Spdr Gilt 1-5 Share History

Spdr Gilt 1-5 Share Price history. The following table shows end-of-day data GLTS historical share prices for Spdr Gilt 1-5, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	47.88	47.88	47.86	47.89	19,099
2024-04-25	47.93	47.96	47.84	47.89	12,103
2024-04-24	47.95	47.95	47.90	47.90	4,539
2024-04-23	48.01	48.05	47.97	48.03	9,802
2024-04-22	48.00	48.00	48.00	48.05	3,400
2024-04-19	47.95	48.00	47.95	48.00	2,936
2024-04-18	47.93	47.96	47.91	47.90	22,839
2024-04-17	47.83	47.84	47.82	47.84	27,068
2024-04-16	47.92	47.92	47.82	47.87	5,651
2024-04-15	47.99	47.99	47.96	47.96	3,265
2024-04-12	48.00	48.07	48.00	48.04	4,561
2024-04-11	47.98	47.98	47.91	47.91	5,005
2024-04-10	48.18	48.22	48.05	48.05	2,710
2024-04-09	48.19	48.22	48.19	48.20	7,224
2024-04-08	48.14	48.16	48.12	48.16	10,450
2024-04-05	48.21	48.21	48.13	48.16	5,813
2024-04-04	48.22	48.25	48.22	48.23	5,907
2024-04-03	48.12	48.19	48.10	48.14	3,226
2024-04-02	48.16	48.16	48.11	48.13	8,143
2024-04-01	48.27	48.27	48.27	48.27	0
2024-03-29	48.27	48.27	48.27	48.27	0
2024-03-28	48.23	48.27	48.23	48.27	70,349
2024-03-27	48.25	48.25	48.25	48.25	4,821
2024-03-26	48.23	48.23	48.19	48.22	6,995
2024-03-25	48.27	48.27	48.14	48.14	1,670
2024-03-22	48.23	48.26	48.21	48.21	14,285
2024-03-21	48.23	48.23	48.19	48.18	2,288
2024-03-20	48.11	48.12	48.11	48.10	4,518
2024-03-19	48.05	48.05	48.01	48.03	6,802
2024-03-18	48.00	48.00	47.95	47.95	5,532
2024-03-15	47.96	47.96	47.93	47.96	1,337
2024-03-14	48.02	48.02	47.98	47.98	5,755
2024-03-13	48.10	48.10	48.00	48.05	7,222
2024-03-12	48.10	48.13	48.10	48.11	6,697
2024-03-11	48.08	48.09	48.04	48.05	3,876
2024-03-08	47.96	48.04	47.96	48.02	2,020
2024-03-07	47.93	47.93	47.93	47.95	8,544
2024-03-06	47.91	47.99	47.89	47.94	10,333
2024-03-05	47.90	47.95	47.89	47.94	10,757
2024-03-04	47.88	47.88	47.81	47.81	5,279
2024-03-01	47.82	47.89	47.82	47.88	3,394
2024-02-29	47.75	47.87	47.75	47.87	20,321
2024-02-28	47.82	47.83	47.75	47.75	20,050
2024-02-27	47.90	47.90	47.81	47.81	4,051
2024-02-26	47.95	47.95	47.83	47.85	50,629
2024-02-23	47.78	47.89	47.76	47.91	4,818
2024-02-22	47.76	47.76	47.76	47.82	2,618
2024-02-21	47.87	47.88	47.83	47.81	1,824
2024-02-20	47.88	47.88	47.88	47.88	3,106
2024-02-19	47.78	47.79	47.76	47.78	3,794
2024-02-16	47.84	47.86	47.80	47.80	15,128
2024-02-15	47.86	47.86	47.86	47.86	9,899
2024-02-14	47.81	47.82	47.81	47.83	5,529
2024-02-13	47.81	47.85	47.69	47.70	6,837
2024-02-12	47.82	47.84	47.80	47.84	7,696
2024-02-09	47.84	47.84	47.79	47.81	2,475
2024-02-08	47.95	47.95	47.90	47.85	2,581
2024-02-07	47.94	47.96	47.92	47.95	2,863
2024-02-06	47.87	47.92	47.87	47.92	9,408
2024-02-05	47.95	47.95	47.83	47.83	3,487
2024-02-02	48.20	48.20	47.99	47.98	3,575
2024-02-01	48.29	48.30	48.18	48.28	2,269
2024-01-31	48.70	48.72	48.70	48.81	5,430
2024-01-30	48.71	48.71	48.71	48.63	5,277
2024-01-29	48.64	48.67	48.63	48.68	4,220
2024-01-26	48.59	48.61	48.58	48.60	50,598
2024-01-25	48.55	48.58	48.55	48.58	3,903
2024-01-24	48.59	48.59	48.52	48.52	5,079
2024-01-23	48.62	48.62	48.54	48.54	3,167
2024-01-22	48.61	48.66	48.61	48.63	4,976
2024-01-19	48.70	48.91	48.60	48.65	4,570
2024-01-18	48.61	48.62	48.60	48.62	5,939
2024-01-17	48.65	48.65	48.54	48.54	3,549
2024-01-16	48.83	48.83	48.80	48.81	1,670
2024-01-15	48.82	48.82	48.79	48.79	2,672
2024-01-12	48.75	48.78	48.75	48.82	13,387
2024-01-11	48.74	48.74	48.70	48.68	2,159
2024-01-10	48.71	48.71	48.66	48.66	4,303
2024-01-09	48.64	48.64	48.64	48.69	2,671
2024-01-08	48.62	48.69	48.62	48.69	3,803
2024-01-05	48.62	48.69	48.62	48.69	1,913
2024-01-04	48.81	48.84	48.79	48.79	6,446
2024-01-03	48.86	48.86	48.84	48.84	2,121
2024-01-02	48.89	48.92	48.83	48.91	1,589
2024-01-01	49.01	49.01	49.01	49.01	0
2023-12-29	49.01	49.02	48.96	49.01	6,826
2023-12-28	49.04	49.04	48.96	48.98	7,986
2023-12-27	48.96	49.14	48.96	49.04	6,818
2023-12-26	48.99	48.99	48.99	48.99	0
2023-12-25	48.99	48.99	48.99	48.99	0
2023-12-22	48.91	48.99	48.91	48.99	84,855
2023-12-21	48.90	48.93	48.89	48.92	38,432
2023-12-20	48.80	48.83	48.80	48.82	6,792
2023-12-19	48.59	48.64	48.59	48.64	9,259
2023-12-18	48.56	48.60	48.53	48.56	13,439
2023-12-15	48.52	48.61	48.49	48.61	4,750
2023-12-14	48.55	48.62	48.46	48.50	4,000
2023-12-13	48.29	48.39	48.29	48.39	13,945
2023-12-12	48.17	48.24	48.16	48.22	4,220
2023-12-11	48.12	48.12	48.10	48.09	2,071
2023-12-08	48.19	48.19	48.12	48.12	3,127
2023-12-07	48.20	48.23	48.18	48.23	3,128
2023-12-06	48.16	48.22	48.15	48.21	4,935
2023-12-05	48.15	48.21	48.15	48.20	9,007
2023-12-04	48.06	48.10	48.03	48.03	26,165
2023-12-01	48.08	48.10	48.04	48.10	5,790
2023-11-30	48.04	48.04	47.98	48.03	2,204
2023-11-29	48.06	48.06	48.06	48.09	7,835
2023-11-28	47.95	48.00	47.95	48.00	11,697
2023-11-27	47.87	47.93	47.85	47.92	7,799
2023-11-24	47.83	47.83	47.83	47.83	1,830
2023-11-23	47.92	47.92	47.86	47.83	2,684
2023-11-22	48.00	48.00	48.00	47.95	2,139
2023-11-21	48.06	48.06	48.05	48.05	6,242
2023-11-20	48.05	48.05	47.98	48.04	7,368
2023-11-17	48.13	48.13	48.05	48.03	1,363
2023-11-16	47.98	48.05	47.98	48.05	1,955
2023-11-15	47.96	47.99	47.90	47.93	7,302
2023-11-14	47.81	47.95	47.81	47.99	6,230
2023-11-13	47.83	47.84	47.77	47.81	2,160
2023-11-10	47.84	47.84	47.84	47.81	4,691
2023-11-09	47.87	47.88	47.87	47.87	4,471
2023-11-08	47.91	47.91	47.85	47.89	4,039
2023-11-07	47.78	47.89	47.78	47.86	14,269
2023-11-06	47.79	47.83	47.77	47.76	3,871
2023-11-03	47.72	47.80	47.69	47.82	7,552
2023-11-02	47.77	47.77	47.73	47.73	13,681
2023-11-01	47.59	47.62	47.59	47.59	31,030
2023-10-31	47.63	47.63	47.58	47.61	17,267
2023-10-30	47.66	47.66	47.64	47.61	3,420
2023-10-27	47.54	47.59	47.54	47.61	2,191
2023-10-26	47.46	47.53	47.46	47.53	2,882
2023-10-25	47.55	47.55	47.47	47.46	9,383
2023-10-24	47.54	47.54	47.49	47.49	5,465
2023-10-23	47.41	47.43	47.41	47.46	2,525
2023-10-20	47.34	47.40	47.34	47.42	4,107
2023-10-19	47.22	47.30	47.22	47.27	1,922
2023-10-18	47.40	47.40	47.30	47.29	1,852
2023-10-17	47.45	47.48	47.40	47.47	45,353
2023-10-16	47.48	47.48	47.42	47.44	10,587
2023-10-13	47.55	47.56	47.52	47.52	4,585
2023-10-12	47.55	47.55	47.49	47.50	17,593
2023-10-11	47.53	47.55	47.53	47.57	3,931
2023-10-10	47.44	47.44	47.43	47.54	3,835
2023-10-09	47.44	47.45	47.41	47.50	12,996
2023-10-06	47.36	47.40	47.34	47.40	31,987
2023-10-05	47.31	47.40	47.27	47.40	26,765
2023-10-04	47.32	47.32	47.28	47.28	10,225
2023-10-03	47.35	47.37	47.31	47.30	5,066
2023-10-02	47.36	47.41	47.33	47.33	44,167
2023-09-29	47.45	47.45	47.37	47.37	21,191
2023-09-28	47.26	47.26	47.26	47.29	9,532
2023-09-27	47.55	47.55	47.41	47.41	61,484
2023-09-26	47.48	47.55	47.48	47.52	5,631
2023-09-25	47.52	47.52	47.45	47.49	9,624
2023-09-22	47.51	47.53	47.49	47.51	3,413
2023-09-21	47.44	47.44	47.40	47.45	4,005
2023-09-20	47.43	47.46	47.43	47.47	5,443
2023-09-19	47.29	47.29	47.29	47.28	1,770
2023-09-18	47.26	47.26	47.19	47.23	8,741
2023-09-15	47.26	47.29	47.26	47.28	20,134
2023-09-14	47.30	47.30	47.30	47.30	4,025
2023-09-13	47.19	47.24	47.19	47.24	2,719
2023-09-12	47.16	47.16	47.16	47.18	1,222
2023-09-11	47.08	47.10	47.08	47.10	3,619
2023-09-08	47.16	47.16	47.16	47.16	760
2023-09-07	47.05	47.05	47.05	47.04	7,872
2023-09-06	46.95	46.95	46.95	46.92	2,724
2023-09-05	46.98	46.98	46.92	46.92	15,991
2023-09-04	47.00	47.00	47.00	46.98	1,388
2023-09-01	47.03	47.04	47.03	47.04	2,902
2023-08-31	46.96	47.07	46.96	47.03	4,207
2023-08-30	46.91	46.91	46.91	46.95	1,928
2023-08-29	46.87	46.93	46.85	46.92	3,919
2023-08-28	46.86	46.86	46.86	46.86	0
2023-08-25	46.83	46.83	46.83	46.86	6,004
2023-08-24	46.93	46.94	46.86	46.90	6,301
2023-08-23	46.82	46.86	46.81	46.86	5,763
2023-08-22	46.56	46.62	46.56	46.64	3,421
2023-08-21	46.61	46.62	46.50	46.50	5,638
2023-08-18	46.56	46.61	46.56	46.57	5,566
2023-08-17	46.57	46.58	46.52	46.51	4,920
2023-08-16	46.65	46.67	46.59	46.59	24,686
2023-08-15	46.61	46.66	46.60	46.66	8,365
2023-08-14	46.70	46.76	46.70	46.69	8,952
2023-08-11	46.85	46.85	46.80	46.74	1,765
2023-08-10	46.83	46.90	46.82	46.90	35,605
2023-08-09	46.85	46.88	46.83	46.88	26,583
2023-08-08	46.88	46.90	46.88	46.84	8,111
2023-08-07	46.79	46.80	46.76	46.82	17,620
2023-08-04	46.78	46.89	46.75	46.89	9,269
2023-08-03	46.73	46.87	46.73	46.78	30,878
2023-08-02	46.69	46.76	46.69	46.76	12,360
2023-08-01	46.84	46.85	46.73	46.69	766
2023-07-31	47.16	47.21	47.16	47.20	6,885
2023-07-28	47.08	47.20	47.08	47.18	29,539
2023-07-27	47.15	47.15	47.12	47.14	26,264
2023-07-26	47.16	47.16	47.09	47.09	5,171
2023-07-25	47.20	47.21	47.19	47.21	5,927
2023-07-24	47.27	47.31	47.22	47.22	5,477
2023-07-21	47.11	47.21	47.11	47.20	2,747
2023-07-20	47.28	47.28	47.16	47.14	7,176
2023-07-19	47.24	47.31	47.21	47.21	41,254
2023-07-18	46.97	46.99	46.97	47.01	4,554
2023-07-17	46.83	46.90	46.83	46.89	4,909
2023-07-14	46.84	46.94	46.83	46.85	9,168
2023-07-13	46.76	46.85	46.76	46.85	7,374
2023-07-12	46.54	46.69	46.54	46.69	15,035
2023-07-11	46.51	46.51	46.51	46.49	520
2023-07-10	46.50	46.53	46.50	46.53	14,497
2023-07-07	46.44	46.50	46.44	46.50	4,552
2023-07-06	46.50	46.50	46.37	46.37	7,034
2023-07-05	46.61	46.61	46.50	46.51	6,394
2023-07-04	46.60	46.62	46.58	46.62	2,259
2023-07-03	46.62	46.62	46.51	46.56	3,720
2023-06-30	46.64	46.64	46.57	46.63	6,202
2023-06-29	46.75	46.75	46.64	46.69	23,470
2023-06-28	46.60	46.69	46.58	46.74	8,712
2023-06-27	46.68	46.71	46.58	46.58	4,597
2023-06-26	46.77	46.77	46.70	46.72	6,018
2023-06-23	46.83	46.83	46.76	46.72	3,006
2023-06-22	46.75	46.77	46.70	46.77	3,766
2023-06-21	46.79	46.79	46.70	46.72	3,846
2023-06-20	46.70	46.83	46.70	46.85	5,847
2023-06-19	46.59	46.76	46.59	46.66	3,637
2023-06-16	46.89	46.89	46.81	46.82	1,383
2023-06-15	46.89	46.90	46.85	46.83	8,403
2023-06-14	46.85	46.89	46.85	46.90	4,284
2023-06-13	47.00	47.02	46.87	46.82	6,661
2023-06-12	47.18	47.18	47.18	47.07	2,579
2023-06-09	47.25	47.25	47.25	47.20	744
2023-06-08	46.80	47.23	46.80	47.21	5,316
2023-06-07	47.24	47.26	47.24	47.17	2,572
2023-06-06	47.27	47.31	47.19	47.27	9,321
2023-06-05	47.30	47.30	47.28	47.30	1,767
2023-06-02	47.41	47.42	47.38	47.38	6,457
2023-06-01	47.37	47.45	47.37	47.41	24,160
2023-05-31	47.25	47.38	47.25	47.36	16,555
2023-05-30	47.18	47.18	47.14	47.23	6,300
2023-05-29	47.12	47.12	47.12	47.12	0
2023-05-26	47.04	47.15	47.01	47.12	27,658
2023-05-25	47.24	47.24	47.10	47.10	6,136
2023-05-24	47.23	47.32	47.21	47.31	4,426
2023-05-23	47.60	47.61	47.49	47.53	4,386
2023-05-22	47.76	47.76	47.65	47.64	9,588
2023-05-19	47.81	47.81	47.68	47.74	7,213
2023-05-18	47.85	47.85	47.73	47.73	3,072
2023-05-17	47.94	47.97	47.94	47.89	1,559
2023-05-16	48.07	48.08	47.96	47.95	3,853
2023-05-15	47.95	47.96	47.92	47.91	2,312
2023-05-12	48.05	48.05	47.95	47.98	19,384
2023-05-11	47.95	48.06	47.95	48.03	3,032
2023-05-10	47.88	47.88	47.82	47.89	3,476
2023-05-09	47.94	47.94	47.84	47.86	7,377
2023-05-08	47.95	47.95	47.95	47.95	0
2023-05-05	48.03	48.03	47.94	47.95	6,692
2023-05-04	47.96	48.09	47.96	48.06	1,306
2023-05-03	48.00	48.00	47.96	47.97	5,507
2023-05-02	47.87	47.95	47.85	47.98	4,369
2023-05-01	47.92	47.92	47.92	47.92	0
2023-04-28	47.90	47.90	47.90	47.92	2,330
2023-04-27	47.92	47.96	47.87	47.86	170,487
2023-04-26	47.98	48.00	47.92	47.94	5,763
2023-04-25	47.90	47.97	47.89	47.94	5,060
2023-04-24	47.88	47.88	47.80	47.83	14,170
2023-04-21	47.88	47.91	47.87	47.86	5,212
2023-04-20	47.76	47.89	47.76	47.88	5,303
2023-04-19	47.75	47.76	47.74	47.75	5,746
2023-04-18	47.89	47.95	47.89	47.91	9,824
2023-04-17	48.03	48.04	47.96	47.99	5,787
2023-04-14	48.13	48.13	48.00	48.01	6,179
2023-04-13	48.14	48.15	48.13	48.12	5,584
2023-04-12	48.14	48.17	48.08	48.11	10,780
2023-04-11	48.00	48.31	48.00	48.13	6,747
2023-04-10	48.28	48.28	48.28	48.28	0
2023-04-07	48.28	48.28	48.28	48.28	0
2023-04-06	48.33	48.35	48.27	48.28	5,546
2023-04-05	48.29	48.37	48.18	48.30	7,892
2023-04-04	48.20	48.21	48.13	48.25	10,373
2023-04-03	47.85	48.23	47.85	48.22	3,799
2023-03-31	48.09	48.12	48.04	48.07	17,358
2023-03-30	48.24	48.27	48.16	48.11	14,628
2023-03-29	48.21	48.23	48.15	48.15	18,947
2023-03-28	48.19	48.22	48.16	48.21	6,399
2023-03-27	48.34	48.34	48.17	48.23	5,984
2023-03-24	48.42	48.66	48.42	48.42	10,205
2023-03-23	48.17	48.30	48.14	48.33	6,327
2023-03-22	48.04	48.08	47.96	48.01	14,464
2023-03-21	48.36	48.36	48.32	48.33	3,229
2023-03-20	48.50	48.50	48.37	48.39	1,943
2023-03-17	49.10	49.10	48.20	48.37	5,114
2023-03-16	48.22	48.30	48.21	48.21	2,234
2023-03-15	48.09	48.34	47.98	48.24	12,144
2023-03-14	48.11	48.11	48.01	48.00	13,110
2023-03-13	47.91	48.34	47.91	48.15	3,120
2023-03-10	47.84	47.84	47.78	47.83	4,573
2023-03-09	47.59	47.62	47.54	47.62	5,574
2023-03-08	47.57	47.66	47.48	47.63	6,361
2023-03-07	47.63	47.64	47.52	47.59	6,437
2023-03-06	47.73	47.73	47.64	47.63	10,361
2023-03-03	47.70	47.72	47.66	47.68	17,318
2023-03-02	47.76	47.76	47.66	47.67	6,186
2023-03-01	47.59	47.81	47.56	47.68	32,964
2023-02-28	47.62	47.63	47.58	47.66	8,188
2023-02-27	47.64	47.67	47.64	47.64	4,326
2023-02-24	47.84	47.84	47.72	47.73	3,552
2023-02-23	47.82	47.84	47.81	47.84	3,458
2023-02-22	47.84	47.86	47.84	47.86	470
2023-02-21	47.95	47.95	47.85	47.84	6,980
2023-02-20	48.01	48.09	48.01	48.07	1,776
2023-02-17	48.02	48.02	47.98	47.99	3,190
2023-02-16	47.78	48.10	47.78	48.03	15,611
2023-02-15	48.06	48.10	47.97	47.99	11,705
2023-02-14	48.10	48.14	47.89	47.89	2,550
2023-02-13	48.11	48.11	48.07	48.09	1,226
2023-02-10	48.21	48.22	48.13	48.15	20,832
2023-02-09	48.43	48.44	48.26	48.29	4,199
2023-02-08	48.27	48.34	48.27	48.31	6,791
2023-02-07	48.37	48.37	48.25	48.31	7,110
2023-02-06	48.57	48.57	48.39	48.39	9,057
2023-02-03	48.76	48.76	48.65	48.65	36,769
2023-02-02	48.42	48.74	48.42	48.74	33,063
2023-02-01	48.27	48.33	48.25	48.27	1,719
2023-01-31	48.46	48.46	48.42	48.45	5,131
2023-01-30	48.36	48.46	48.36	48.44	21,858
2023-01-27	48.45	48.45	48.39	48.42	5,264
2023-01-26	48.44	48.50	48.44	48.47	2,609
2023-01-25	48.54	48.54	48.50	48.49	1,387
2023-01-24	48.37	48.43	48.35	48.45	4,719
2023-01-23	48.33	48.37	48.33	48.36	9,317
2023-01-20	48.32	48.35	48.32	48.31	3,390
2023-01-19	48.30	48.32	48.30	48.34	1,593
2023-01-18	48.20	48.34	48.20	48.31	3,546
2023-01-17	48.22	48.32	48.17	48.32	7,830
2023-01-16	48.31	48.31	48.19	48.27	8,677
2023-01-13	48.39	48.39	48.30	48.30	41,222
2023-01-12	48.31	48.37	48.27	48.37	9,201
2023-01-11	48.19	48.26	48.17	48.21	1,882
2023-01-10	48.12	48.13	48.05	48.12	8,666
2023-01-09	48.04	48.14	48.04	48.14	3,889
2023-01-06	47.99	47.99	47.99	48.14	2,663
2023-01-05	48.10	48.10	48.00	48.01	3,174
2023-01-04	47.93	48.09	47.93	48.06	4,483
2023-01-03	47.96	47.96	47.85	47.89	1,292
2023-01-02	47.90	47.90	47.90	47.90	0
2022-12-30	47.80	47.86	47.80	47.90	2,948
2022-12-29	47.81	47.89	47.80	47.89	4,685
2022-12-28	47.76	47.82	47.72	47.82	18,960
2022-12-27	47.83	47.83	47.83	47.83	0
2022-12-26	47.83	47.83	47.83	47.83	0
2022-12-23	47.79	47.84	47.79	47.83	2,084
2022-12-22	47.88	47.88	47.80	47.80	1,470
2022-12-21	47.80	47.86	47.78	47.86	3,413
2022-12-20	47.80	47.88	47.80	47.82	6,935
2022-12-19	48.00	48.00	47.93	47.92	3,985
2022-12-16	48.08	48.08	48.03	48.09	9,628
2022-12-15	48.17	48.24	48.17	48.21	767
2022-12-14	48.09	48.14	48.09	48.13	21,993
2022-12-13	48.07	48.08	48.07	48.06	4,895
2022-12-12	48.18	48.23	48.17	48.10	2,259
2022-12-09	48.20	48.22	48.20	48.17	6,532
2022-12-08	48.31	48.31	48.29	48.23	4,496
2022-12-07	48.28	48.28	48.22	48.27	9,844
2022-12-06	48.23	48.28	48.23	48.26	5,404
2022-12-05	48.20	48.22	48.17	48.18	7,970
2022-12-02	48.26	48.31	48.16	48.17	19,828
2022-12-01	48.25	48.29	48.20	48.23	36,893
2022-11-30	48.13	48.23	48.13	48.19	89,243
2022-11-29	48.19	48.25	48.19	48.24	9,217
2022-11-28	48.17	48.17	48.10	48.18	16,124
2022-11-25	48.22	48.23	48.13	48.16	2,608
2022-11-24	48.41	48.41	48.24	48.24	2,593
2022-11-23	48.23	48.35	48.23	48.30	7,638
2022-11-22	48.20	48.28	48.20	48.28	7,863
2022-11-21	48.16	48.20	48.13	48.21	3,328
2022-11-18	48.16	48.18	48.11	48.17	1,691
2022-11-17	48.39	48.39	48.19	48.26	9,491
2022-11-16	48.20	48.39	48.20	48.34	9,511
2022-11-15	48.20	48.21	48.11	48.21	7,079
2022-11-14	48.22	48.23	48.11	48.15	21,378
2022-11-11	48.14	48.14	48.12	48.14	5,250
2022-11-10	47.94	48.16	47.92	48.18	5,497
2022-11-09	47.86	47.96	47.86	48.00	3,100
2022-11-08	47.95	47.99	47.84	47.98	8,455
2022-11-07	48.04	48.20	47.97	47.97	7,653
2022-11-04	48.13	48.13	48.02	48.07	22,189
2022-11-03	48.02	48.17	48.01	48.09	18,139
2022-11-02	48.02	48.16	48.02	48.14	5,600
2022-11-01	47.90	47.93	47.76	47.95	4,900
2022-10-31	47.90	47.93	47.80	47.79	30,388
2022-10-28	47.92	47.97	47.86	47.90	21,160
2022-10-27	47.75	47.88	47.75	48.00	9,865
2022-10-26	47.70	47.76	47.65	47.70	27,154
2022-10-25	47.62	47.66	47.52	47.65	9,307
2022-10-24	47.54	47.61	47.39	47.61	13,463
2022-10-21	47.26	47.26	47.18	47.14	17,199
2022-10-20	47.48	47.60	47.45	47.43	5,649
2022-10-19	47.35	47.43	47.35	47.40	26,008
2022-10-18	47.35	47.41	47.28	47.43	17,849
2022-10-17	47.16	47.42	47.16	47.35	14,659
2022-10-14	47.34	47.34	47.00	46.84	9,617
2022-10-13	46.76	46.90	46.76	46.89	10,956
2022-10-12	46.50	46.60	46.43	46.60	15,008
2022-10-11	46.42	46.46	46.36	46.46	10,089
2022-10-10	46.60	46.60	46.25	46.25	7,726
2022-10-07	46.52	46.65	46.52	46.59	6,515
2022-10-06	46.69	46.69	46.61	46.59	5,620
2022-10-05	46.75	46.84	46.71	46.71	30,650
2022-10-04	46.92	47.05	46.92	46.87	5,153
2022-10-03	46.39	46.78	46.38	46.70	10,328
2022-09-30	46.58	46.62	46.42	46.42	324,007
2022-09-29	46.50	46.51	46.20	46.35	18,869
2022-09-28	46.17	46.47	46.11	46.43	12,865
2022-09-27	46.47	46.48	46.14	46.07	35,539
2022-09-26	46.52	46.52	46.13	46.25	16,607
2022-09-23	47.32	47.44	46.80	46.82	61,577
2022-09-22	47.50	47.67	47.45	47.42	46,461
2022-09-21	47.66	47.66	47.66	47.64	2,762
2022-09-20	47.77	47.77	47.72	47.71	11,438
2022-09-19	47.96	47.96	47.96	47.96	0
2022-09-16	47.97	47.99	47.92	47.96	11,906
2022-09-15	47.95	48.03	47.86	47.97	12,136
2022-09-14	47.99	48.00	47.95	48.02	3,792
2022-09-13	48.12	48.12	47.96	47.97	2,636
2022-09-12	48.10	48.10	48.10	48.10	1,640
2022-09-09	48.16	48.16	48.10	48.06	6,156
2022-09-08	48.05	48.19	48.05	48.04	15,110
2022-09-07	48.00	48.17	48.00	48.13	8,004
2022-09-06	48.12	48.12	48.00	48.00	9,636
2022-09-05	48.02	48.04	48.02	48.01	11,380
2022-09-02	48.04	48.04	48.04	48.12	1,239
2022-09-01	48.11	48.18	48.07	48.13	8,738
2022-08-31	48.22	48.24	48.21	48.19	29,064
2022-08-30	48.25	48.34	48.24	48.31	8,015
2022-08-29	48.43	48.43	48.43	48.43	0
2022-08-26	48.48	48.52	48.46	48.43	9,446
2022-08-25	48.17	48.41	48.17	48.43	11,138
2022-08-24	48.39	48.45	48.24	48.28	3,489
2022-08-23	48.65	48.65	48.53	48.58	7,504
2022-08-22	48.80	48.80	48.68	48.69	2,313
2022-08-19	48.86	48.86	48.79	48.81	2,122
2022-08-18	48.99	48.99	48.98	48.93	8,225
2022-08-17	49.02	49.05	49.00	49.00	4,539
2022-08-16	49.26	49.37	49.26	49.26	7,608
2022-08-15	49.38	49.42	49.36	49.42	5,534
2022-08-12	49.36	49.36	49.29	49.34	15,526
2022-08-11	49.42	49.42	49.42	49.36	2,326
2022-08-10	49.41	49.49	49.41	49.46	990
2022-08-09	49.52	49.52	49.46	49.46	6,043
2022-08-08	49.51	49.53	49.44	49.49	40,488
2022-08-05	49.56	49.56	49.36	49.36	15,357
2022-08-04	49.49	49.72	49.49	49.57	36,641
2022-08-03	49.59	49.64	49.51	49.52	9,483
2022-08-02	49.87	49.91	49.75	49.75	14,317
2022-08-01	49.80	49.80	49.74	49.86	5,009
2022-07-29	49.63	49.75	49.63	49.77	19,064
2022-07-28	49.59	49.82	49.58	49.81	11,293
2022-07-27	49.50	49.62	49.50	49.60	10,421
2022-07-26	49.50	49.68	49.50	49.65	5,711
2022-07-25	49.62	49.63	49.60	49.63	3,233
2022-07-22	49.57	49.61	49.47	49.63	5,813
2022-07-21	49.50	49.50	49.25	49.44	9,590
2022-07-20	49.41	49.47	49.30	49.35	1,258
2022-07-19	49.36	49.50	49.34	49.36	3,606
2022-07-18	49.47	49.47	49.41	49.41	1,750
2022-07-15	49.55	49.56	49.51	49.51	55,000
2022-07-14	49.47	49.47	49.47	49.47	586
2022-07-13	49.52	49.67	49.52	49.61	12,969
2022-07-12	49.36	49.66	49.36	49.62	752
2022-07-11	49.48	49.51	49.47	49.48	11,389
2022-07-08	49.55	49.57	49.44	49.43	3,362
2022-07-07	49.55	49.57	49.50	49.56	3,314
2022-07-06	49.64	49.67	49.64	49.63	3,799
2022-07-05	49.50	49.67	49.48	49.69	7,421
2022-07-04	49.53	49.63	49.49	49.51	22,421
2022-07-01	49.47	49.85	49.47	49.71	18,835
2022-06-30	49.11	49.40	49.11	49.40	60,995
2022-06-29	49.81	49.81	49.06	49.20	54,657
2022-06-28	49.20	49.20	49.12	49.12	15,951
2022-06-27	49.20	49.29	49.20	49.23	12,732
2022-06-24	49.37	49.37	49.26	49.33	9,921
2022-06-23	49.19	49.37	49.19	49.34	8,184
2022-06-22	48.74	49.16	48.74	49.07	46,132
2022-06-21	48.84	48.88	48.84	48.87	11,900
2022-06-20	48.97	48.97	48.95	48.88	11,669
2022-06-17	49.13	49.13	49.04	48.99	2,585
2022-06-16	49.15	49.31	49.07	49.10	13,252
2022-06-15	49.23	49.28	49.23	49.23	31,060
2022-06-14	49.06	49.19	49.05	49.03	10,316
2022-06-13	49.14	49.15	49.00	49.04	9,107
2022-06-10	49.33	49.34	49.18	49.17	59,639
2022-06-09	49.40	49.45	49.31	49.36	9,050
2022-06-08	49.47	49.48	49.45	49.47	7,471
2022-06-07	49.49	49.49	49.46	49.51	12,046
2022-06-06	49.48	49.55	49.47	49.46	10,032
2022-06-03	49.61	49.61	49.61	49.61	0
2022-06-02	49.61	49.61	49.61	49.61	0
2022-06-01	49.70	49.71	49.64	49.61	10,559
2022-05-31	49.82	49.82	49.73	49.71	5,328
2022-05-30	49.80	49.85	49.80	49.83	1,385
2022-05-27	49.85	49.94	49.85	49.90	6,598
2022-05-26	49.92	49.92	49.85	49.86	4,838
2022-05-25	49.87	49.92	49.85	49.90	15,645
2022-05-24	49.83	49.88	49.83	49.89	16,343
2022-05-23	49.78	49.78	49.76	49.71	2,598
2022-05-20	49.72	49.79	49.72	49.81	8,791
2022-05-19	49.89	49.89	49.86	49.84	8,849
2022-05-18	49.84	49.84	49.80	49.83	20,840
2022-05-17	49.93	49.93	49.87	49.86	20,950
2022-05-16	50.06	50.13	50.06	50.12	12,389
2022-05-13	50.16	50.16	50.09	50.11	19,120
2022-05-12	50.17	50.18	50.12	50.18	13,979
2022-05-11	50.00	50.03	49.91	50.00	6,921
2022-05-10	49.95	49.99	49.95	49.99	12,562
2022-05-09	49.74	49.89	49.74	49.89	16,598
2022-05-06	49.76	49.85	49.76	49.75	8,272
2022-05-05	49.61	49.83	49.61	49.74	25,678
2022-05-04	49.52	49.58	49.52	49.58	14,765
2022-05-03	49.50	49.63	49.50	49.59	9,907
2022-05-02	49.63	49.63	49.63	49.63	0
2022-04-29	49.71	49.71	49.63	49.63	10,986
2022-04-28	49.74	49.75	49.71	49.72	28,594
2022-04-27	49.75	49.79	49.72	49.75	22,540
2022-04-26	49.68	49.78	49.68	49.78	12,816
2022-04-25	49.60	49.65	49.58	49.69	6,976
2022-04-22	49.41	49.41	49.38	49.50	2,679
2022-04-21	49.56	49.59	49.43	49.43	19,116
2022-04-20	49.66	49.70	49.63	49.63	19,536
2022-04-19	49.62	49.62	49.57	49.61	9,222
2022-04-18	49.67	49.67	49.67	49.67	0
2022-04-15	49.67	49.67	49.67	49.67	0
2022-04-14	49.75	49.77	49.58	49.67	6,033
2022-04-13	49.63	49.75	49.63	49.75	5,583
2022-04-12	49.66	49.70	49.63	49.75	24,628
2022-04-11	49.75	49.76	49.66	49.68	4,395
2022-04-08	49.81	49.81	49.72	49.77	4,188
2022-04-07	49.81	49.86	49.81	49.79	5,040
2022-04-06	49.72	49.77	49.70	49.79	4,091
2022-04-05	49.80	49.82	49.76	49.81	12,797
2022-04-04	49.88	49.95	49.87	49.92	6,032
2022-04-01	49.90	49.91	49.83	49.90	1,707
2022-03-31	49.84	49.96	49.84	49.93	16,954
2022-03-30	49.90	49.93	49.87	49.90	14,389
2022-03-29	49.86	49.93	49.86	49.93	37,204
2022-03-28	49.87	49.95	49.75	49.92	12,555
2022-03-25	49.98	49.99	49.86	49.89	6,300
2022-03-24	49.94	49.96	49.88	49.94	10,981
2022-03-23	49.92	49.99	49.88	49.91	5,768
2022-03-22	49.88	49.88	49.88	49.87	10,084
2022-03-21	50.11	50.11	50.01	50.01	10,598
2022-03-18	50.00	50.20	50.00	50.18	3,756
2022-03-17	49.90	50.08	49.82	50.04	27,027
2022-03-16	49.90	49.94	49.86	49.86	13,101
2022-03-15	49.91	49.97	49.90	49.96	15,990
2022-03-14	49.94	49.94	49.91	49.90	5,330
2022-03-11	50.06	50.06	49.97	50.01	9,131
2022-03-10	49.94	50.01	49.91	49.98	17,115
2022-03-09	49.97	49.97	49.85	49.89	13,700
2022-03-08	50.18	50.18	49.99	50.05	3,406
2022-03-07	50.36	50.36	50.25	50.24	14,343
2022-03-04	50.30	50.41	50.30	50.41	6,135
2022-03-03	50.30	50.30	50.19	50.27	20,430
2022-03-02	50.69	50.69	50.41	50.38	24,224
2022-03-01	50.48	50.66	50.48	50.73	14,718
2022-02-28	50.17	50.25	50.17	50.32	20,977
2022-02-25	50.09	50.20	50.09	50.15	6,866
2022-02-24	50.06	50.06	50.06	50.07	27,503
2022-02-23	50.01	50.01	50.01	50.01	20,484
2022-02-22	50.05	50.05	49.94	49.95	10,566
2022-02-21	50.06	50.11	50.06	50.06	4,935
2022-02-18	50.08	50.08	50.08	50.05	2,789
2022-02-17	49.88	49.99	49.88	49.97	19,110
2022-02-16	49.82	49.90	49.82	49.89	1,738
2022-02-15	49.74	49.74	49.74	49.71	10,788
2022-02-14	49.90	49.91	49.89	49.76	4,924
2022-02-11	49.88	49.92	49.85	49.85	9,043
2022-02-10	49.97	50.01	49.89	49.88	2,533
2022-02-09	49.98	50.03	49.97	50.02	17,000
2022-02-08	50.00	50.01	49.96	50.04	9,364
2022-02-07	50.04	50.04	50.04	50.04	9,134
2022-02-04	50.17	50.17	50.08	50.05	5,545
2022-02-03	50.29	50.29	50.18	50.20	7,538
2022-02-02	50.31	50.33	50.31	50.37	15,689
2022-02-01	50.34	50.34	50.34	50.32	21,431
2022-01-31	50.42	50.42	50.32	50.34	78,031
2022-01-28	50.42	50.42	50.39	50.45	14,281
2022-01-27	50.40	50.46	50.40	50.45	9,244
2022-01-26	50.53	50.53	50.49	50.50	70,558
2022-01-25	50.53	50.56	50.53	50.55	7,861
2022-01-24	50.58	50.60	50.54	50.54	5,339
2022-01-21	50.56	50.56	50.53	50.53	5,557
2022-01-20	50.48	50.49	50.47	50.51	24,856
2022-01-19	50.44	50.47	50.44	50.46	38,821
2022-01-18	50.56	50.58	50.54	50.54	27,804
2022-01-17	50.60	50.61	50.57	50.58	9,593
2022-01-14	50.67	50.67	50.65	50.62	5,708
2022-01-13	50.60	50.64	50.60	50.66	7,032
2022-01-12	50.58	50.58	50.54	50.60	17,423
2022-01-11	50.55	50.58	50.55	50.58	14,600
2022-01-10	50.58	50.60	50.57	50.57	8,036
2022-01-07	50.61	50.64	50.58	50.58	9,094
2022-01-06	50.63	50.66	50.60	50.62	19,938
2022-01-05	50.71	50.71	50.70	50.70	9,212
2022-01-04	50.70	50.74	50.69	50.69	45,782
2022-01-03	50.89	50.89	50.89	50.89	0
2021-12-31	50.85	50.89	50.85	50.89	45,340
2021-12-30	50.84	50.84	50.83	50.81	4,614
2021-12-29	50.80	50.82	50.79	50.77	9,360
2021-12-28	50.91	50.91	50.91	50.91	0
2021-12-27	50.91	50.91	50.91	50.91	0
2021-12-24	50.89	50.89	50.88	50.91	25,541
2021-12-23	50.88	50.88	50.83	50.86	11,580
2021-12-22	50.89	50.89	50.88	50.89	6,777
2021-12-21	51.00	51.00	50.92	50.93	19,169
2021-12-20	51.13	51.13	51.07	51.04	7,979
2021-12-17	51.06	51.10	51.06	51.10	5,599
2021-12-16	51.09	51.09	51.02	51.09	12,371
2021-12-15	51.11	51.14	51.11	51.15	12,403
2021-12-14	51.23	51.24	51.17	51.19	9,841
2021-12-13	51.25	51.25	51.25	51.25	3,061
2021-12-10	51.21	51.22	51.21	51.23	4,188
2021-12-09	51.21	51.26	51.21	51.20	8,858
2021-12-08	51.20	51.20	51.17	51.18	9,173
2021-12-07	51.10	51.23	51.10	51.23	9,691
2021-12-06	51.09	51.13	51.09	51.15	12,009
2021-12-03	51.10	51.12	51.03	51.11	8,691
2021-12-02	51.06	51.08	51.06	51.07	5,393
2021-12-01	50.98	51.01	50.97	51.01	22,678
2021-11-30	51.13	51.15	51.07	51.07	42,949
2021-11-29	51.10	51.10	51.04	51.08	23,790
2021-11-26	51.06	51.16	51.06	51.16	9,204
2021-11-25	50.92	50.93	50.92	50.95	3,936
2021-11-24	50.96	50.96	50.92	50.91	13,847
2021-11-23	50.96	50.96	50.96	50.95	2,840
2021-11-22	51.00	51.05	51.00	51.02	41,591
2021-11-19	50.94	51.10	50.94	51.08	10,208
2021-11-18	51.01	51.02	50.99	51.02	4,640
2021-11-17	50.94	50.95	50.93	50.95	20,973
2021-11-16	50.98	50.98	50.92	50.92	11,318
2021-11-15	51.03	51.03	51.02	50.98	3,791
2021-11-12	51.04	51.04	51.04	51.04	5,350
2021-11-11	50.97	50.99	50.93	50.99	11,803
2021-11-10	51.05	51.06	51.04	50.95	8,765
2021-11-09	51.15	51.16	51.10	51.16	7,800
2021-11-08	51.18	51.20	51.18	51.20	23,766
2021-11-05	51.10	51.22	51.10	51.20	1,686
2021-11-04	50.80	51.09	50.80	51.09	8,308
2021-11-03	50.78	50.78	50.74	50.76	5,292
2021-11-02	50.82	50.83	50.82	50.82	43,607
2021-11-01	50.81	50.81	50.72	50.76	6,866
2021-10-29	50.83	50.83	50.76	50.76	45,548
2021-10-28	50.88	50.92	50.81	50.87	5,885
2021-10-27	50.89	50.93	50.89	50.94	4,797
2021-10-26	50.80	50.85	50.80	50.85	10,501
2021-10-25	50.77	50.80	50.77	50.79	33,009
2021-10-22	50.73	50.75	50.73	50.75	26,491
2021-10-21	50.68	50.73	50.68	50.73	6,341
2021-10-20	50.70	50.77	50.70	50.75	9,056
2021-10-19	50.72	50.74	50.71	50.70	3,917
2021-10-18	50.77	50.77	50.68	50.71	14,132
2021-10-15	50.93	50.93	50.85	50.85	8,899
2021-10-14	50.86	50.96	50.86	50.96	5,470
2021-10-13	50.89	50.89	50.85	50.85	17,844
2021-10-12	50.85	50.89	50.84	50.88	10,645
2021-10-11	50.82	50.85	50.81	50.84	7,451
2021-10-08	50.92	50.95	50.92	50.89	1,644
2021-10-07	50.99	51.04	50.97	51.00	11,333
2021-10-06	50.98	51.03	50.98	51.01	7,501
2021-10-05	51.13	51.13	51.05	51.01	5,120
2021-10-04	51.10	51.12	51.10	51.12	7,211
2021-10-01	51.12	51.15	51.11	51.11	5,360
2021-09-30	51.10	51.10	51.04	51.07	36,175
2021-09-29	51.15	51.15	51.10	51.11	1,561
2021-09-28	51.11	51.11	51.05	51.10	2,891
2021-09-27	51.12	51.14	51.12	51.15	9,837
2021-09-24	51.09	51.16	51.09	51.14	9,870
2021-09-23	51.28	51.29	51.12	51.12	29,372
2021-09-22	51.29	51.32	51.27	51.28	38,195
2021-09-21	51.32	51.33	51.30	51.31	7,634
2021-09-20	51.28	51.33	51.28	51.32	7,876
2021-09-17	51.30	51.30	51.26	51.28	9,612
2021-09-16	51.31	51.33	51.28	51.29	9,369
2021-09-15	51.35	51.38	51.33	51.35	59,193
2021-09-14	51.34	51.38	51.33	51.37	4,997
2021-09-13	51.27	51.40	51.27	51.38	3,910
2021-09-10	51.41	51.41	51.40	51.38	11,798
2021-09-09	51.38	51.41	51.34	51.38	8,001
2021-09-08	51.42	51.45	51.42	51.41	5,740
2021-09-07	51.42	51.45	51.41	51.43	68,932
2021-09-06	51.44	51.46	51.43	51.46	4,537
2021-09-03	51.43	51.45	51.43	51.44	6,743
2021-09-02	51.42	51.47	51.42	51.45	7,004
2021-09-01	51.41	51.43	51.41	51.43	32,989
2021-08-31	51.44	51.46	51.40	51.41	39,482
2021-08-30	51.44	51.44	51.44	51.44	0
2021-08-27	51.42	51.45	51.41	51.44	24,115
2021-08-26	51.39	51.44	51.38	51.44	8,006
2021-08-25	51.44	51.44	51.39	51.41	8,896
2021-08-24	51.48	51.48	51.45	51.47	14,109
2021-08-23	51.48	51.48	51.46	51.46	4,021
2021-08-20	51.51	51.51	51.51	51.50	8,030
2021-08-19	51.47	51.48	51.45	51.47	16,248
2021-08-18	51.40	51.44	51.40	51.42	7,343
2021-08-17	51.45	51.46	51.41	51.42	7,035
2021-08-16	51.42	51.44	51.41	51.41	4,061
2021-08-13	51.39	51.43	51.39	51.43	9,241
2021-08-12	51.43	51.43	51.38	51.41	11,469
2021-08-11	51.42	51.46	51.38	51.46	6,224
2021-08-10	51.45	51.45	51.42	51.41	19,598
2021-08-09	51.43	51.45	51.42	51.44	4,125
2021-08-06	51.51	51.51	51.41	51.42	12,874
2021-08-05	51.51	51.52	51.47	51.48	16,048
2021-08-04	51.55	51.56	51.51	51.53	4,981
2021-08-03	51.52	51.56	51.52	51.53	1,937
2021-08-02	51.35	51.52	51.35	51.53	6,438
2021-07-30	51.51	51.51	51.50	51.51	10,285
2021-07-29	51.48	51.48	51.46	51.50	5,749
2021-07-28	51.55	51.55	51.46	51.48	2,770
2021-07-27	51.50	51.51	51.49	51.49	7,595
2021-07-26	51.48	51.50	51.48	51.48	6,198
2021-07-23	51.48	51.48	51.46	51.48	2,441
2021-07-22	51.44	51.50	51.44	51.49	24,223
2021-07-21	51.50	51.50	51.44	51.47	2,601
2021-07-20	51.52	51.53	51.49	51.48	5,257
2021-07-19	51.41	51.45	51.41	51.50	2,228
2021-07-16	51.41	51.43	51.40	51.42	16,745
2021-07-15	51.49	51.49	51.36	51.38	21,750
2021-07-14	51.45	51.49	51.45	51.48	11,535
2021-07-13	51.47	51.49	51.47	51.48	4,166
2021-07-12	51.49	51.50	51.46	51.47	7,114
2021-07-09	51.51	51.51	51.47	51.48	5,646
2021-07-08	51.55	51.58	51.51	51.51	62,655
2021-07-07	51.50	51.55	51.50	51.53	12,253
2021-07-06	51.47	51.53	51.44	51.53	9,201
2021-07-05	51.47	51.49	51.47	51.47	4,347
2021-07-02	51.44	51.48	51.44	51.47	5,970
2021-07-01	51.41	51.47	51.41	51.45	2,910
2021-06-30	51.47	51.47	51.46	51.46	14,404
2021-06-29	51.43	51.45	51.41	51.44	6,705
2021-06-28	51.41	51.44	51.40	51.44	8,526
2021-06-25	51.43	51.43	51.42	51.40	5,160
2021-06-24	51.42	51.42	51.41	51.43	11,503
2021-06-23	51.38	51.38	51.36	51.38	35,796
2021-06-22	51.35	51.40	51.35	51.38	24,539
2021-06-21	51.38	51.39	51.35	51.38	26,027
2021-06-18	51.38	51.38	51.36	51.39	3,376
2021-06-17	51.41	51.41	51.38	51.38	14,841
2021-06-16	51.47	51.47	51.46	51.46	8,800
2021-06-15	51.50	51.50	51.45	51.47	50,762
2021-06-14	51.50	51.50	51.49	51.49	6,428
2021-06-11	51.53	51.53	51.51	51.51	4,770
2021-06-10	51.50	51.50	51.48	51.49	10,048
2021-06-09	51.50	51.51	51.49	51.50	6,910
2021-06-08	51.42	51.49	51.42	51.49	5,888
2021-06-07	51.46	51.46	51.46	51.44	4,241
2021-06-04	51.45	51.46	51.43	51.47	3,832
2021-06-03	51.46	51.46	51.43	51.44	4,410
2021-06-02	51.48	51.48	51.48	51.48	6,787
2021-06-01	51.49	51.49	51.43	51.46	42,743
2021-05-28	51.46	51.49	51.46	51.48	38,917
2021-05-27	51.45	51.49	51.44	51.47	2,578
2021-05-26	51.53	51.53	51.51	51.52	12,152
2021-05-25	51.50	51.51	51.48	51.48	8,248
2021-05-24	51.48	51.49	51.46	51.49	5,006
2021-05-21	51.45	51.47	51.45	51.46	4,629
2021-05-20	51.44	51.44	51.43	51.46	3,668
2021-05-19	51.39	51.46	51.39	51.45	9,877
2021-05-18	51.39	51.44	51.39	51.43	10,871
2021-05-17	51.41	51.43	51.41	51.42	2,276
2021-05-14	51.43	51.43	51.42	51.43	4,116
2021-05-13	51.39	51.39	51.38	51.39	5,292
2021-05-12	51.46	51.47	51.38	51.40	6,120
2021-05-11	51.48	51.49	51.47	51.47	9,457
2021-05-10	51.50	51.52	51.48	51.52	14,253
2021-05-07	51.48	51.54	51.48	51.52	9,744
2021-05-06	51.55	51.55	51.44	51.50	24,472
2021-05-05	51.43	51.47	51.43	51.46	7,934
2021-05-04	51.40	51.47	51.40	51.48	117,432
2021-04-30	51.44	51.44	51.42	51.42	5,999
2021-04-29	51.42	51.43	51.42	51.42	11,545
2021-04-28	51.45	51.45	51.43	51.45	4,467
2021-04-27	51.49	51.49	51.44	51.46	9,706
2021-04-26	51.50	51.50	51.48	51.49	3,454
2021-04-23	51.48	51.48	51.48	51.50	9,218
2021-04-22	51.50	51.52	51.50	51.50	10,507
2021-04-21	51.67	51.67	51.47	51.50	23,095
2021-04-20	51.50	51.53	51.46	51.53	7,091
2021-04-19	51.50	51.51	51.47	51.51	3,310
2021-04-16	51.36	51.50	51.36	51.48	8,336
2021-04-15	51.42	51.52	51.42	51.51	13,076
2021-04-14	51.48	51.48	51.41	51.41	9,015
2021-04-13	51.44	51.49	51.44	51.49	50,751
2021-04-12	51.45	51.49	51.44	51.49	44,312
2021-04-09	51.47	51.49	51.45	51.49	15,235
2021-04-08	51.42	51.49	51.42	51.49	11,387
2021-04-07	51.42	51.48	51.42	51.48	24,116
2021-04-06	51.61	51.62	51.39	51.44	8,106
2021-04-01	51.44	51.44	51.42	51.44	4,149
2021-03-31	51.42	51.46	51.41	51.43	27,272
2021-03-30	51.32	51.47	51.30	51.47	23,882
2021-03-29	51.52	51.52	51.46	51.48	13,816
2021-03-26	51.47	51.51	51.47	51.51	22,157
2021-03-25	51.52	51.53	51.49	51.53	5,745
2021-03-24	51.52	51.52	51.48	51.52	17,145
2021-03-23	51.48	51.53	51.48	51.53	11,097
2021-03-22	51.46	51.46	51.42	51.45	18,340
2021-03-19	51.47	51.47	51.40	51.40	36,305
2021-03-18	51.36	51.42	51.36	51.40	18,719
2021-03-17	51.42	51.42	51.42	51.40	6,956
2021-03-16	51.42	51.47	51.42	51.47	15,215
2021-03-15	51.43	51.43	51.42	51.44	8,448
2021-03-12	51.49	51.49	51.43	51.44	2,560
2021-03-11	51.49	51.51	51.49	51.48	22,517
2021-03-10	51.49	51.50	51.49	51.50	17,410
2021-03-09	51.43	51.49	51.43	51.46	7,231
2021-03-08	51.41	51.45	51.41	51.44	3,630
2021-03-05	51.41	51.43	51.40	51.43	12,948
2021-03-04	51.45	51.51	51.44	51.46	12,055
2021-03-03	51.46	51.50	51.42	51.44	12,351
2021-03-02	51.44	51.55	51.43	51.55	24,851
2021-03-01	51.40	51.45	51.38	51.45	17,292
2021-02-26	51.41	51.46	51.35	51.39	33,961
2021-02-25	51.29	51.53	51.29	51.43	22,475
2021-02-24	51.63	51.67	51.47	51.55	16,390
2021-02-23	51.52	51.53	51.51	51.54	10,859
2021-02-22	51.49	51.56	51.49	51.53	5,904
2021-02-19	51.57	51.57	51.50	51.53	186,641
2021-02-18	51.60	51.60	51.55	51.58	12,321
2021-02-17	51.59	51.64	51.59	51.63	12,088
2021-02-16	51.61	51.61	51.57	51.57	5,265
2021-02-15	51.62	51.64	51.60	51.63	7,837
2021-02-12	51.66	51.70	51.63	51.66	45,261
2021-02-11	51.69	51.69	51.66	51.67	7,835
2021-02-10	51.66	51.66	51.63	51.65	3,252
2021-02-09	51.64	51.65	51.63	51.67	2,891
2021-02-08	51.61	51.63	51.61	51.64	4,809
2021-02-05	51.67	51.71	51.61	51.63	45,436
2021-02-04	51.75	51.77	51.66	51.68	10,719
2021-02-03	51.77	51.79	51.75	51.76	68,572
2021-02-02	51.79	51.79	51.76	51.77	93,832
2021-02-01	51.76	51.80	51.76	51.80	3,399
2021-01-29	51.83	51.87	51.82	51.87	15,786
2021-01-28	51.90	51.90	51.90	51.87	4,347
2021-01-27	51.87	51.90	51.87	51.89	15,628
2021-01-26	51.90	51.90	51.87	51.89	5,868
2021-01-25	51.85	51.90	51.85	51.89	11,625
2021-01-22	51.85	51.87	51.84	51.86	18,790
2021-01-21	51.86	51.86	51.83	51.86	12,369
2021-01-20	51.85	51.87	51.84	51.86	25,738
2021-01-19	51.89	51.89	51.85	51.88	31,538
2021-01-18	51.88	51.88	51.86	51.86	6,163
2021-01-15	51.87	51.89	51.85	51.88	6,908
2021-01-14	51.85	51.87	51.82	51.87	24,245
2021-01-13	51.84	51.85	51.79	51.84	12,563
2021-01-12	51.84	51.84	51.80	51.82	17,190
2021-01-11	51.89	51.89	51.85	51.87	7,877
2021-01-08	51.90	51.90	51.85	51.86	16,096
2021-01-07	51.92	51.93	51.86	51.90	7,664
2021-01-06	51.92	51.95	51.88	51.92	7,797
2021-01-05	52.07	52.07	51.92	51.94	8,896
2021-01-04	51.95	51.95	51.91	51.94	3,509
2020-12-31	51.94	51.98	51.94	51.95	4,405
2020-12-30	51.91	51.94	51.90	51.93	23,143
2020-12-29	52.07	52.07	51.87	51.91	24,666
2020-12-24	51.87	51.88	51.87	51.87	3,760
2020-12-23	51.95	51.95	51.80	51.84	7,914
2020-12-22	51.89	51.97	51.89	51.95	9,697
2020-12-21	51.91	52.04	51.79	51.92	34,315
2020-12-18	51.84	51.89	51.83	51.88	13,671
2020-12-17	51.85	51.86	51.84	51.83	16,638
2020-12-16	51.84	51.84	51.80	51.84	13,019
2020-12-15	51.90	51.91	51.81	51.85	8,639
2020-12-14	51.88	51.90	51.86	51.90	6,964
2020-12-11	51.95	51.95	51.92	51.94	2,560
2020-12-10	51.93	51.94	51.90	51.94	11,545
2020-12-09	51.81	51.88	51.81	51.87	5,967
2020-12-08	51.86	51.88	51.86	51.88	5,696
2020-12-07	51.84	51.87	51.83	51.87	7,965
2020-12-04	51.81	51.82	51.78	51.81	14,053
2020-12-03	51.74	51.80	51.74	51.80	6,118
2020-12-02	51.78	51.80	51.78	51.78	5,888
2020-12-01	51.80	51.80	51.77	51.75	11,224
2020-11-30	51.79	51.84	51.79	51.80	28,518
2020-11-27	51.81	51.81	51.80	51.81	20,112
2020-11-26	51.78	51.82	51.78	51.82	26,757
2020-11-25	51.80	51.80	51.78	51.79	9,887
2020-11-24	51.76	51.81	51.76	51.79	6,542
2020-11-23	51.81	51.81	51.77	51.80	7,000
2020-11-20	51.80	51.83	51.80	51.83	20,446
2020-11-19	51.81	51.81	51.79	51.80	8,259
2020-11-18	51.81	51.81	51.78	51.78	7,532
2020-11-17	51.77	51.82	51.76	51.81	20,372
2020-11-16	51.75	51.80	51.75	51.79	9,086
2020-11-13	51.82	51.82	51.78	51.79	23,710
2020-11-12	51.86	51.86	51.76	51.80	16,325
2020-11-11	51.72	51.76	51.72	51.74	29,024
2020-11-10	51.78	51.78	51.74	51.76	4,501
2020-11-09	51.91	51.91	51.75	51.76	7,912
2020-11-06	51.90	51.90	51.83	51.86	4,808
2020-11-05	51.87	51.87	51.86	51.86	13,485
2020-11-04	51.93	51.94	51.91	51.91	7,656
2020-11-03	51.87	51.92	51.84	51.86	9,185
2020-11-02	51.92	51.92	51.89	51.91	10,769
2020-10-30	51.91	51.92	51.85	51.86	4,785
2020-10-29	51.95	51.95	51.90	51.91	8,331
2020-10-28	51.92	51.92	51.92	51.91	6,765
2020-10-27	51.88	51.88	51.87	51.87	1,867
2020-10-26	51.87	51.87	51.83	51.85	16,924
2020-10-23	51.86	51.86	51.84	51.85	1,256
2020-10-22	51.86	51.89	51.86	51.85	20,887
2020-10-21	51.89	51.89	51.88	51.89	2,680
2020-10-20	51.95	51.95	51.91	51.93	2,023
2020-10-16	51.91	51.97	51.79	51.93	27,352
2020-10-15	51.89	51.95	51.89	51.93	8,735
2020-10-14	51.91	51.93	51.87	51.89	13,985
2020-10-13	51.89	51.89	51.87	51.89	7,961
2020-10-12	51.95	51.95	51.85	51.87	10,159
2020-10-09	51.85	51.85	51.85	51.87	3,203
2020-10-08	51.84	51.87	51.84	51.86	6,430
2020-10-07	51.90	51.90	51.85	51.86	7,034
2020-10-06	51.85	51.91	51.85	51.87	10,322
2020-10-05	51.92	51.92	51.86	51.87	18,712
2020-10-02	51.94	51.94	51.90	51.90	15,769
2020-10-01	51.89	51.92	51.87	51.90	3,554
2020-09-30	51.94	51.94	51.94	51.89	2,531
2020-09-29	51.91	51.94	51.90	51.93	14,139
2020-09-28	51.96	51.96	51.90	51.93	10,814
2020-09-25	52.12	52.12	51.93	51.96	34,867
2020-09-24	51.95	51.95	51.89	51.92	6,933
2020-09-23	51.95	51.95	51.90	51.90	2,823
2020-09-22	51.84	51.98	51.84	51.92	17,010
2020-09-21	52.02	52.03	51.99	52.01	6,660
2020-09-18	52.05	52.05	52.02	52.01	21,133
2020-09-17	51.89	52.02	51.89	52.00	9,093
2020-09-16	51.95	51.95	51.90	51.92	13,238
2020-09-15	51.95	51.95	51.90	51.93	4,172
2020-09-14	52.01	52.01	51.95	51.98	4,126
2020-09-11	51.99	52.03	51.98	52.02	13,504
2020-09-10	51.96	51.96	51.89	51.93	5,174
2020-09-09	52.04	52.05	51.90	51.93	8,522
2020-09-08	51.77	51.99	51.77	52.01	21,606
2020-09-07	51.88	51.94	51.88	51.92	11,930
2020-09-04	51.90	51.93	51.90	51.91	11,415
2020-09-03	51.99	51.99	51.93	51.94	6,177
2020-09-02	51.92	51.98	51.92	51.95	14,751
2020-09-01	52.09	52.10	51.85	51.91	12,380
2020-08-28	51.86	51.88	51.86	51.88	2,400
2020-08-27	51.84	51.90	51.82	51.82	3,709
2020-08-26	51.78	51.86	51.78	51.83	8,347
2020-08-25	51.89	51.89	51.83	51.85	4,353
2020-08-24	51.92	51.93	51.89	51.90	6,564
2020-08-21	51.90	51.94	51.87	51.90	9,589
2020-08-20	51.88	51.91	51.88	51.89	1,996
2020-08-19	51.93	51.95	51.88	51.88	5,172
2020-08-18	51.93	51.93	51.88	51.90	5,269
2020-08-17	51.89	51.92	51.89	51.90	5,633
2020-08-14	51.87	51.88	51.83	51.86	2,645
2020-08-13	51.85	51.87	51.85	51.84	2,217
2020-08-12	51.86	51.86	51.84	51.84	13,617
2020-08-11	51.87	51.90	51.84	51.86	3,503
2020-08-10	51.70	51.95	51.70	51.92	5,305
2020-08-07	51.95	51.96	51.91	51.92	5,789
2020-08-06	51.92	51.98	51.92	51.94	4,489
2020-08-05	52.01	52.01	51.94	51.96	7,009
2020-08-04	51.97	51.99	51.97	52.00	1,590
2020-08-03	51.85	52.01	51.85	51.99	9,435
2020-07-31	52.15	52.15	52.11	52.11	10,684
2020-07-30	52.13	52.15	52.12	52.09	3,948
2020-07-29	52.12	52.12	52.08	52.09	16,236
2020-07-28	52.13	52.13	52.10	52.12	9,330
2020-07-27	52.08	52.15	52.08	52.13	5,535
2020-07-24	52.13	52.15	52.08	52.09	9,083
2020-07-23	52.09	52.14	52.09	52.11	14,968
2020-07-22	52.08	52.13	52.08	52.09	15,007
2020-07-21	52.09	52.10	52.09	52.10	11,568
2020-07-20	52.03	52.10	52.03	52.07	3,999
2020-07-17	52.09	52.09	52.05	52.07	4,321
2020-07-16	51.87	52.10	51.87	52.09	9,869
2020-07-15	52.06	52.07	51.88	52.04	10,891
2020-07-14	52.10	52.11	52.06	52.07	7,912
2020-07-13	52.04	52.09	52.02	52.05	7,347
2020-07-10	52.11	52.12	52.08	52.09	4,766
2020-07-09	52.06	52.09	52.02	52.07	3,223
2020-07-08	52.03	52.06	51.99	52.03	3,107
2020-07-07	52.03	52.04	52.03	52.02	2,717
2020-07-06	52.03	52.03	52.02	52.01	4,108
2020-07-03	52.05	52.06	52.01	52.03	8,802
2020-07-02	51.98	52.03	51.98	52.04	6,398
2020-07-01	52.00	52.04	51.97	52.01	7,912
2020-06-30	52.04	52.09	52.03	52.04	11,948
2020-06-29	52.04	52.04	51.99	52.02	7,088
2020-06-26	52.03	52.04	52.03	52.03	15,503
2020-06-25	52.06	52.06	52.06	52.01	1,561
2020-06-24	52.03	52.03	51.99	51.99	4,216
2020-06-23	51.97	52.02	51.96	51.99	5,146
2020-06-22	51.94	52.02	51.94	52.00	2,041
2020-06-19	51.96	51.99	51.95	51.96	5,149
2020-06-18	52.01	52.02	51.94	51.96	2,120
2020-06-17	52.17	52.17	51.95	51.99	7,328
2020-06-16	51.97	52.00	51.92	51.96	4,673
2020-06-15	52.00	52.00	51.93	51.96	1,731
2020-06-12	51.97	51.99	51.93	51.97	17,085
2020-06-11	51.99	52.00	51.94	51.98	9,366
2020-06-10	51.92	51.99	51.92	51.96	19,592
2020-06-09	51.93	51.93	51.92	51.89	5,758
2020-06-08	51.70	51.92	51.70	51.90	8,311
2020-06-05	51.93	51.94	51.74	51.87	19,670
2020-06-04	51.97	51.97	51.88	51.89	10,191
2020-06-03	51.90	52.00	51.86	51.92	11,648
2020-06-02	51.99	51.99	51.92	51.95	4,569
2020-06-01	51.93	52.00	51.88	51.93	7,094
2020-05-29	51.96	52.03	51.96	51.97	8,232
2020-05-28	51.99	52.03	51.94	51.97	11,192
2020-05-27	52.02	52.02	51.94	51.96	18,078
2020-05-26	52.03	52.05	51.92	51.96	8,987
2020-05-22	52.00	52.04	52.00	52.00	1,650
2020-05-21	51.99	51.99	51.93	52.00	6,271
2020-05-20	51.83	51.99	51.83	51.93	7,900
2020-05-19	51.94	51.95	51.85	51.92	12,598
2020-05-18	51.96	51.97	51.91	51.88	2,311
2020-05-15	51.96	52.00	51.93	51.90	2,632
2020-05-14	52.15	52.15	51.89	51.93	2,698
2020-05-13	51.98	51.98	51.94	51.93	3,951
2020-05-12	51.83	51.96	51.83	51.92	2,770
2020-05-11	51.91	52.12	51.86	51.96	7,147
2020-05-07	51.64	51.86	51.64	51.88	9,573
2020-05-06	51.86	51.86	51.86	51.89	3,326
2020-05-05	51.81	51.93	51.81	51.89	15,825
2020-05-04	51.85	51.91	51.82	51.87	4,049
2020-05-01	51.92	51.92	51.78	51.85	14,426
2020-04-30	51.91	51.91	51.91	51.81	1,841
2020-04-29	51.86	51.86	51.77	51.81	5,218
2020-04-28	51.76	51.85	51.74	51.78	3,372
2020-04-27	51.83	51.83	51.72	51.78	1,837
2020-04-24	51.85	51.85	51.74	51.78	5,898
2020-04-23	51.74	51.84	51.74	51.80	2,284
2020-04-22	51.75	51.82	51.73	51.79	3,055
2020-04-21	51.74	51.84	51.74	51.79	4,796
2020-04-20	51.71	51.81	51.71	51.76	2,454
2020-04-17	51.77	51.84	51.77	51.78	6,860
2020-04-16	51.77	51.87	51.77	51.81	2,144
2020-04-15	51.87	51.87	51.76	51.83	7,834
2020-04-14	51.88	51.89	51.78	51.79	2,072
2020-04-09	51.76	51.88	51.50	51.79	16,499
2020-04-08	51.81	51.81	51.62	51.74	14,259
2020-04-07	51.86	51.86	51.62	51.78	7,273
2020-04-06	51.87	52.06	51.62	51.79	4,059
2020-04-03	51.72	51.72	51.72	51.72	107
2020-04-03	51.71	51.87	51.70	51.79	12,832
2020-04-02	51.42	51.99	51.42	51.72	6,856
2020-04-02	51.42	51.42	51.42	51.77	3,033
2020-04-01	52.13	52.13	52.13	51.77	6,575
2020-04-01	52.13	52.13	52.13	51.73	6,189
2020-03-31	51.44	51.44	51.44	51.81	2,329
2020-03-30	52.14	52.15	52.10	51.63	15,293
2020-03-27	52.11	52.11	51.67	51.81	5,483
2020-03-26	52.02	52.02	52.02	51.83	2,978
2020-03-25	51.40	52.09	51.40	51.67	19,303
2020-03-24	51.96	51.96	51.96	51.96	1,252
2020-03-23	51.60	51.60	51.60	51.63	8,560
2020-03-20	51.45	51.45	51.45	51.40	397
2020-03-19	51.02	51.44	50.91	51.17	2,541
2020-03-18	51.16	51.16	51.12	51.43	1,763
2020-03-17	51.15	51.17	51.15	51.51	727
2020-03-16	51.21	51.93	50.85	51.53	6,596
2020-03-13	51.69	51.69	50.96	51.61	6,577
2020-03-12	51.59	51.83	51.59	51.72	7,444
2020-03-11	51.55	51.84	51.55	51.73	4,127
2020-03-10	51.75	51.77	51.58	51.80	4,784
2020-03-09	52.07	52.07	51.71	51.80	3,823
2020-03-06	51.76	51.76	51.74	51.80	3,983
2020-03-05	51.60	51.75	51.59	51.63	17,014
2020-03-04	51.65	51.66	51.60	51.59	2,917
2020-03-03	51.51	51.61	51.42	51.54	8,726
2020-03-02	51.58	51.60	51.48	51.49	8,126
2020-02-28	51.44	51.47	51.44	51.47	5,852
2020-02-27	51.47	51.51	51.41	51.39	2,894
2020-02-26	51.45	51.45	51.39	51.38	6,815
2020-02-25	51.34	51.38	51.34	51.34	5,252
2020-02-24	51.21	51.37	51.21	51.29	9,050
2020-02-21	51.30	51.32	51.25	51.29	3,207
2020-02-20	51.30	51.31	51.24	51.28	3,154
2020-02-19	51.27	51.30	51.24	51.28	2,973
2020-02-18	51.28	51.29	51.23	51.27	40,231
2020-02-17	51.16	51.26	51.16	51.22	5,034
2020-02-14	51.21	51.29	51.21	51.24	8,218
2020-02-13	51.07	51.29	51.07	51.21	4,724
2020-02-12	51.28	51.29	51.23	51.25	5,864
2020-02-11	51.33	51.33	51.27	51.31	9,548
2020-02-10	51.34	51.36	51.34	51.33	10,825
2020-02-07	51.31	51.36	51.31	51.32	17,628
2020-02-06	51.29	51.39	51.27	51.31	37,530
2020-02-05	51.41	51.41	51.25	51.31	16,370
2020-02-04	51.41	51.41	51.30	51.32	5,008
2020-02-03	51.35	51.36	51.16	51.34	8,104
2020-01-31	51.43	51.47	51.43	51.45	3,635
2020-01-30	51.45	51.56	51.44	51.45	18,219
2020-01-29	51.48	51.52	51.48	51.52	7,670
2020-01-28	51.54	51.55	51.48	51.50	10,822
2020-01-27	51.50	51.58	51.50	51.56	5,488
2020-01-24	51.53	51.53	51.47	51.51	7,622
2020-01-23	51.47	51.49	51.47	51.51	4,856
2020-01-22	51.48	51.49	51.48	51.47	2,842
2020-01-21	51.48	51.52	51.44	51.49	2,954
2020-01-20	51.51	51.52	51.45	51.48	13,016
2020-01-17	51.44	51.54	51.44	51.49	4,501
2020-01-16	51.49	51.50	51.45	51.46	2,591
2020-01-15	51.41	51.50	51.41	51.48	17,527
2020-01-14	51.39	51.43	51.37	51.39	5,582
2020-01-13	51.36	51.39	51.35	51.38	3,750
2020-01-10	51.31	51.34	51.26	51.32	1,838
2020-01-09	51.19	51.29	51.19	51.25	3,837
2020-01-08	51.40	51.40	51.10	51.24	11,650
2020-01-07	51.28	51.28	51.21	51.24	1,483
2020-01-06	51.33	51.33	51.27	51.27	10,172
2020-01-03	51.34	51.36	51.29	51.33	4,758
2020-01-02	51.26	51.29	51.25	51.29	5,751
2019-12-31	51.19	51.39	51.19	51.28	8,378
2019-12-30	51.25	51.25	51.21	51.22	1,426
2019-12-27	51.24	51.33	51.24	51.30	7,798
2019-12-24	51.32	51.32	51.32	51.30	3,153
2019-12-23	51.33	51.33	51.30	51.29	2,735
2019-12-20	51.28	51.32	51.28	51.28	21,620
2019-12-19	51.25	51.29	51.24	51.26	7,508
2019-12-18	51.30	51.34	51.26	51.30	5,211
2019-12-17	51.26	51.31	51.22	51.29	54,580
2019-12-16	51.40	51.40	51.18	51.20	20,363
2019-12-13	51.16	51.24	51.16	51.28	4,558
2019-12-12	51.26	51.30	51.20	51.23	71,916
2019-12-11	51.40	51.40	51.23	51.26	3,112
2019-12-10	51.24	51.26	51.21	51.23	6,466
2019-12-09	51.28	51.31	51.24	51.26	15,427
2019-12-06	51.23	51.29	51.23	51.25	4,703
2019-12-05	51.22	51.26	51.22	51.27	4,917
2019-12-04	51.34	51.34	51.27	51.27	7,383
2019-12-03	51.27	51.35	51.27	51.37	3,844
2019-12-02	51.23	51.27	51.23	51.29	6,042
2019-11-29	51.37	51.38	51.29	51.31	7,801
2019-11-28	51.34	51.38	51.34	51.35	6,827
2019-11-27	51.43	51.43	51.34	51.36	5,092
2019-11-26	51.35	51.42	51.35	51.41	2,527
2019-11-25	51.31	51.34	51.31	51.35	17,518
2019-11-22	51.22	51.36	51.22	51.35	12,372
2019-11-21	51.30	51.30	51.22	51.26	34,308
2019-11-20	51.26	51.36	51.26	51.29	4,568
2019-11-19	51.26	51.30	51.26	51.30	4,889
2019-11-18	51.25	51.31	51.22	51.29	100,720
2019-11-15	51.29	51.34	51.28	51.31	16,514
2019-11-14	51.34	51.36	51.29	51.35	4,162
2019-11-13	51.33	51.33	51.27	51.30	2,947
2019-11-12	51.29	51.29	51.22	51.25	2,014
2019-11-11	51.29	51.30	51.23	51.26	3,783
2019-11-08	51.27	51.33	51.24	51.29	3,849
2019-11-07	51.30	51.32	51.13	51.34	16,106
2019-11-06	51.26	51.33	51.26	51.31	6,190
2019-11-05	51.34	51.34	51.25	51.28	32,671
2019-11-04	51.36	51.39	51.31	51.33	14,298
2019-11-01	51.35	51.41	51.35	51.36	3,870
2019-10-31	51.38	51.42	51.38	51.40	1,742
2019-10-30	51.37	51.37	51.33	51.36	5,204
2019-10-29	51.30	51.33	51.28	51.30	5,465
2019-10-28	51.41	51.41	51.29	51.30	6,523
2019-10-25	51.48	51.48	51.36	51.38	8,507
2019-10-24	51.40	51.41	51.29	51.40	5,443
2019-10-23	51.32	51.35	51.32	51.35	12,355
2019-10-22	51.28	51.36	51.26	51.33	2,214
2019-10-21	51.19	51.29	51.19	51.27	1,990
2019-10-18	51.34	51.34	51.27	51.33	12,131
2019-10-17	51.31	51.36	51.17	51.36	8,990
2019-10-16	51.30	51.32	51.30	51.31	7,791
2019-10-15	51.36	51.41	51.36	51.37	44,850
2019-10-14	51.39	51.39	51.30	51.37	2,165
2019-10-11	51.37	51.37	51.28	51.30	8,271
2019-10-10	51.64	51.64	51.50	51.64	5,686
2019-10-09	51.67	51.74	51.67	51.64	4,992
2019-10-08	51.61	51.70	51.61	51.70	3,034
2019-10-07	51.72	51.73	51.65	51.65	4,361
2019-10-04	51.63	51.72	51.59	51.65	4,865
2019-10-03	51.63	51.65	51.61	51.62	3,516
2019-10-02	51.63	51.63	51.56	51.68	14,071
2019-10-01	51.60	51.70	51.47	51.68	11,181
2019-09-30	51.60	51.68	51.55	51.58	3,786
2019-09-27	51.55	51.60	51.52	51.58	11,505
2019-09-26	51.48	51.53	51.48	51.51	9,000
2019-09-25	51.51	51.52	51.46	51.47	9,439
2019-09-24	51.48	51.50	51.40	51.46	15,407
2019-09-23	51.41	51.48	51.41	51.47	3,435
2019-09-20	51.37	51.39	51.33	51.38	15,827
2019-09-19	51.33	51.42	51.33	51.39	2,837
2019-09-18	51.38	51.40	51.35	51.39	83,364
2019-09-17	51.35	51.41	51.32	51.35	3,748
2019-09-16	51.28	51.37	51.28	51.36	2,133
2019-09-13	51.36	51.36	51.26	51.29	8,394
2019-09-12	51.44	51.44	51.36	51.35	5,058
2019-09-11	51.42	51.44	51.35	51.40	36,747
2019-09-10	51.49	51.49	51.42	51.43	5,894
2019-09-09	51.49	51.49	51.45	51.47	11,271
2019-09-06	51.51	51.56	51.48	51.54	10,884
2019-09-05	51.54	51.54	51.42	51.44	6,634
2019-09-04	51.62	51.70	51.53	51.58	48,001
2019-09-03	51.68	51.73	51.62	51.66	10,276
2019-09-02	51.61	51.61	51.58	51.63	11,404
2019-08-30	51.60	51.60	51.55	51.59	19,749
2019-08-29	51.56	51.94	51.56	51.60	8,797
2019-08-28	51.59	51.63	51.55	51.60	6,108
2019-08-27	51.57	51.57	51.52	51.56	3,487
2019-08-23	51.43	51.47	51.39	51.43	8,862
2019-08-22	51.43	51.46	51.43	51.43	4,033
2019-08-21	51.42	51.48	51.42	51.47	18,816
2019-08-20	51.50	51.55	51.46	51.47	6,424
2019-08-19	51.46	51.48	51.44	51.45	5,422
2019-08-16	51.53	51.53	51.43	51.46	4,519
2019-08-15	51.53	51.55	51.46	51.52	15,131
2019-08-14	51.51	51.55	51.51	51.53	33,120
2019-08-13	51.59	51.59	51.48	51.52	9,635
2019-08-12	51.49	51.56	51.49	51.53	2,618
2019-08-09	51.50	51.56	51.50	51.55	7,405
2019-08-08	51.51	51.51	51.46	51.49	10,501
2019-08-07	51.60	51.60	51.57	51.54	55,796
2019-08-06	51.51	51.56	51.51	51.54	4,643
2019-08-05	51.62	51.62	51.53	51.56	102,590
2019-08-02	51.55	51.60	51.53	51.54	10,045
2019-08-01	51.46	51.53	51.40	51.55	4,282
2019-07-31	51.69	51.69	51.64	51.69	9,053
2019-07-30	51.78	51.78	51.60	51.65	5,344
2019-07-29	51.63	51.67	51.63	51.62	104,818
2019-07-26	51.54	51.61	51.54	51.59	14,846
2019-07-25	51.54	51.54	51.54	51.57	2,544
2019-07-24	51.59	51.61	51.59	51.60	105,651
2019-07-23	51.60	51.60	51.60	51.59	100,299
2019-07-22	51.55	51.58	51.53	51.56	106,368
2019-07-19	51.54	51.54	51.53	51.54	42,437
2019-07-18	51.53	51.53	51.49	51.51	26,919
2019-07-17	51.49	51.51	51.47	51.49	69,756
2019-07-16	51.42	51.53	51.42	51.44	62,674
2019-07-15	51.45	51.45	51.45	51.44	19,838
2019-07-12	51.42	51.42	51.37	51.39	2,431
2019-07-11	51.38	51.47	51.36	51.38	4,618
2019-07-10	51.48	51.55	51.43	51.46	71,735
2019-07-09	51.52	51.53	51.48	51.50	73,876
2019-07-08	51.59	51.59	51.47	51.50	8,622
2019-07-05	51.55	51.55	51.43	51.45	6,536
2019-07-04	51.49	51.56	51.49	51.54	3,415
2019-07-03	51.56	51.59	51.56	51.55	7,727
2019-07-02	51.43	51.52	51.42	51.50	259,423
2019-07-01	51.42	51.42	51.41	51.39	14,867
2019-06-28	51.29	51.40	51.29	51.37	6,767
2019-06-27	51.50	51.50	51.33	51.37	11,039
2019-06-26	51.43	51.43	51.37	51.39	7,724
2019-06-25	51.40	51.47	51.40	51.43	8,395
2019-06-24	51.42	51.44	51.38	51.41	2,496
2019-06-21	51.41	51.41	51.36	51.39	4,560
2019-06-20	51.39	51.44	51.35	51.39	2,279
2019-06-19	51.33	51.44	51.33	51.36	5,489
2019-06-18	51.48	51.52	51.44	51.43	7,412
2019-06-17	51.35	51.40	51.34	51.37	8,904
2019-06-14	51.57	51.57	51.35	51.38	5,400
2019-06-13	51.41	51.42	51.41	51.39	2,866
2019-06-12	51.38	51.38	51.33	51.35	11,855
2019-06-11	51.45	51.45	51.41	51.40	9,305
2019-06-10	51.47	51.47	51.44	51.44	1,785
2019-06-07	51.41	51.49	51.41	51.47	11,328
2019-06-06	51.32	51.45	51.32	51.43	11,010
2019-06-05	51.42	51.42	51.40	51.40	7,920
2019-06-04	51.38	51.38	51.33	51.36	5,475
2019-06-03	51.45	51.45	51.39	51.40	8,898
2019-05-31	51.47	51.47	51.34	51.33	13,026
2019-05-30	51.35	51.35	51.29	51.33	11,110
2019-05-29	51.44	51.44	51.35	51.35	9,821
2019-05-28	51.33	51.34	51.30	51.32	3,773
2019-05-24	51.28	51.30	51.25	51.29	7,696
2019-05-23	51.02	51.30	51.01	51.27	4,164
2019-05-22	51.16	51.21	51.14	51.20	15,286
2019-05-21	51.18	51.19	51.13	51.10	14,855
2019-05-20	51.14	51.14	51.13	51.16	13,385
2019-05-17	51.27	51.27	51.18	51.19	6,425
2019-05-16	51.21	51.21	51.21	51.15	2,700
2019-05-15	51.16	51.20	51.14	51.16	8,315
2019-05-14	51.10	51.17	51.10	51.15	12,501
2019-05-13	51.21	51.21	51.12	51.15	15,508
2019-05-10	51.19	51.19	51.12	51.12	8,554
2019-05-09	51.20	51.20	51.10	51.11	12,941
2019-05-08	51.16	51.16	51.08	51.10	3,679
2019-05-07	51.13	51.13	51.03	51.07	11,779
2019-05-03	51.25	51.25	50.98	51.02	7,859
2019-05-02	51.29	51.29	51.01	51.05	6,209
2019-05-01	51.08	51.12	51.03	51.11	4,571
2019-04-30	50.98	51.12	50.98	51.07	9,501
2019-04-29	51.09	51.11	51.07	51.10	11,728

Share	Price	Change
C4XD.L (C4XD)	0.00	0%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0