2,030
2019-10-28	72.76	73.26	72.35	72.20	2,019
2019-10-25	73.97	73.98	73.39	73.42	1,721
2019-10-24	73.70	73.79	73.70	74.00	210
2019-10-23	72.53	73.43	72.53	72.92	12,934
2019-10-22	72.41	72.43	72.21	72.31	17,851
2019-10-21	71.99	71.99	71.97	71.92	1,437
2019-10-18	72.49	72.86	72.49	72.79	431
2019-10-17	72.94	73.24	71.83	73.03	5,396
2019-10-16	73.66	73.87	73.24	73.22	3,279
2019-10-15	74.11	74.48	73.11	73.41	4,110
2019-10-14	74.30	74.31	73.78	74.08	4,738
2019-10-11	74.11	74.11	73.20	73.02	4,250
2019-10-10	75.63	75.63	74.96	76.45	1,234
2019-10-09	76.35	76.60	76.34	76.45	1,092
2019-10-08	76.75	77.10	76.75	77.16	6,735
2019-10-07	76.70	76.71	76.70	76.65	1,651
2019-10-04	76.53	77.02	76.53	76.79	959
2019-10-03	76.37	76.49	76.13	76.08	3,136
2019-10-02	75.99	76.34	75.79	76.13	4,500
2019-10-01	75.42	76.46	75.11	76.39	2,198
2019-09-30	75.96	76.22	75.78	76.18	793
2019-09-27	76.81	76.81	76.19	76.26	2,893
2019-09-26	76.24	76.36	76.24	76.32	657
2019-09-25	76.64	76.64	76.55	76.40	308
2019-09-24	75.70	75.70	75.70	76.34	640
2019-09-23	74.71	76.27	74.71	76.12	547
2019-09-20	74.86	74.87	74.75	74.85	1,563
2019-09-19	75.10	75.11	74.69	74.68	1,866
2019-09-18	74.04	74.22	74.04	74.71	1,347
2019-09-17	74.19	74.19	73.63	73.69	418
2019-09-16	73.03	73.38	73.03	73.49	642
2019-09-13	72.89	72.89	72.89	72.45	938
2019-09-12	74.07	74.10	73.83	73.94	987
2019-09-11	73.33	73.95	73.33	73.92	1,189
2019-09-10	74.04	74.30	73.75	73.81	2,604
2019-09-09	74.91	74.91	74.12	74.18	10,439
2019-09-06	74.13	75.65	73.77	75.46	2,796
2019-09-05	75.02	75.02	73.32	73.63	7,625
2019-09-04	76.33	76.34	75.58	75.76	3,058
2019-09-03	77.42	77.84	77.30	77.35	8,793
2019-09-02	75.86	76.59	75.86	76.59	60
2019-08-30	75.88	76.24	75.41	76.07	6,165
2019-08-29	75.83	76.04	75.83	75.88	568
2019-08-28	75.45	75.97	75.38	75.88	2,594
2019-08-27	74.45	75.00	74.45	75.06	2,634
2019-08-23	73.79	73.79	73.61	74.24	435
2019-08-22	75.31	75.31	74.49	74.24	781
2019-08-21	75.02	75.49	74.96	75.20	3,400
2019-08-20	74.68	75.30	74.68	75.06	215
2019-08-19	75.08	75.08	74.18	74.50	8,990
2019-08-16	75.86	76.54	75.13	75.37	5,010
2019-08-15	74.79	76.18	74.79	76.09	3,435
2019-08-14	74.53	74.53	74.41	74.64	1,618
2019-08-13	73.36	73.36	73.36	73.51	2
2019-08-12	73.08	73.13	73.06	73.09	156
2019-08-09	73.13	73.13	73.12	73.24	448
2019-08-08	73.19	73.19	72.73	72.71	2,602
2019-08-07	73.83	73.83	73.83	73.66	1,013
2019-08-06	72.78	72.78	72.78	72.66	37
2019-08-05	72.72	72.75	72.62	72.67	959
2019-08-02	72.24	72.24	71.85	71.93	405
2019-08-01	70.99	71.62	70.99	71.51	1,741
2019-07-31	71.00	71.00	71.00	71.44	999
2019-07-30	71.02	71.02	70.91	70.81	1,017
2019-07-29	71.28	71.33	71.28	71.15	1,317
2019-07-26	71.01	71.02	71.00	71.02	1,130
2019-07-25	71.43	71.48	70.77	70.83	1,275
2019-07-24	71.74	71.74	71.47	71.42	791
2019-07-23	71.15	71.15	71.15	71.55	391
2019-07-22	71.17	71.17	71.17	71.31	1
2019-07-19	70.79	70.79	70.79	70.83	149
2019-07-18	70.53	70.53	70.53	70.51	243
2019-07-17	70.14	70.47	70.14	70.50	1,495
2019-07-16	70.08	70.08	69.96	69.96	32
2019-07-15	69.75	70.30	69.75	70.30	2,048
2019-07-12	69.75	69.91	69.75	69.75	753
2019-07-11	70.66	70.66	69.64	69.69	258
2019-07-10	70.86	70.86	70.42	70.55	1,764
2019-07-09	70.88	70.98	70.88	70.99	5,376
2019-07-08	70.65	71.08	70.65	71.07	533
2019-07-05	70.60	70.64	70.60	70.61	165
2019-07-04	71.37	71.61	71.37	71.49	1,164
2019-07-03	71.35	71.50	71.35	71.43	155
2019-07-02	70.31	70.86	70.31	70.85	6,368
2019-07-01	69.17	69.79	69.17	69.74	1,943
2019-06-28	69.29	69.47	69.25	69.21	290
2019-06-27	69.29	69.41	69.29	69.36	2,166
2019-06-26	69.97	69.97	69.95	69.51	517
2019-06-25	69.87	70.11	69.87	70.02	986
2019-06-24	69.95	69.95	69.95	69.97	810
2019-06-21	69.96	69.97	69.75	69.98	2,277
2019-06-20	69.75	69.96	69.75	69.98	4,227
2019-06-19	69.55	69.57	69.45	69.46	730
2019-06-18	69.51	69.99	69.51	69.95	2,092
2019-06-17	69.76	69.77	69.39	69.52	177
2019-06-14	69.98	69.98	69.74	69.73	24
2019-06-13	69.74	69.79	69.74	69.79	343
2019-06-12	69.78	69.78	69.28	69.19	470
2019-06-11	69.75	69.82	69.75	69.76	280
2019-06-10	69.99	70.08	69.92	70.01	527
2019-06-07	69.84	70.30	69.83	70.35	150
2019-06-06	69.55	70.04	69.55	70.03	861
2019-06-05	69.29	69.45	69.29	69.41	3,427
2019-06-04	69.51	69.53	68.89	68.93	6,047
2019-06-03	69.45	69.50	69.44	69.50	4,615
2019-05-31	69.55	69.55	69.22	68.97	3,732
2019-05-30	68.94	69.00	68.94	68.97	1,256
2019-05-29	68.86	68.86	68.82	68.91	1,018
2019-05-28	68.97	68.97	68.75	68.68	785
2019-05-24	68.65	68.65	68.34	68.59	1,607
2019-05-23	68.58	68.58	68.39	68.50	683
2019-05-22	67.52	67.74	67.52	67.74	1,128
2019-05-21	67.30	67.30	66.96	67.05	1,460
2019-05-20	67.52	67.52	67.30	67.30	409
2019-05-17	67.81	67.81	67.59	67.52	114
2019-05-16	67.29	67.29	67.10	67.18	568
2019-05-15	66.67	67.21	66.67	67.22	1,207
2019-05-14	66.55	66.94	66.55	66.86	500
2019-05-13	66.65	66.75	66.65	66.79	3,246
2019-05-10	66.61	66.61	66.55	66.56	438
2019-05-09	66.73	67.00	66.61	66.70	1,479
2019-05-08	66.49	66.94	66.49	66.58	2,802
2019-05-07	65.85	66.33	65.85	66.31	2,240

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

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

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