Ishrc Uk Gilt Share History

Ishrc Uk Gilt Share Price history. The following table shows end-of-day data IGLT historical share prices for Ishrc Uk Gilt, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	10.14	10.25	10.14	10.22	529,981
2024-05-02	10.05	10.18	10.05	10.17	561,859
2024-05-01	10.09	10.14	10.06	10.11	518,097
2024-04-30	10.18	10.18	10.12	10.12	720,065
2024-04-29	10.19	10.19	10.15	10.16	320,919
2024-04-26	10.10	10.16	10.10	10.13	387,471
2024-04-25	10.09	10.15	10.08	10.10	447,085
2024-04-24	10.19	10.19	10.10	10.13	946,955
2024-04-23	10.24	10.24	10.17	10.19	337,466
2024-04-22	10.16	10.22	10.16	10.21	976,286
2024-04-19	10.20	10.20	10.15	10.20	486,181
2024-04-18	10.18	10.22	10.17	10.18	590,843
2024-04-17	10.13	10.18	10.12	10.17	433,458
2024-04-16	10.18	10.18	10.12	10.14	301,606
2024-04-15	10.25	10.25	10.17	10.17	697,660
2024-04-12	10.19	10.30	10.19	10.26	477,690
2024-04-11	10.24	10.25	10.19	10.19	592,729
2024-04-10	10.32	10.37	10.26	10.26	386,290
2024-04-09	10.29	10.35	10.29	10.34	228,260
2024-04-08	10.30	10.31	10.26	10.30	326,110
2024-04-05	10.33	10.35	10.29	10.31	408,858
2024-04-04	10.38	10.38	10.31	10.34	442,129
2024-04-03	10.30	10.33	10.28	10.30	599,521
2024-04-02	10.33	10.39	10.27	10.30	313,384
2024-04-01	10.42	10.42	10.42	10.42	0
2024-03-29	10.42	10.42	10.42	10.42	0
2024-03-28	10.42	10.44	10.39	10.42	202,991
2024-03-27	10.42	10.42	10.39	10.41	191,947
2024-03-26	10.36	10.41	10.35	10.38	447,726
2024-03-25	10.41	10.41	10.35	10.36	239,063
2024-03-22	10.39	10.42	10.38	10.40	273,734
2024-03-21	10.34	10.42	10.34	10.36	270,789
2024-03-20	10.32	10.36	10.32	10.35	343,775
2024-03-19	10.30	10.34	10.28	10.31	451,492
2024-03-18	10.32	10.32	10.28	10.29	218,477
2024-03-15	10.28	10.29	10.24	10.29	282,146
2024-03-14	10.34	10.36	10.29	10.30	352,210
2024-03-13	10.41	10.42	10.34	10.34	238,195
2024-03-12	10.40	10.45	10.39	10.40	183,137
2024-03-11	10.37	10.43	10.37	10.38	146,640
2024-03-08	10.37	10.41	10.37	10.38	242,554
2024-03-07	10.31	10.41	10.31	10.37	188,513
2024-03-06	10.33	10.37	10.30	10.36	272,754
2024-03-05	10.27	10.35	10.27	10.35	198,882
2024-03-04	10.23	10.28	10.23	10.24	282,129
2024-03-01	10.25	10.28	10.19	10.24	288,512
2024-02-29	10.18	10.25	10.12	10.23	677,388
2024-02-28	10.18	10.19	10.16	10.16	193,912
2024-02-27	10.21	10.24	10.17	10.17	248,045
2024-02-26	10.23	10.26	10.19	10.19	450,433
2024-02-23	10.18	10.24	10.15	10.24	178,584
2024-02-22	10.19	10.23	10.15	10.18	425,542
2024-02-21	10.21	10.23	10.17	10.17	162,552
2024-02-20	10.17	10.23	10.17	10.22	303,007
2024-02-19	10.15	10.18	10.15	10.17	577,616
2024-02-16	10.19	10.19	10.15	10.17	7,899,815
2024-02-15	10.25	10.28	10.20	10.20	290,156
2024-02-14	10.15	10.24	10.15	10.21	410,266
2024-02-13	10.19	10.21	10.13	10.15	253,453
2024-02-12	10.20	10.23	10.19	10.21	164,937
2024-02-09	10.18	10.22	10.18	10.19	558,825
2024-02-08	10.24	10.26	10.20	10.20	239,495
2024-02-07	10.27	10.27	10.22	10.24	232,444
2024-02-06	10.21	10.26	10.20	10.26	290,328
2024-02-05	10.25	10.26	10.17	10.19	684,291
2024-02-02	10.36	10.38	10.27	10.27	287,608
2024-02-01	10.46	10.46	10.33	10.41	1,120,778
2024-01-31	10.32	10.37	10.29	10.37	511,683
2024-01-30	10.31	10.33	10.27	10.27	272,345
2024-01-29	10.25	10.29	10.24	10.28	303,078
2024-01-26	10.27	10.27	10.21	10.22	1,655,703
2024-01-25	10.20	10.24	10.17	10.24	468,792
2024-01-24	10.24	10.27	10.18	10.21	1,221,149
2024-01-23	10.28	10.28	10.22	10.22	432,089
2024-01-22	10.27	10.31	10.27	10.30	779,038
2024-01-19	10.26	10.30	10.23	10.27	479,799
2024-01-18	10.19	10.26	10.19	10.25	260,476
2024-01-17	10.34	10.34	10.19	10.20	306,413
2024-01-16	10.36	10.37	10.32	10.34	394,979
2024-01-15	10.35	10.37	10.33	10.35	124,758
2024-01-12	10.35	10.40	10.34	10.38	287,901
2024-01-11	10.39	10.39	10.32	10.32	248,213
2024-01-10	10.39	10.39	10.35	10.36	211,455
2024-01-09	10.35	10.41	10.33	10.35	309,223
2024-01-08	10.33	10.38	10.32	10.38	174,401
2024-01-05	10.40	10.42	10.32	10.37	836,577
2024-01-04	10.45	10.50	10.40	10.41	423,017
2024-01-03	10.47	10.56	10.44	10.46	779,483
2024-01-02	10.80	10.80	10.44	10.47	231,613
2024-01-01	10.60	10.60	10.60	10.60	0
2023-12-29	10.61	10.63	10.54	10.60	91,997
2023-12-28	10.69	10.75	10.62	10.64	167,812
2023-12-27	10.68	10.70	10.64	10.68	281,095
2023-12-26	10.65	10.65	10.65	10.65	0
2023-12-25	10.65	10.65	10.65	10.65	0
2023-12-22	10.45	10.65	10.45	10.65	258,320
2023-12-21	10.63	10.67	10.58	10.62	492,877
2023-12-20	10.60	10.62	10.58	10.60	611,288
2023-12-19	10.51	10.55	10.49	10.52	884,640
2023-12-18	10.49	10.55	10.46	10.48	384,282
2023-12-15	10.38	10.50	10.37	10.50	287,395
2023-12-14	10.33	10.48	10.33	10.38	273,013
2023-12-13	10.22	10.35	10.22	10.34	659,054
2023-12-12	10.20	10.25	10.19	10.22	541,446
2023-12-11	10.17	10.18	10.13	10.13	414,559
2023-12-08	10.21	10.21	10.13	10.16	346,541
2023-12-07	10.22	10.22	10.19	10.22	473,289
2023-12-06	10.16	10.23	10.13	10.22	513,984
2023-12-05	10.07	10.17	10.05	10.15	425,170
2023-12-04	10.05	10.07	10.00	10.02	298,223
2023-12-01	10.05	10.09	10.02	10.07	1,210,390
2023-11-30	10.09	10.12	10.02	10.04	312,873
2023-11-29	10.07	10.12	10.06	10.12	375,458
2023-11-28	10.03	10.07	10.01	10.06	289,891
2023-11-27	9.99	10.03	9.97	10.02	202,739
2023-11-24	9.96	9.98	9.94	9.97	288,455
2023-11-23	10.06	10.08	9.99	10.00	198,325
2023-11-22	10.11	10.17	10.05	10.05	632,843
2023-11-21	10.14	10.16	10.12	10.13	187,270
2023-11-20	10.10	10.14	10.09	10.10	602,364
2023-11-17	10.17	10.17	10.11	10.12	242,503
2023-11-16	10.06	10.13	10.06	10.11	301,774
2023-11-15	10.24	10.25	10.17	10.17	710,735
2023-11-14	10.09	10.24	10.07	10.24	332,364
2023-11-13	10.09	10.10	10.05	10.09	399,045
2023-11-10	10.08	10.10	10.05	10.07	240,720
2023-11-09	10.15	10.16	10.10	10.11	250,819
2023-11-08	10.09	10.15	10.09	10.14	218,399
2023-11-07	10.01	10.10	10.01	10.09	121,682
2023-11-06	10.04	10.06	10.01	10.01	130,798
2023-11-03	10.00	10.09	9.99	10.08	389,521
2023-11-02	9.90	10.04	9.90	10.01	258,677
2023-11-01	9.86	9.96	9.86	9.91	364,358
2023-10-31	9.90	9.95	9.90	9.90	514,065
2023-10-30	9.89	9.91	9.83	9.87	332,979
2023-10-27	9.85	9.88	9.84	9.87	82,751
2023-10-26	9.79	9.86	9.79	9.82	164,458
2023-10-25	9.88	9.89	9.82	9.82	371,727
2023-10-24	9.89	9.90	9.84	9.86	350,339
2023-10-23	9.76	9.83	9.71	9.82	177,456
2023-10-20	9.79	9.79	9.74	9.78	183,369
2023-10-19	9.76	9.79	9.76	9.78	137,545
2023-10-18	9.86	9.88	9.80	9.81	159,842
2023-10-17	9.90	9.94	9.86	9.89	220,825
2023-10-16	9.98	9.98	9.91	9.92	413,961
2023-10-13	9.96	10.02	9.95	9.98	927,899
2023-10-12	10.05	10.06	9.96	9.96	223,828
2023-10-11	9.92	10.03	9.92	10.03	392,961
2023-10-10	9.89	9.93	9.86	9.93	511,046
2023-10-09	9.86	9.88	9.82	9.89	135,780
2023-10-06	9.84	9.85	9.78	9.83	240,355
2023-10-05	9.83	9.86	9.80	9.86	177,768
2023-10-04	9.90	9.90	9.76	9.82	724,877
2023-10-03	9.85	9.87	9.81	9.82	226,042
2023-10-02	9.91	9.91	9.84	9.84	155,352
2023-09-29	9.94	9.96	9.91	9.92	207,619
2023-09-28	9.99	9.99	9.85	9.88	608,612
2023-09-27	10.01	10.06	9.98	9.98	523,303
2023-09-26	9.99	10.04	9.98	10.01	186,362
2023-09-25	10.07	10.07	9.99	10.01	270,350
2023-09-22	10.10	10.11	10.06	10.08	565,772
2023-09-21	10.07	10.09	10.01	10.06	593,459
2023-09-20	10.02	10.11	10.02	10.09	492,958
2023-09-19	9.98	10.03	9.98	10.02	383,497
2023-09-18	10.02	10.02	9.96	9.99	395,051
2023-09-15	10.07	10.08	10.01	10.02	309,337
2023-09-14	10.04	10.11	10.03	10.10	353,188
2023-09-13	9.97	10.04	9.97	10.04	182,576
2023-09-12	9.94	9.98	9.94	9.98	226,081
2023-09-11	9.98	9.98	9.92	9.94	482,407
2023-09-08	9.99	10.00	9.96	10.00	314,904
2023-09-07	9.90	9.96	9.90	9.95	175,562
2023-09-06	9.89	9.92	9.87	9.88	94,443
2023-09-05	9.95	9.95	9.90	9.90	184,759
2023-09-04	9.99	9.99	9.93	9.94	108,273
2023-09-01	10.04	10.05	9.98	9.98	790,801
2023-08-31	9.99	10.05	9.98	10.03	171,703
2023-08-30	9.97	10.00	9.95	9.99	175,208
2023-08-29	10.02	10.02	9.94	10.00	235,010
2023-08-28	9.97	9.97	9.97	9.97	0
2023-08-25	9.97	9.99	9.95	9.97	199,736
2023-08-24	9.97	10.00	9.95	9.98	379,307
2023-08-23	9.81	9.94	9.81	9.93	189,431
2023-08-22	9.75	9.81	9.75	9.79	524,275
2023-08-21	9.77	9.80	9.74	9.74	141,075
2023-08-18	9.81	9.81	9.74	9.78	192,841
2023-08-17	9.76	9.79	9.73	9.73	230,474
2023-08-16	9.86	9.87	9.80	9.80	2,796,109
2023-08-15	9.84	9.86	9.75	9.86	330,216
2023-08-14	9.89	9.92	9.85	9.86	314,765
2023-08-11	9.96	9.97	9.87	9.87	950,886
2023-08-10	9.99	10.04	9.99	10.02	355,694
2023-08-09	10.01	10.03	9.97	10.02	225,408
2023-08-08	10.00	10.05	9.99	10.00	236,881
2023-08-07	10.01	10.01	9.93	9.96	407,110
2023-08-04	9.93	10.01	9.92	10.00	241,100
2023-08-03	9.97	9.99	9.93	9.95	247,626
2023-08-02	10.02	10.03	9.99	10.02	1,464,957
2023-08-01	10.08	10.08	10.00	10.00	1,005,443
2023-07-31	10.03	10.08	10.01	10.07	449,898
2023-07-28	10.03	10.07	10.00	10.05	392,718
2023-07-27	10.12	10.12	10.06	10.06	339,160
2023-07-26	10.15	10.15	10.06	10.08	250,625
2023-07-25	10.05	10.11	10.05	10.09	483,870
2023-07-24	10.11	10.16	10.08	10.10	491,132
2023-07-21	10.11	10.11	10.06	10.09	645,807
2023-07-20	10.16	10.16	10.08	10.09	499,772
2023-07-19	10.10	10.18	10.10	10.13	284,888
2023-07-18	9.98	10.03	9.98	10.02	387,522
2023-07-17	9.97	9.99	9.93	9.94	339,811
2023-07-14	9.95	9.99	9.95	9.96	180,378
2023-07-13	10.08	10.08	9.90	9.95	462,942
2023-07-12	9.82	9.90	9.80	9.89	278,293
2023-07-11	9.84	9.84	9.80	9.80	117,164
2023-07-10	9.81	9.82	9.78	9.81	359,548
2023-07-07	9.84	9.84	9.76	9.80	418,844
2023-07-06	9.91	9.92	9.78	9.82	1,257,913
2023-07-05	9.97	10.03	9.94	9.94	357,639
2023-07-04	9.98	10.01	9.94	10.00	466,539
2023-07-03	10.00	10.02	9.96	9.98	159,786
2023-06-30	9.98	10.01	9.95	10.00	461,543
2023-06-29	10.03	10.05	9.99	10.01	357,832
2023-06-28	10.03	10.06	10.02	10.05	306,000
2023-06-27	10.05	10.08	10.01	10.02	961,220
2023-06-26	10.00	10.06	9.99	10.05	204,646
2023-06-23	9.99	10.08	9.99	10.01	1,289,332
2023-06-22	9.96	10.01	9.94	9.98	529,331
2023-06-21	10.00	10.00	9.91	9.95	313,570
2023-06-20	9.92	10.03	9.90	10.01	738,590
2023-06-19	9.98	9.98	9.90	9.91	605,352
2023-06-16	9.96	10.01	9.93	9.96	464,424
2023-06-15	9.92	9.99	9.92	9.96	211,929
2023-06-14	9.90	9.94	9.89	9.94	5,623,472
2023-06-13	9.94	9.96	9.88	9.88	321,571
2023-06-12	10.04	10.04	9.96	9.96	322,630
2023-06-09	10.04	10.06	10.01	10.03	162,196
2023-06-08	10.01	10.03	9.99	10.02	286,667
2023-06-07	10.05	10.07	10.03	10.03	528,409
2023-06-06	10.04	10.07	10.02	10.06	541,079
2023-06-05	10.04	10.06	10.02	10.03	348,808
2023-06-02	10.10	10.10	10.07	10.09	275,532
2023-06-01	10.01	10.10	10.01	10.09	383,204
2023-05-31	10.00	10.13	10.00	10.04	730,372
2023-05-30	10.00	10.00	9.91	9.97	799,163
2023-05-29	9.90	9.90	9.90	9.90	0
2023-05-26	9.98	9.98	9.87	9.90	878,580
2023-05-25	9.98	9.99	9.90	9.92	2,566,518
2023-05-24	9.89	10.03	9.87	10.01	906,282
2023-05-23	10.12	10.12	10.02	10.04	492,399
2023-05-22	10.18	10.20	10.12	10.12	482,680
2023-05-19	10.29	10.29	10.09	10.16	359,494
2023-05-18	10.37	10.38	10.29	10.29	398,629
2023-05-17	10.45	10.45	10.40	10.40	412,541
2023-05-16	10.47	10.48	10.40	10.40	484,457
2023-05-15	10.43	10.45	10.41	10.42	280,334
2023-05-12	10.50	10.52	10.44	10.46	254,138
2023-05-11	10.47	10.55	10.44	10.52	247,646
2023-05-10	10.40	10.46	10.39	10.44	332,966
2023-05-09	10.46	10.54	10.40	10.42	327,304
2023-05-08	10.46	10.46	10.46	10.46	0
2023-05-05	10.42	10.53	10.42	10.46	156,740
2023-05-04	10.52	10.57	10.47	10.57	128,645
2023-05-03	10.55	10.58	10.51	10.53	147,336
2023-05-02	10.44	10.56	10.43	10.56	141,763
2023-05-01	10.51	10.51	10.51	10.51	0
2023-04-28	10.46	10.53	10.46	10.51	294,603
2023-04-27	10.46	10.52	10.44	10.44	857,700
2023-04-26	10.57	10.58	10.51	10.51	309,749
2023-04-25	10.51	10.58	10.50	10.57	568,186
2023-04-24	10.49	10.52	10.46	10.49	298,188
2023-04-21	10.52	10.53	10.48	10.50	213,711
2023-04-20	10.43	10.50	10.42	10.50	397,532
2023-04-19	10.45	10.45	10.39	10.42	420,473
2023-04-18	10.52	10.53	10.48	10.50	524,932
2023-04-17	10.58	10.59	10.53	10.54	287,982
2023-04-14	10.64	10.66	10.58	10.58	212,587
2023-04-13	10.70	10.71	10.64	10.64	962,286
2023-04-12	10.73	10.76	10.66	10.69	320,375
2023-04-11	10.70	10.75	10.68	10.70	284,990
2023-04-10	10.80	10.80	10.80	10.80	0
2023-04-07	10.80	10.80	10.80	10.80	0
2023-04-06	10.81	10.83	10.79	10.80	136,919
2023-04-05	10.79	10.81	10.71	10.79	196,741
2023-04-04	10.79	10.81	10.72	10.79	571,596
2023-04-03	10.71	10.82	10.66	10.82	296,029
2023-03-31	10.70	10.71	10.64	10.70	232,541
2023-03-30	10.78	10.80	10.69	10.69	219,591
2023-03-29	10.71	10.76	10.70	10.73	205,061
2023-03-28	10.72	10.75	10.67	10.74	227,138
2023-03-27	10.80	10.82	10.69	10.77	151,415
2023-03-24	10.86	10.98	10.82	10.82	244,595
2023-03-23	10.80	10.80	10.68	10.76	313,745
2023-03-22	10.70	10.72	10.60	10.68	396,302
2023-03-21	10.85	10.85	10.73	10.76	144,078
2023-03-20	10.96	10.99	10.79	10.81	660,453
2023-03-17	10.85	10.92	10.74	10.82	211,741
2023-03-16	10.71	10.88	10.71	10.77	222,373
2023-03-15	10.59	10.87	10.59	10.79	413,025
2023-03-14	10.81	10.81	10.62	10.65	211,994
2023-03-13	10.54	10.86	10.54	10.73	617,491
2023-03-10	10.49	10.61	10.47	10.53	390,499
2023-03-09	10.43	10.46	10.40	10.43	258,605
2023-03-08	10.32	10.48	10.32	10.45	313,591
2023-03-07	10.36	10.42	10.34	10.38	116,299
2023-03-06	10.36	10.42	10.35	10.35	398,870
2023-03-03	10.32	10.38	10.32	10.35	270,084
2023-03-02	10.19	10.37	10.19	10.33	734,435
2023-03-01	10.39	10.43	10.33	10.34	209,423
2023-02-28	10.38	10.41	10.31	10.39	424,258
2023-02-27	10.46	10.48	10.38	10.39	139,347
2023-02-24	10.53	10.53	10.42	10.45	85,470
2023-02-23	10.51	10.51	10.43	10.51	127,745
2023-02-22	10.48	10.52	10.44	10.52	137,226
2023-02-21	10.59	10.63	10.45	10.48	275,143
2023-02-20	10.57	10.62	10.57	10.59	190,822
2023-02-17	10.53	10.59	10.50	10.54	218,563
2023-02-16	10.60	10.64	10.54	10.60	468,484
2023-02-15	10.58	10.69	10.58	10.59	222,234
2023-02-14	10.68	10.68	10.56	10.58	108,182
2023-02-13	10.67	10.67	10.62	10.66	87,149
2023-02-10	10.69	10.72	10.66	10.67	246,502
2023-02-09	10.92	10.92	10.74	10.75	346,835
2023-02-08	10.76	10.77	10.70	10.73	134,860
2023-02-07	10.78	10.80	10.72	10.75	279,558
2023-02-06	10.83	10.92	10.75	10.80	205,727
2023-02-03	11.03	11.03	10.90	10.92	192,382
2023-02-02	10.80	11.01	10.80	11.01	488,506
2023-02-01	10.71	10.81	10.71	10.74	758,133
2023-01-31	10.79	10.79	10.71	10.76	686,294
2023-01-30	10.80	10.80	10.70	10.75	169,438
2023-01-27	10.75	10.77	10.72	10.75	114,120
2023-01-26	10.87	10.87	10.77	10.78	138,264
2023-01-25	10.85	10.91	10.82	10.83	273,311
2023-01-24	10.73	10.82	10.73	10.81	709,017
2023-01-23	10.76	10.77	10.69	10.73	215,790
2023-01-20	10.83	10.83	10.73	10.73	660,041
2023-01-19	10.83	10.83	10.74	10.82	220,224
2023-01-18	10.80	10.86	10.71	10.76	176,276
2023-01-17	10.69	10.76	10.63	10.76	242,993
2023-01-16	10.68	10.76	10.67	10.73	142,888
2023-01-13	10.79	10.83	10.72	10.74	422,290
2023-01-12	10.70	10.80	10.70	10.76	291,482
2023-01-11	10.57	10.74	10.57	10.69	438,778
2023-01-10	10.50	10.56	10.47	10.54	107,724
2023-01-09	10.56	10.56	10.51	10.51	413,864
2023-01-06	10.57	10.60	10.49	10.59	242,218
2023-01-05	10.61	10.61	10.52	10.54	143,529
2023-01-04	10.51	10.61	10.51	10.61	79,431
2023-01-03	11.00	11.00	10.47	10.49	204,591
2023-01-02	10.49	10.49	10.49	10.49	0
2022-12-30	10.43	10.49	10.41	10.49	24,994
2022-12-29	10.49	10.49	10.42	10.48	69,035
2022-12-28	10.41	10.48	10.37	10.48	172,035
2022-12-27	10.51	10.51	10.51	10.51	0
2022-12-26	10.51	10.51	10.51	10.51	0
2022-12-23	10.50	10.51	10.46	10.51	502,511
2022-12-22	10.58	10.58	10.48	10.52	2,091,746
2022-12-21	10.47	10.57	10.47	10.55	221,565
2022-12-20	10.51	10.58	10.46	10.50	430,662
2022-12-19	10.69	10.69	10.58	10.59	143,064
2022-12-16	10.77	10.77	10.64	10.71	183,739
2022-12-15	10.97	10.97	10.75	10.78	135,475
2022-12-14	10.76	10.76	10.66	10.70	876,100
2022-12-13	10.75	10.80	10.68	10.71	238,824
2022-12-12	10.87	10.93	10.78	10.79	121,299
2022-12-09	10.89	10.93	10.83	10.85	183,383
2022-12-08	10.95	10.99	10.91	10.93	73,766
2022-12-07	11.06	11.06	10.91	10.96	327,363
2022-12-06	10.96	11.03	10.95	10.98	91,743
2022-12-05	10.89	10.97	10.89	10.95	259,317
2022-12-02	10.99	11.04	10.88	10.90	145,217
2022-12-01	10.98	11.02	10.94	10.98	506,313
2022-11-30	10.92	10.98	10.91	10.93	170,396
2022-11-29	11.03	11.05	10.94	11.00	209,967
2022-11-28	11.06	11.06	10.94	10.98	76,269
2022-11-25	11.00	11.05	10.97	11.00	447,468
2022-11-24	11.17	11.24	11.07	11.07	85,018
2022-11-23	11.00	11.17	11.00	11.14	225,426
2022-11-22	10.95	11.03	10.95	11.00	311,917
2022-11-21	10.93	11.05	10.87	11.00	363,646
2022-11-18	10.92	10.95	10.85	10.93	204,304
2022-11-17	11.07	11.07	10.89	10.95	334,008
2022-11-16	10.95	11.12	10.89	11.10	234,956
2022-11-15	10.89	10.95	10.83	10.95	349,393
2022-11-14	10.94	10.98	10.88	10.88	227,139
2022-11-11	10.98	10.98	10.84	10.88	647,061
2022-11-10	10.82	11.01	10.74	10.98	243,353
2022-11-09	10.66	10.80	10.64	10.79	333,091
2022-11-08	10.44	10.66	10.44	10.65	311,793
2022-11-07	10.63	10.67	10.55	10.56	262,788
2022-11-04	10.74	10.74	10.58	10.63	139,784
2022-11-03	10.74	10.77	10.62	10.68	475,082
2022-11-02	10.80	10.82	10.73	10.79	200,649
2022-11-01	10.74	10.83	10.64	10.76	326,486
2022-10-31	10.80	10.80	10.65	10.70	383,335
2022-10-28	10.94	11.00	10.74	10.77	164,020
2022-10-27	10.63	10.80	10.58	10.80	217,358
2022-10-26	10.60	10.71	10.51	10.64	602,736
2022-10-25	10.63	10.76	10.54	10.60	953,877
2022-10-24	10.45	10.55	10.34	10.50	285,922
2022-10-21	10.31	10.35	10.20	10.20	317,946
2022-10-20	10.35	10.48	10.30	10.38	440,323
2022-10-19	10.08	10.40	10.08	10.38	565,139
2022-10-18	10.11	10.21	10.03	10.19	443,460
2022-10-17	10.00	10.16	9.96	10.14	909,926
2022-10-14	10.02	10.20	9.77	9.77	487,859
2022-10-13	9.71	10.12	9.71	9.90	309,498
2022-10-12	9.64	9.73	9.52	9.73	405,043
2022-10-11	9.70	9.82	9.65	9.74	389,795
2022-10-10	9.96	9.98	9.70	9.71	157,609
2022-10-07	10.06	10.06	9.95	9.96	608,749
2022-10-06	10.11	10.13	9.98	10.04	318,640
2022-10-05	10.28	10.28	10.04	10.18	1,338,791
2022-10-04	10.51	10.51	10.29	10.31	614,523
2022-10-03	10.35	10.54	10.29	10.39	1,418,358
2022-09-30	10.36	10.41	10.20	10.41	358,517
2022-09-29	10.36	10.36	10.12	10.24	807,586
2022-09-28	9.61	10.33	9.47	10.25	1,133,368
2022-09-27	9.98	10.04	9.56	9.56	483,730
2022-09-26	10.18	10.18	9.87	9.98	1,122,787
2022-09-23	10.63	10.63	10.27	10.29	435,845
2022-09-22	10.80	10.89	10.56	10.57	361,232
2022-09-21	10.83	10.84	10.73	10.79	77,951
2022-09-20	10.90	10.92	10.77	10.78	172,092
2022-09-19	10.92	10.92	10.92	10.92	0
2022-09-16	10.93	10.96	10.91	10.92	192,310
2022-09-15	10.98	11.03	10.90	10.92	234,077
2022-09-14	10.88	10.99	10.85	10.98	276,869
2022-09-13	10.90	11.05	10.90	10.92	223,707
2022-09-12	10.91	10.99	10.91	10.98	110,165
2022-09-09	10.92	10.98	10.89	10.92	242,890
2022-09-08	11.07	11.07	10.89	10.89	221,053
2022-09-07	10.96	11.05	10.96	11.03	189,786
2022-09-06	11.18	11.18	10.91	11.01	340,636
2022-09-05	11.06	11.18	11.04	11.15	278,437
2022-09-02	11.15	11.18	11.09	11.09	239,858
2022-09-01	11.21	11.26	11.13	11.15	362,602
2022-08-31	11.38	11.38	11.20	11.28	2,431,940
2022-08-30	11.50	11.61	11.32	11.41	234,616
2022-08-29	11.52	11.52	11.52	11.52	0
2022-08-26	11.50	11.55	11.47	11.52	291,413
2022-08-25	11.46	11.50	11.45	11.50	147,842
2022-08-24	11.45	11.51	11.40	11.45	153,462
2022-08-23	11.67	11.67	11.48	11.54	178,833
2022-08-22	11.77	11.78	11.59	11.59	361,726
2022-08-19	11.75	11.78	11.66	11.71	289,132
2022-08-18	11.83	11.87	11.79	11.85	245,544
2022-08-17	11.98	11.98	11.79	11.86	327,150
2022-08-16	12.10	12.11	11.99	12.01	230,624
2022-08-15	12.04	12.13	11.99	12.13	110,419
2022-08-12	12.04	12.08	11.99	12.01	336,592
2022-08-11	12.26	12.26	12.06	12.08	115,681
2022-08-10	12.22	12.31	12.19	12.22	186,152
2022-08-09	12.22	12.26	12.19	12.22	195,875
2022-08-08	12.14	12.25	12.14	12.23	231,109
2022-08-05	12.30	12.30	12.11	12.10	110,394
2022-08-04	12.34	12.39	12.26	12.30	267,528
2022-08-03	12.33	12.33	12.20	12.27	400,158
2022-08-02	12.40	12.53	12.36	12.37	211,122
2022-08-01	12.20	12.38	12.16	12.37	479,915
2022-07-29	12.14	12.23	12.07	12.23	327,635
2022-07-28	12.00	12.21	11.98	12.21	1,101,035
2022-07-27	12.03	12.09	12.01	12.05	536,001
2022-07-26	12.09	12.14	12.07	12.11	277,846
2022-07-25	12.12	12.13	12.06	12.07	250,908
2022-07-22	12.06	12.14	12.04	12.13	394,142
2022-07-21	11.81	12.03	11.78	12.00	284,312
2022-07-20	11.85	11.94	11.82	11.86	413,428
2022-07-19	11.96	11.96	11.81	11.82	289,385
2022-07-18	11.89	11.93	11.86	11.87	93,369
2022-07-15	12.05	12.05	11.92	11.96	1,206,948
2022-07-14	11.96	12.00	11.92	11.98	488,163
2022-07-13	11.90	12.03	11.85	12.02	768,007
2022-07-12	11.95	12.07	11.95	11.96	873,170
2022-07-11	11.90	11.97	11.89	11.91	676,993
2022-07-08	12.06	12.06	11.87	11.86	164,785
2022-07-07	11.97	12.01	11.93	11.99	397,927
2022-07-06	12.01	12.15	11.98	12.00	272,595
2022-07-05	11.93	12.09	11.92	12.06	262,163
2022-07-04	12.18	12.19	11.93	11.93	176,583
2022-07-01	11.88	12.15	11.88	12.10	311,425
2022-06-30	11.87	11.91	11.79	11.89	185,876
2022-06-29	11.70	11.80	11.68	11.80	163,147
2022-06-28	11.74	11.82	11.69	11.69	326,917
2022-06-27	11.87	11.89	11.79	11.81	202,421
2022-06-24	11.96	11.96	11.84	11.93	598,352
2022-06-23	11.60	11.92	11.60	11.89	980,926
2022-06-22	11.49	11.75	11.49	11.71	277,221
2022-06-21	11.60	11.64	11.48	11.53	303,326
2022-06-20	11.70	11.70	11.59	11.59	86,935
2022-06-17	11.80	11.83	11.68	11.74	187,973
2022-06-16	11.80	11.83	11.56	11.75	43,258
2022-06-15	11.76	11.87	11.70	11.80	290,329
2022-06-14	11.81	11.85	11.68	11.68	129,548
2022-06-13	11.81	11.85	11.76	11.79	489,523
2022-06-10	11.98	12.01	11.84	11.84	386,893
2022-06-09	12.02	12.02	11.93	11.97	90,628
2022-06-08	12.04	12.05	12.00	12.02	338,165
2022-06-07	12.00	12.08	11.97	12.07	190,335
2022-06-06	12.04	12.09	11.99	11.99	279,832
2022-06-03	12.12	12.12	12.12	12.12	0
2022-06-02	12.12	12.12	12.12	12.12	0
2022-06-01	12.09	12.17	12.09	12.12	355,908
2022-05-31	12.30	12.33	12.12	12.15	620,092
2022-05-30	13.00	13.00	12.28	12.30	107,959
2022-05-27	12.34	12.45	12.34	12.41	79,544
2022-05-26	12.44	12.46	12.33	12.34	1,058,583
2022-05-25	12.47	12.48	12.39	12.42	283,793
2022-05-24	12.38	12.49	12.37	12.48	1,151,989
2022-05-23	12.41	12.46	12.35	12.37	176,448
2022-05-20	12.43	12.47	12.41	12.45	1,716,297
2022-05-19	12.50	12.57	12.50	12.51	260,588
2022-05-18	12.48	12.55	12.43	12.50	324,849
2022-05-17	12.64	12.64	12.48	12.48	716,368
2022-05-16	12.65	12.65	12.57	12.66	172,121
2022-05-13	12.70	12.70	12.62	12.64	291,767
2022-05-12	12.62	12.72	12.62	12.69	284,825
2022-05-11	12.64	12.64	12.46	12.54	538,039
2022-05-10	12.43	12.65	12.43	12.61	185,154
2022-05-09	12.36	12.47	12.33	12.46	283,777
2022-05-06	12.48	12.51	12.41	12.43	192,608
2022-05-05	12.50	12.67	12.46	12.48	227,589
2022-05-04	12.59	12.59	12.44	12.50	194,944
2022-05-03	12.44	12.54	12.41	12.51	533,229
2022-05-02	12.56	12.56	12.56	12.56	0
2022-04-29	12.61	12.66	12.54	12.56	547,159
2022-04-28	12.63	12.73	12.59	12.61	101,094
2022-04-27	12.67	12.74	12.67	12.69	186,745
2022-04-26	12.67	12.76	12.63	12.75	114,496
2022-04-25	12.60	12.67	12.56	12.67	75,817
2022-04-22	12.48	12.55	12.47	12.55	382,585
2022-04-21	12.51	12.55	12.44	12.46	320,684
2022-04-20	12.45	12.56	12.45	12.53	315,209
2022-04-19	12.50	12.50	12.40	12.44	451,632
2022-04-18	12.56	12.56	12.56	12.56	0
2022-04-15	12.56	12.56	12.56	12.56	0
2022-04-14	12.69	12.69	12.53	12.56	92,719
2022-04-13	12.60	12.68	12.58	12.67	120,972
2022-04-12	12.60	12.70	12.55	12.69	118,961
2022-04-11	12.71	12.71	12.63	12.64	154,763
2022-04-08	12.93	12.93	12.70	12.77	242,365
2022-04-07	12.86	12.89	12.78	12.80	91,014
2022-04-06	12.89	12.96	12.79	12.84	137,183
2022-04-05	13.03	13.03	12.89	12.95	113,554
2022-04-04	12.97	13.11	12.92	13.05	294,632
2022-04-01	12.93	12.97	12.84	12.96	303,708
2022-03-31	12.92	12.95	12.87	12.92	348,544
2022-03-30	12.90	12.94	12.80	12.87	298,533
2022-03-29	12.87	12.94	12.80	12.88	403,618
2022-03-28	12.75	12.96	12.73	12.93	312,749
2022-03-25	12.93	12.93	12.76	12.80	348,202
2022-03-24	12.80	12.85	12.75	12.85	301,482
2022-03-23	12.77	12.87	12.76	12.85	323,245
2022-03-22	12.86	12.86	12.74	12.77	198,356
2022-03-21	13.02	13.02	12.85	12.85	168,769
2022-03-18	12.84	13.04	12.84	13.02	134,223
2022-03-17	12.93	13.02	12.89	12.94	502,083
2022-03-16	12.94	12.94	12.88	12.89	147,382
2022-03-15	12.95	13.00	12.94	12.98	186,645
2022-03-14	13.01	13.01	12.91	12.91	238,459
2022-03-11	12.94	13.06	12.94	13.06	90,733
2022-03-10	13.07	13.12	13.01	13.04	137,813
2022-03-09	13.14	13.18	13.00	13.08	114,620
2022-03-08	13.26	13.27	13.18	13.15	216,487
2022-03-07	13.52	13.52	13.32	13.32	764,948
2022-03-04	13.31	13.47	13.31	13.46	397,913
2022-03-03	13.36	13.36	13.26	13.31	141,696
2022-03-02	13.59	13.59	13.40	13.42	199,177
2022-03-01	13.25	13.65	13.24	13.65	199,096
2022-02-28	13.17	13.22	13.12	13.20	181,616
2022-02-25	13.22	13.23	13.12	13.13	161,473
2022-02-24	13.27	13.32	13.16	13.18	267,849
2022-02-23	13.20	13.26	13.18	13.19	217,620
2022-02-22	13.32	13.35	13.18	13.20	147,060
2022-02-21	13.24	13.32	13.24	13.30	52,141
2022-02-18	13.20	13.33	13.20	13.31	94,445
2022-02-17	13.13	13.23	13.13	13.19	292,691
2022-02-16	13.05	13.14	13.04	13.14	140,435
2022-02-15	13.07	13.09	13.02	13.08	268,982
2022-02-14	12.99	13.20	12.99	13.03	153,937
2022-02-11	13.11	13.17	13.07	13.07	1,821,473
2022-02-10	13.27	13.27	13.10	13.10	249,824
2022-02-09	13.21	13.24	13.20	13.24	220,644
2022-02-08	13.18	13.25	13.12	13.27	237,545
2022-02-07	13.31	13.31	13.26	13.27	234,835
2022-02-04	13.37	13.40	13.28	13.29	163,959
2022-02-03	13.50	13.51	13.32	13.35	151,434
2022-02-02	13.47	13.49	13.39	13.52	120,235
2022-02-01	13.45	13.45	13.38	13.42	320,073
2022-01-31	13.45	13.51	13.36	13.39	741,991
2022-01-28	13.50	13.52	13.45	13.52	77,302
2022-01-27	13.54	13.55	13.46	13.52	139,883
2022-01-26	13.59	13.63	13.55	13.58	176,145
2022-01-25	13.61	13.67	13.61	13.66	117,528
2022-01-24	13.64	13.70	13.64	13.69	295,884
2022-01-21	13.62	13.66	13.56	13.61	377,598
2022-01-20	13.48	13.54	13.48	13.54	109,569
2022-01-19	13.66	13.66	13.45	13.49	375,776
2022-01-18	13.60	13.62	13.56	13.57	230,725
2022-01-17	13.69	13.69	13.61	13.61	107,773
2022-01-14	13.70	13.74	13.68	13.69	183,247
2022-01-13	13.68	13.74	13.65	13.74	112,098
2022-01-12	13.66	13.70	13.66	13.69	79,813
2022-01-11	13.55	13.67	13.55	13.67	222,354
2022-01-10	13.55	13.63	13.55	13.60	251,115
2022-01-07	13.67	13.67	13.62	13.63	279,447
2022-01-06	13.86	13.86	13.64	13.66	280,881
2022-01-05	13.76	13.81	13.75	13.78	297,530
2022-01-04	13.92	13.92	13.74	13.76	234,592
2022-01-03	13.92	13.92	13.92	13.92	0
2021-12-31	13.89	13.98	13.83	13.92	208,999
2021-12-30	13.85	13.95	13.85	13.95	84,683
2021-12-29	13.94	14.03	13.82	13.88	100,468
2021-12-28	13.97	13.97	13.97	13.97	0
2021-12-27	13.97	13.97	13.97	13.97	0
2021-12-24	13.93	14.01	13.93	13.97	100,810
2021-12-23	13.92	14.01	13.92	13.96	121,949
2021-12-22	14.03	14.12	13.95	14.01	191,321
2021-12-21	14.08	14.26	14.02	14.02	504,638
2021-12-20	14.29	14.31	14.19	14.19	8,529,929
2021-12-17	14.19	14.31	14.19	14.21	159,251
2021-12-16	14.26	14.29	14.11	14.25	1,733,652
2021-12-15	14.31	14.32	14.25	14.29	200,396
2021-12-14	14.32	14.42	14.32	14.34	421,194
2021-12-13	14.46	14.46	14.36	14.41	62,702
2021-12-10	14.36	14.43	14.28	14.39	242,485
2021-12-09	14.42	14.55	14.37	14.37	148,376
2021-12-08	14.43	14.53	14.41	14.44	155,924
2021-12-07	14.31	14.48	14.31	14.45	274,413
2021-12-06	14.39	14.40	14.35	14.39	202,125
2021-12-03	14.25	14.31	14.25	14.34	161,877
2021-12-02	14.28	14.33	14.26	14.29	182,395
2021-12-01	14.24	14.32	14.22	14.25	182,459
2021-11-30	14.24	14.39	14.24	14.34	209,391
2021-11-29	14.14	14.21	14.11	14.21	307,701
2021-11-26	14.16	14.25	14.14	14.25	273,899
2021-11-25	13.96	14.01	13.96	14.01	183,699
2021-11-24	13.96	13.99	13.88	13.93	335,343
2021-11-23	14.01	14.01	13.91	13.97	185,071
2021-11-22	14.02	14.08	13.96	13.99	136,452
2021-11-19	13.97	14.09	13.97	14.07	269,391
2021-11-18	14.04	14.04	13.94	13.98	495,351
2021-11-17	13.87	13.92	13.85	13.90	189,952
2021-11-16	13.90	13.97	13.89	13.90	1,350,985
2021-11-15	14.06	14.07	13.92	13.95	300,413
2021-11-12	14.00	14.03	13.98	13.98	152,173
2021-11-11	13.96	14.06	13.95	14.00	205,866
2021-11-10	14.28	14.28	14.05	14.06	281,778
2021-11-09	14.16	14.28	14.16	14.27	184,625
2021-11-08	14.07	14.19	14.07	14.17	166,485
2021-11-05	13.93	14.19	13.93	14.17	249,707
2021-11-04	13.86	14.01	13.84	13.97	165,517
2021-11-03	13.88	13.95	13.80	13.82	377,184
2021-11-02	13.93	13.97	13.87	13.88	387,989
2021-11-01	14.06	14.06	13.83	13.91	165,406
2021-10-29	14.03	14.03	13.90	13.95	869,564
2021-10-28	13.88	14.08	13.88	14.02	855,440
2021-10-27	13.70	13.99	13.70	13.97	469,259
2021-10-26	13.55	13.70	13.55	13.69	294,469
2021-10-25	13.60	13.69	13.60	13.62	128,446
2021-10-22	13.42	13.61	13.42	13.59	124,215
2021-10-21	13.50	13.65	13.48	13.51	220,274
2021-10-20	13.53	13.65	13.53	13.58	134,834
2021-10-19	13.62	13.64	13.60	13.62	306,735
2021-10-18	13.59	13.64	13.55	13.61	161,555
2021-10-15	13.72	13.72	13.62	13.64	182,962
2021-10-14	13.63	13.75	13.63	13.75	271,483
2021-10-13	13.62	13.77	13.53	13.66	307,574
2021-10-12	13.53	13.53	13.42	13.52	389,529
2021-10-11	13.36	13.42	13.36	13.42	240,704
2021-10-08	13.53	13.54	13.45	13.45	638,444
2021-10-07	13.48	13.62	13.48	13.58	252,110
2021-10-06	13.48	13.59	13.45	13.58	430,433
2021-10-05	13.65	13.67	13.53	13.55	696,633
2021-10-04	13.74	13.78	13.63	13.68	184,918
2021-10-01	13.63	13.75	13.63	13.67	261,184
2021-09-30	13.68	13.71	13.59	13.65	666,450
2021-09-29	13.76	13.78	13.72	13.73	211,620
2021-09-28	13.70	13.74	13.58	13.74	383,361
2021-09-27	13.88	13.88	13.78	13.82	646,148
2021-09-24	13.88	13.90	13.82	13.86	562,647
2021-09-23	14.02	14.06	13.92	13.92	348,842
2021-09-22	14.06	14.08	14.03	14.07	140,002
2021-09-21	14.00	14.13	14.00	14.08	141,075
2021-09-20	14.06	14.09	14.06	14.09	129,389
2021-09-17	13.96	14.05	13.96	14.01	206,414
2021-09-16	14.10	14.12	14.04	14.07	154,259
2021-09-15	14.25	14.25	14.15	14.14	102,367
2021-09-14	14.16	14.20	14.10	14.18	132,938
2021-09-13	14.13	14.18	14.12	14.17	220,040
2021-09-10	14.26	14.26	14.15	14.15	77,479
2021-09-09	14.14	14.18	14.13	14.17	76,295
2021-09-08	14.06	14.19	14.06	14.15	138,021
2021-09-07	14.13	14.17	14.12	14.12	179,248
2021-09-06	14.18	14.22	14.16	14.21	98,889
2021-09-03	14.26	14.26	14.14	14.17	199,891
2021-09-02	14.24	14.27	14.24	14.24	106,387
2021-09-01	14.09	14.27	14.09	14.21	661,639
2021-08-31	14.21	14.32	14.17	14.17	136,835
2021-08-30	14.27	14.27	14.27	14.27	0
2021-08-27	14.25	14.27	14.22	14.27	29,062
2021-08-26	14.23	14.24	14.19	14.23	155,026
2021-08-25	14.34	14.34	14.23	14.24	48,204
2021-08-24	14.41	14.41	14.33	14.35	72,332
2021-08-23	14.34	14.35	14.31	14.35	37,396
2021-08-20	14.46	14.46	14.36	14.37	70,962
2021-08-19	14.37	14.39	14.33	14.36	97,758
2021-08-18	14.38	14.38	14.33	14.32	164,621
2021-08-17	14.37	14.41	14.33	14.35	304,158
2021-08-16	14.36	14.37	14.30	14.33	61,548
2021-08-13	14.38	14.38	14.28	14.31	149,522
2021-08-12	14.30	14.31	14.27	14.29	65,365
2021-08-11	14.31	14.35	14.29	14.33	270,934
2021-08-10	14.36	14.40	14.32	14.34	86,743
2021-08-09	14.16	14.35	14.16	14.35	587,172
2021-08-06	14.45	14.45	14.24	14.24	130,921
2021-08-05	14.39	14.42	14.35	14.38	489,517
2021-08-04	14.37	14.43	14.36	14.38	189,536
2021-08-03	14.32	14.40	14.32	14.37	76,929
2021-08-02	14.26	14.34	14.26	14.34	584,859
2021-07-30	14.27	14.30	14.25	14.28	96,416
2021-07-29	14.29	14.29	14.22	14.28	133,029
2021-07-28	14.33	14.33	14.26	14.27	109,997
2021-07-27	14.19	14.37	14.19	14.31	116,187
2021-07-26	14.30	14.37	14.24	14.27	114,447
2021-07-23	14.24	14.27	14.22	14.26	46,351
2021-07-22	14.22	14.27	14.15	14.26	164,841
2021-07-21	14.29	14.29	14.17	14.20	121,899
2021-07-20	14.17	14.35	14.17	14.27	238,090
2021-07-19	14.19	14.31	14.11	14.24	479,877
2021-07-16	14.04	14.11	14.03	14.08	112,508
2021-07-15	14.13	14.17	14.02	14.02	277,816
2021-07-14	14.03	14.10	14.01	14.10	153,126
2021-07-13	14.10	14.10	14.03	14.09	138,614
2021-07-12	14.01	14.06	14.01	14.04	65,073
2021-07-09	14.05	14.05	14.00	14.00	148,858
2021-07-08	14.17	14.19	14.09	14.09	170,015
2021-07-07	13.94	14.13	13.94	14.09	133,222
2021-07-06	13.90	14.04	13.89	14.02	397,773
2021-07-05	13.90	13.91	13.89	13.91	63,549
2021-07-02	13.91	13.95	13.91	13.92	197,189
2021-07-01	13.88	13.91	13.85	13.89	664,303
2021-06-30	13.87	13.92	13.87	13.90	242,334
2021-06-29	13.89	13.91	13.86	13.89	223,830
2021-06-28	13.83	13.91	13.83	13.91	289,635
2021-06-25	13.89	13.89	13.82	13.83	243,812
2021-06-24	13.82	13.89	13.80	13.89	162,877
2021-06-23	13.74	13.85	13.74	13.84	407,345
2021-06-22	13.89	13.92	13.84	13.84	131,244
2021-06-21	13.98	13.98	13.87	13.90	376,075
2021-06-18	13.85	13.93	13.84	13.92	405,324
2021-06-17	13.79	13.84	13.76	13.82	295,545
2021-06-16	13.83	13.87	13.83	13.87	167,831
2021-06-15	13.85	13.86	13.82	13.83	320,152
2021-06-14	13.90	13.91	13.85	13.85	145,448
2021-06-11	13.90	13.92	13.88	13.90	499,691
2021-06-10	13.88	13.88	13.79	13.83	139,390
2021-06-09	13.80	13.90	13.79	13.86	169,636
2021-06-08	13.75	13.80	13.74	13.79	933,922
2021-06-07	13.75	13.75	13.73	13.74	138,495
2021-06-04	13.71	13.77	13.70	13.77	131,410
2021-06-03	13.74	13.74	13.70	13.70	183,911
2021-06-02	13.73	13.83	13.73	13.76	259,201
2021-06-01	13.76	13.79	13.73	13.73	640,214
2021-05-28	13.74	13.80	13.74	13.79	327,269
2021-05-27	13.90	13.90	13.74	13.77	231,046
2021-05-26	13.80	13.84	13.80	13.83	222,316
2021-05-25	13.74	13.78	13.73	13.78	181,640
2021-05-24	13.71	13.74	13.70	13.74	201,174
2021-05-21	13.68	13.69	13.64	13.68	199,617
2021-05-20	13.75	13.75	13.63	13.68	168,872
2021-05-19	13.55	13.68	13.55	13.67	265,274
2021-05-18	13.63	13.67	13.62	13.65	651,653
2021-05-17	13.57	13.78	13.57	13.65	224,946
2021-05-14	13.60	13.68	13.60	13.65	624,129
2021-05-13	13.62	13.62	13.57	13.59	167,324
2021-05-12	13.75	13.78	13.67	13.67	180,749
2021-05-11	13.78	13.79	13.74	13.74	514,269
2021-05-10	13.76	13.84	13.76	13.84	178,176
2021-05-07	13.85	14.01	13.82	13.86	286,653
2021-05-06	13.88	13.90	13.78	13.84	356,318
2021-05-05	13.87	13.87	13.81	13.82	280,343
2021-05-04	13.83	13.89	13.75	13.88	786,289
2021-04-30	13.80	13.82	13.78	13.79	849,112
2021-04-29	13.91	13.91	13.74	13.78	324,730
2021-04-28	13.81	13.85	13.76	13.84	130,127
2021-04-27	13.89	13.89	13.86	13.87	273,994
2021-04-26	13.90	13.92	13.86	13.90	145,030
2021-04-23	13.82	14.00	13.82	13.91	265,714
2021-04-22	13.92	13.94	13.90	13.91	142,550
2021-04-21	14.01	14.01	13.88	13.89	285,541
2021-04-20	13.87	13.93	13.85	13.92	146,417
2021-04-19	13.79	13.92	13.79	13.89	188,299
2021-04-16	13.91	13.91	13.85	13.86	135,816
2021-04-15	13.79	13.93	13.79	13.92	264,541
2021-04-14	13.90	13.90	13.79	13.80	185,995
2021-04-13	13.80	13.87	13.80	13.84	491,089
2021-04-12	13.86	13.87	13.82	13.84	448,906
2021-04-09	13.80	13.85	13.80	13.84	160,364
2021-04-08	13.82	13.89	13.81	13.88	253,254
2021-04-07	13.90	13.90	13.81	13.83	213,280
2021-04-06	13.79	13.82	13.73	13.82	307,963
2021-04-01	13.75	13.80	13.72	13.78	289,987
2021-03-31	13.76	13.78	13.72	13.72	209,413
2021-03-30	13.75	13.77	13.73	13.75	610,391
2021-03-29	13.78	13.90	13.78	13.84	704,927
2021-03-26	14.04	14.04	13.86	13.88	476,056
2021-03-25	13.81	13.97	13.81	13.95	748,170
2021-03-24	13.91	13.91	13.86	13.88	299,214
2021-03-23	13.75	13.88	13.75	13.87	299,491
2021-03-22	13.79	13.79	13.74	13.77	129,317
2021-03-19	13.69	13.78	13.69	13.75	477,027
2021-03-18	13.84	13.85	13.60	13.69	343,328
2021-03-17	13.91	13.91	13.72	13.76	458,139
2021-03-16	13.79	13.85	13.79	13.81	426,809
2021-03-15	13.76	13.88	13.70	13.81	228,036
2021-03-12	13.80	13.84	13.74	13.74	240,616
2021-03-11	13.98	13.98	13.90	13.90	200,433
2021-03-10	14.03	14.03	13.91	13.94	230,013
2021-03-09	13.90	13.96	13.89	13.93	298,004
2021-03-08	13.87	13.88	13.84	13.87	124,855
2021-03-05	13.85	13.88	13.81	13.87	229,855
2021-03-04	13.74	13.91	13.74	13.87	424,760
2021-03-03	13.86	13.90	13.77	13.81	327,036
2021-03-02	13.81	13.95	13.75	13.95	356,254
2021-03-01	13.62	13.83	13.62	13.81	286,194
2021-02-26	13.83	13.83	13.68	13.72	408,835
2021-02-25	13.87	13.87	13.62	13.72	760,483
2021-02-24	13.84	13.84	13.65	13.75	411,352
2021-02-23	13.83	13.90	13.79	13.84	472,530
2021-02-22	13.81	13.98	13.81	13.93	244,512
2021-02-19	14.00	14.00	13.89	13.93	234,677
2021-02-18	14.09	14.09	13.97	14.01	267,579
2021-02-17	13.91	14.10	13.91	14.10	708,514
2021-02-16	14.10	14.10	13.99	13.99	223,461
2021-02-15	14.09	14.10	14.06	14.08	363,586
2021-02-12	14.25	14.28	14.16	14.19	270,013
2021-02-11	14.23	14.30	14.23	14.27	94,931
2021-02-10	14.24	14.28	14.23	14.25	178,134
2021-02-09	14.25	14.30	14.24	14.30	277,380
2021-02-08	14.30	14.30	14.14	14.27	192,303
2021-02-05	14.29	14.30	14.18	14.22	214,208
2021-02-04	14.46	14.46	14.26	14.33	406,684
2021-02-03	14.59	14.59	14.45	14.45	335,005
2021-02-02	14.45	14.51	14.42	14.50	226,005
2021-02-01	14.57	14.57	14.44	14.55	205,222
2021-01-29	14.61	14.62	14.51	14.56	335,072
2021-01-28	14.64	14.75	14.56	14.61	185,310
2021-01-27	14.54	14.67	14.54	14.66	179,272
2021-01-26	14.65	14.66	14.61	14.62	264,941
2021-01-25	14.59	14.64	14.56	14.63	152,236
2021-01-22	14.51	14.56	14.51	14.55	182,853
2021-01-21	14.62	14.62	14.49	14.53	454,661
2021-01-20	14.54	14.61	14.54	14.57	369,109
2021-01-19	14.62	14.63	14.57	14.61	286,304
2021-01-18	14.56	14.60	14.56	14.60	171,954
2021-01-15	14.58	14.59	14.55	14.59	138,355
2021-01-14	14.52	14.62	14.52	14.59	199,250
2021-01-13	14.60	14.60	14.51	14.57	233,065
2021-01-12	14.55	14.55	14.45	14.49	272,969
2021-01-11	14.60	14.60	14.52	14.54	231,000
2021-01-08	14.59	14.60	14.57	14.60	455,084
2021-01-07	14.69	14.69	14.56	14.57	104,390
2021-01-06	14.67	14.70	14.63	14.65	112,085
2021-01-05	14.82	14.82	14.72	14.73	103,547
2021-01-04	14.83	14.85	14.75	14.81	137,756
2020-12-31	14.77	14.80	14.77	14.77	34,082
2020-12-30	14.68	14.78	14.68	14.75	67,370
2020-12-29	14.66	14.76	14.66	14.76	194,931
2020-12-24	14.50	14.66	14.50	14.66	101,678
2020-12-23	14.85	14.86	14.55	14.57	239,699
2020-12-22	14.73	14.84	14.71	14.84	235,463
2020-12-21	14.50	14.85	14.50	14.79	144,498
2020-12-18	14.76	14.76	14.63	14.69	256,306
2020-12-17	14.60	14.68	14.60	14.64	507,618
2020-12-16	14.66	14.66	14.54	14.61	258,696
2020-12-15	14.71	14.80	14.63	14.63	243,304
2020-12-14	14.74	14.79	14.67	14.77	243,293
2020-12-11	14.84	14.89	14.82	14.84	421,962
2020-12-10	14.67	14.80	14.67	14.78	302,258
2020-12-09	14.57	14.76	14.57	14.68	1,023,673
2020-12-08	14.63	14.68	14.55	14.67	365,111
2020-12-07	14.48	14.60	14.48	14.60	158,140
2020-12-04	14.49	14.52	14.45	14.47	232,954
2020-12-03	14.52	14.52	14.46	14.48	166,385
2020-12-02	14.44	14.53	14.43	14.46	278,642
2020-12-01	14.53	14.60	14.46	14.46	306,137
2020-11-30	14.71	14.71	14.56	14.56	220,129
2020-11-27	14.57	14.62	14.56	14.60	236,204
2020-11-26	14.54	14.62	14.54	14.61	273,977
2020-11-25	14.51	14.54	14.49	14.53	687,167
2020-11-24	14.44	14.55	14.44	14.52	278,608
2020-11-23	14.48	14.50	14.46	14.50	447,818
2020-11-20	14.54	14.54	14.40	14.52	926,375
2020-11-19	14.42	14.51	14.42	14.46	207,933
2020-11-18	14.56	14.56	14.44	14.45	369,654
2020-11-17	14.44	14.50	14.42	14.48	186,479
2020-11-16	14.47	14.49	14.37	14.44	575,849
2020-11-13	14.43	14.50	14.43	14.47	238,468
2020-11-12	14.34	14.45	14.32	14.45	393,552
2020-11-11	14.35	14.45	14.35	14.38	305,053
2020-11-10	14.52	14.52	14.41	14.42	393,253
2020-11-09	14.59	14.71	14.39	14.45	439,398
2020-11-06	14.73	14.76	14.61	14.64	534,357
2020-11-05	14.87	14.87	14.72	14.73	150,600
2020-11-04	14.78	14.81	14.70	14.81	144,302
2020-11-03	14.69	14.73	14.65	14.65	318,658
2020-11-02	14.72	14.76	14.69	14.76	120,587
2020-10-30	14.72	14.78	14.67	14.67	107,746
2020-10-29	14.76	14.83	14.76	14.79	369,379
2020-10-28	14.74	14.82	14.74	14.82	383,029
2020-10-27	14.64	14.77	14.62	14.77	559,902
2020-10-26	14.69	14.69	14.62	14.63	147,523
2020-10-23	14.65	14.65	14.60	14.65	96,976
2020-10-22	14.68	14.68	14.63	14.65	183,333
2020-10-21	14.83	14.84	14.70	14.70	218,552
2020-10-20	14.82	14.93	14.82	14.82	301,798
2020-10-16	14.90	14.93	14.85	14.86	362,525
2020-10-15	14.83	14.92	14.82	14.85	307,510
2020-10-14	14.78	14.80	14.76	14.77	335,584
2020-10-13	14.66	14.75	14.57	14.73	345,385
2020-10-12	14.64	14.67	14.64	14.66	145,153
2020-10-09	14.72	14.72	14.63	14.66	210,041
2020-10-08	14.55	14.63	14.55	14.61	246,851
2020-10-07	14.69	14.70	14.58	14.60	202,907
2020-10-06	14.59	14.67	14.59	14.61	201,532
2020-10-05	14.76	14.76	14.60	14.63	516,813
2020-10-02	14.69	14.75	14.68	14.71	138,447
2020-10-01	14.68	14.77	14.64	14.72	627,695
2020-09-30	14.83	14.88	14.76	14.76	644,214
2020-09-29	14.80	14.87	14.80	14.86	614,992
2020-09-28	14.85	14.85	14.80	14.82	139,787
2020-09-25	14.74	14.86	14.74	14.86	258,124
2020-09-24	14.86	14.86	14.76	14.77	146,689
2020-09-23	14.87	14.87	14.77	14.77	218,270
2020-09-22	14.83	14.89	14.81	14.81	330,421
2020-09-21	14.87	14.90	14.85	14.88	144,971
2020-09-18	14.84	14.87	14.80	14.82	142,781
2020-09-17	14.74	14.85	14.74	14.81	299,132
2020-09-16	14.71	14.83	14.71	14.81	197,763
2020-09-15	14.75	14.79	14.75	14.78	239,937
2020-09-14	14.84	14.85	14.79	14.79	224,093
2020-09-11	14.77	14.84	14.73	14.84	287,793
2020-09-10	14.78	14.78	14.66	14.72	123,075
2020-09-09	14.86	14.87	14.72	14.72	160,951
2020-09-08	14.68	14.89	14.68	14.84	597,387
2020-09-07	14.65	14.70	14.65	14.69	157,658
2020-09-04	14.75	14.75	14.65	14.68	110,470
2020-09-03	14.74	14.74	14.67	14.71	137,197
2020-09-02	14.65	14.71	14.62	14.70	516,295
2020-09-01	14.57	14.62	14.50	14.57	212,860
2020-08-28	14.45	14.57	14.43	14.56	284,172
2020-08-27	14.46	14.63	14.46	14.47	833,608
2020-08-26	14.61	14.63	14.53	14.55	206,597
2020-08-25	14.78	14.78	14.59	14.61	286,409
2020-08-24	14.72	14.79	14.69	14.73	141,083
2020-08-21	14.64	14.75	14.64	14.73	130,551
2020-08-20	14.70	14.73	14.68	14.70	132,155
2020-08-19	14.82	14.82	14.69	14.69	469,786
2020-08-18	14.70	14.78	14.70	14.73	130,253
2020-08-17	14.72	14.76	14.70	14.75	159,557
2020-08-14	14.75	14.75	14.69	14.69	220,642
2020-08-13	14.70	14.78	14.69	14.71	109,613
2020-08-12	14.77	14.77	14.72	14.72	342,775
2020-08-11	14.90	14.90	14.80	14.79	144,126
2020-08-10	14.82	14.97	14.82	14.91	107,212
2020-08-07	14.93	15.00	14.91	14.91	160,341
2020-08-06	14.95	15.03	14.94	15.00	223,374
2020-08-05	14.99	15.11	14.93	14.93	223,054
2020-08-04	14.94	15.06	14.94	15.04	209,936
2020-08-03	14.97	15.02	14.97	15.00	261,591
2020-07-31	15.09	15.09	14.97	15.01	159,974
2020-07-30	15.05	15.07	14.94	14.97	145,563
2020-07-29	14.98	15.05	14.97	14.97	119,302
2020-07-28	15.05	15.05	14.97	15.01	177,071
2020-07-27	14.93	15.02	14.93	15.01	187,238
2020-07-24	14.87	15.07	14.87	14.93	250,999
2020-07-23	15.02	15.06	14.99	14.98	187,398
2020-07-22	14.88	15.02	14.88	15.00	144,233
2020-07-21	14.98	14.98	14.89	14.94	196,576
2020-07-20	14.95	14.95	14.87	14.91	149,713
2020-07-17	14.96	14.96	14.89	14.91	400,177
2020-07-16	14.78	14.97	14.78	14.91	220,075
2020-07-15	15.00	15.01	14.76	14.88	384,830
2020-07-14	14.93	15.02	14.93	14.96	236,468
2020-07-13	15.02	15.02	14.89	14.92	92,593
2020-07-10	15.06	15.06	14.98	14.99	184,685
2020-07-09	15.01	15.01	14.95	14.97	150,016
2020-07-08	14.94	15.02	14.93	14.95	146,508
2020-07-07	14.98	14.98	14.93	14.95	149,263
2020-07-06	14.98	14.98	14.89	14.94	132,541
2020-07-03	14.95	14.96	14.91	14.92	99,978
2020-07-02	14.83	14.95	14.83	14.94	187,800
2020-07-01	14.92	14.93	14.86	14.89	250,126
2020-06-30	14.88	15.03	14.88	14.99	220,113
2020-06-29	14.92	15.00	14.92	14.97	249,600
2020-06-26	14.98	15.06	14.97	15.04	153,736
2020-06-25	15.00	15.08	14.94	14.95	304,901
2020-06-24	14.84	14.91	14.84	14.86	295,602
2020-06-23	14.86	14.88	14.85	14.86	189,007
2020-06-22	14.83	14.90	14.82	14.87	243,220
2020-06-19	14.81	14.92	14.78	14.83	315,603
2020-06-18	15.07	15.11	14.88	14.88	367,927
2020-06-17	15.05	15.06	14.95	14.98	232,575
2020-06-16	14.89	15.00	14.89	14.98	154,441
2020-06-15	15.10	15.11	14.98	14.99	202,213
2020-06-12	15.00	15.05	14.97	15.00	204,574
2020-06-11	14.94	15.07	14.94	15.02	263,027
2020-06-10	14.85	14.91	14.78	14.91	156,024
2020-06-09	14.76	14.82	14.71	14.78	173,532
2020-06-08	14.62	14.75	14.62	14.70	193,626
2020-06-05	14.68	14.75	14.64	14.66	343,009
2020-06-04	14.74	14.87	14.73	14.76	379,914
2020-06-03	15.02	15.02	14.78	14.81	218,496
2020-06-02	14.94	15.02	14.93	14.94	227,129
2020-06-01	15.00	15.09	14.95	14.95	146,721
2020-05-29	15.03	15.06	15.00	14.97	151,683
2020-05-28	14.87	15.02	14.87	14.97	183,324
2020-05-27	15.02	15.02	14.93	14.92	146,554
2020-05-26	15.00	15.04	14.93	14.92	270,851
2020-05-22	15.15	15.15	15.02	15.06	169,190
2020-05-21	15.01	15.07	15.01	15.06	149,531
2020-05-20	15.03	15.03	14.95	14.96	259,574
2020-05-19	14.89	14.96	14.79	14.91	447,854
2020-05-18	15.01	15.01	14.88	14.89	831,271
2020-05-15	15.04	15.07	14.97	14.95	283,902
2020-05-14	15.15	15.15	14.99	15.02	118,649
2020-05-13	15.17	15.17	15.09	15.09	253,069
2020-05-12	15.05	15.11	15.04	15.07	117,750
2020-05-11	15.15	15.15	15.05	15.07	279,926
2020-05-07	15.05	15.15	15.04	15.12	219,218
2020-05-06	15.21	15.21	15.07	15.12	331,618
2020-05-05	14.78	15.17	14.77	15.15	119,802
2020-05-04	15.13	15.13	15.08	15.12	339,541
2020-05-01	15.20	15.20	15.00	15.07	293,673
2020-04-30	14.98	15.12	14.98	15.01	850,735
2020-04-29	15.05	15.06	14.98	15.01	164,927
2020-04-28	15.06	15.06	14.99	14.98	233,829
2020-04-27	14.97	15.04	14.97	14.98	97,031
2020-04-24	15.06	15.13	15.00	15.03	176,939
2020-04-23	14.62	15.09	14.62	15.05	112,879
2020-04-22	15.02	15.02	14.95	14.99	141,098
2020-04-21	14.95	15.02	14.88	14.99	174,339
2020-04-20	14.95	14.95	14.86	14.87	149,681
2020-04-17	14.95	14.97	14.91	14.92	371,572
2020-04-16	14.98	14.98	14.89	14.94	324,965
2020-04-15	14.86	14.97	14.86	14.91	178,579
2020-04-14	15.00	15.01	14.88	14.94	327,163
2020-04-09	14.75	14.98	14.75	14.94	162,658
2020-04-08	14.75	14.80	14.66	14.77	86,548
2020-04-07	14.71	14.76	14.62	14.71	271,321
2020-04-06	14.65	14.78	14.65	14.76	105,868
2020-04-03	14.70	14.74	14.70	14.77	23,455
2020-04-03	14.70	14.82	14.70	14.76	248,489
2020-04-02	14.65	14.80	14.65	14.77	185,939
2020-04-02	14.65	14.80	14.65	14.78	151,718
2020-04-01	14.70	14.92	14.70	14.70	183,742
2020-04-01	14.70	14.92	14.70	14.67	147,120
2020-03-31	14.60	14.80	14.59	14.83	141,962
2020-03-30	15.11	15.11	14.82	14.78	253,762
2020-03-27	14.63	14.87	14.63	14.68	162,371
2020-03-26	14.57	14.84	14.57	14.65	164,859
2020-03-25	14.55	14.76	14.55	14.68	237,483
2020-03-24	14.88	14.88	14.68	14.73	123,548
2020-03-23	14.47	14.69	14.47	14.59	119,961
2020-03-20	14.26	14.50	14.26	13.87	70,636
2020-03-19	13.93	13.93	13.50	13.75	170,207
2020-03-18	14.07	14.10	13.86	14.29	249,025
2020-03-17	14.40	14.46	14.27	14.43	229,921
2020-03-16	14.07	14.74	14.07	14.58	492,729
2020-03-13	14.50	15.00	14.50	15.05	198,191
2020-03-12	15.03	15.15	14.90	14.93	272,541
2020-03-11	14.99	15.05	14.88	15.13	387,238
2020-03-10	15.15	15.18	14.84	15.20	306,983
2020-03-09	15.19	15.49	15.19	14.95	118,664
2020-03-06	14.62	14.98	14.62	14.95	778,224
2020-03-05	14.48	14.64	14.48	14.53	370,805
2020-03-04	14.61	14.61	14.53	14.54	279,655
2020-03-03	14.53	14.57	14.43	14.49	566,334
2020-03-02	14.43	14.57	14.43	14.47	564,529
2020-02-28	14.52	14.58	14.47	14.46	284,203
2020-02-27	14.45	14.51	14.43	14.40	184,257
2020-02-26	14.36	14.51	14.34	14.41	445,133
2020-02-25	14.39	14.41	14.34	14.37	459,874
2020-02-24	14.42	14.47	14.38	14.33	145,637
2020-02-21	14.23	14.34	14.23	14.33	134,434
2020-02-20	14.26	14.27	14.21	14.26	185,614
2020-02-19	14.18	14.21	14.17	14.19	192,679
2020-02-18	14.07	14.19	14.07	14.18	376,078
2020-02-17	14.18	14.18	14.14	14.13	63,721
2020-02-14	14.13	14.20	14.13	14.17	131,676
2020-02-13	14.09	14.29	14.06	14.13	275,414
2020-02-12	14.24	14.24	14.19	14.19	180,547
2020-02-11	14.15	14.26	14.15	14.24	175,398
2020-02-10	14.18	14.25	14.18	14.24	222,193
2020-02-07	14.25	14.25	14.19	14.20	348,001
2020-02-06	14.12	14.19	14.11	14.18	81,701
2020-02-05	14.18	14.23	14.06	14.15	423,971
2020-02-04	14.32	14.39	14.21	14.21	123,490
2020-02-03	14.35	14.35	14.25	14.28	153,633
2020-01-31	14.25	14.31	14.23	14.25	85,343
2020-01-30	14.34	14.36	14.23	14.25	216,319
2020-01-29	14.24	14.31	14.24	14.29	112,706
2020-01-28	14.28	14.36	14.24	14.25	397,136
2020-01-27	14.24	14.35	14.24	14.33	177,306
2020-01-24	14.23	14.27	14.19	14.24	263,325
2020-01-23	14.15	14.23	14.15	14.22	127,002
2020-01-22	14.13	14.13	14.08	14.12	180,094
2020-01-21	14.00	14.12	14.00	14.10	237,406
2020-01-20	14.14	14.14	14.04	14.04	219,455
2020-01-17	14.05	14.12	14.05	14.08	189,619
2020-01-16	14.04	14.12	14.04	14.07	153,057
2020-01-15	13.92	14.09	13.92	14.07	223,287
2020-01-14	13.96	14.00	13.93	13.97	158,941
2020-01-13	14.00	14.01	13.92	13.92	138,569
2020-01-10	13.87	13.92	13.84	13.89	327,105
2020-01-09	13.88	13.90	13.81	13.83	120,183
2020-01-08	13.87	13.93	13.87	13.87	183,169
2020-01-07	13.86	13.96	13.86	13.90	108,039
2020-01-06	14.00	14.03	13.90	13.92	130,451
2020-01-03	13.98	14.00	13.95	13.97	161,453
2020-01-02	13.84	13.90	13.74	13.88	193,513
2019-12-31	13.78	13.83	13.71	13.80	112,963
2019-12-30	13.95	13.95	13.75	13.73	125,672
2019-12-27	13.83	13.93	13.83	13.91	71,542
2019-12-24	13.92	13.92	13.83	13.87	79,096
2019-12-23	13.93	13.93	13.87	13.88	190,199
2019-12-20	13.83	13.86	13.82	13.86	380,338
2019-12-19	13.91	13.91	13.81	13.83	3,099,487
2019-12-18	13.91	13.92	13.85	13.88	164,761
2019-12-17	13.90	13.90	13.85	13.88	280,283
2019-12-16	13.87	13.95	13.81	13.81	125,996
2019-12-13	13.68	13.89	13.68	13.87	219,055
2019-12-12	13.82	13.92	13.77	13.78	200,875
2019-12-11	13.88	13.90	13.85	13.88	129,265
2019-12-10	13.87	13.93	13.84	13.86	144,598
2019-12-09	13.82	13.93	13.82	13.89	214,855
2019-12-06	13.80	13.91	13.80	13.85	95,572
2019-12-05	13.86	13.88	13.83	13.89	466,244
2019-12-04	14.01	14.01	13.88	13.89	430,590
2019-12-03	13.90	14.02	13.90	14.01	362,814
2019-12-02	13.93	13.97	13.88	13.93	175,422
2019-11-29	14.02	14.03	13.96	13.99	175,096
2019-11-28	13.99	14.00	13.97	13.98	237,835
2019-11-27	13.99	14.02	13.95	13.96	232,178
2019-11-26	13.96	14.03	13.96	14.01	253,766
2019-11-25	13.88	13.93	13.88	13.92	125,003
2019-11-22	13.85	13.93	13.77	13.90	160,945
2019-11-21	13.85	13.91	13.80	13.83	824,292
2019-11-20	13.95	13.95	13.88	13.88	228,011
2019-11-19	13.86	13.90	13.86	13.88	109,235
2019-11-18	13.81	13.91	13.81	13.87	185,516
2019-11-15	13.96	13.96	13.89	13.89	152,340
2019-11-14	13.91	13.94	13.88	13.94	130,550
2019-11-13	13.87	14.01	13.87	13.98	126,674
2019-11-12	13.92	13.92	13.84	13.88	111,727
2019-11-11	13.91	13.95	13.88	13.89	145,287
2019-11-08	13.87	13.95	13.86	13.93	275,687
2019-11-07	14.00	14.00	13.94	13.95	153,638
2019-11-06	13.94	14.01	13.93	14.01	421,640
2019-11-05	14.02	14.03	13.94	13.96	866,635
2019-11-04	14.08	14.14	14.03	14.03	108,546
2019-11-01	14.13	14.24	14.12	14.12	274,591
2019-10-31	14.13	14.20	14.13	14.19	241,818
2019-10-30	14.06	14.09	14.02	14.08	175,219
2019-10-29	14.10	14.10	14.00	14.02	402,188
2019-10-28	14.16	14.16	14.01	14.02	175,729
2019-10-25	14.21	14.21	14.15	14.15	367,708
2019-10-24	14.15	14.22	14.08	14.22	111,861
2019-10-23	14.17	14.17	14.06	14.10	196,422
2019-10-22	13.98	14.07	13.96	14.03	536,602
2019-10-21	14.05	14.05	13.96	13.98	138,307
2019-10-18	14.06	14.10	14.02	14.08	421,099
2019-10-17	14.08	14.17	14.00	14.11	197,541
2019-10-16	14.10	14.25	14.08	14.12	237,299
2019-10-15	14.28	14.28	14.12	14.22	200,643
2019-10-14	14.08	14.25	14.08	14.22	185,382
2019-10-11	14.29	14.34	14.10	14.10	416,307
2019-10-10	14.44	14.53	14.34	14.50	256,230
2019-10-09	14.61	14.61	14.47	14.50	180,830
2019-10-08	14.46	14.58	14.46	14.58	132,360
2019-10-07	14.59	14.59	14.49	14.52	102,705
2019-10-04	14.51	14.55	14.50	14.53	145,647
2019-10-03	14.52	14.55	14.45	14.46	226,736
2019-10-02	14.50	14.51	14.41	14.49	151,437
2019-10-01	14.36	14.49	14.31	14.49	171,221
2019-09-30	14.50	14.50	14.42	14.47	252,730
2019-09-27	14.54	14.56	14.46	14.46	111,114
2019-09-26	14.40	14.48	14.40	14.46	115,936
2019-09-25	14.39	14.51	14.39	14.46	278,888
2019-09-24	14.37	14.46	14.37	14.46	80,266
2019-09-23	14.37	14.45	14.36	14.43	214,869
2019-09-20	14.28	14.31	14.23	14.29	154,719
2019-09-19	14.22	14.32	14.21	14.27	143,292
2019-09-18	14.20	14.28	14.20	14.27	189,475
2019-09-17	14.20	14.23	14.14	14.15	975,218
2019-09-16	13.99	14.14	13.99	14.14	109,275
2019-09-13	14.13	14.13	14.00	14.02	355,048
2019-09-12	14.19	14.30	14.17	14.19	150,940
2019-09-11	14.20	14.20	14.11	14.19	127,844
2019-09-10	14.31	14.31	14.18	14.18	99,548
2019-09-09	14.39	14.39	14.21	14.23	187,565
2019-09-06	14.15	14.40	14.15	14.38	326,425
2019-09-05	14.40	14.40	14.11	14.17	378,308
2019-09-04	14.58	14.58	14.39	14.41	423,353
2019-09-03	14.50	14.66	14.50	14.59	291,858
2019-09-02	14.45	14.51	14.40	14.51	141,667
2019-08-30	14.42	14.47	14.37	14.40	148,088
2019-08-29	14.42	14.46	14.42	14.43	55,375
2019-08-28	14.33	14.45	14.33	14.43	201,064
2019-08-27	14.32	14.35	14.22	14.34	196,753
2019-08-23	14.26	14.26	14.15	14.24	218,568
2019-08-22	14.41	14.41	14.23	14.24	125,155
2019-08-21	14.38	14.38	14.31	14.34	243,802
2019-08-20	14.30	14.40	14.30	14.33	302,252
2019-08-19	14.41	14.41	14.24	14.27	251,247
2019-08-16	14.40	14.52	14.32	14.36	279,364
2019-08-15	14.23	14.45	14.23	14.45	207,052
2019-08-14	14.18	14.30	14.18	14.30	530,862
2019-08-13	14.13	14.20	14.13	14.18	343,767
2019-08-12	14.11	14.16	14.11	14.15	368,215
2019-08-09	14.16	14.19	14.14	14.16	193,643
2019-08-08	14.10	14.15	14.09	14.10	235,483
2019-08-07	14.05	14.28	14.05	14.20	262,217
2019-08-06	14.15	14.15	14.08	14.10	879,252
2019-08-05	14.12	14.12	14.08	14.10	149,136
2019-08-02	14.03	14.06	14.00	14.02	218,574
2019-08-01	13.95	13.99	13.88	13.97	101,381
2019-07-31	13.83	13.92	13.82	13.91	91,109
2019-07-30	13.95	13.95	13.83	13.84	140,210
2019-07-29	13.89	13.90	13.85	13.87	74,214
2019-07-26	13.83	13.85	13.83	13.84	171,483
2019-07-25	13.88	13.92	13.82	13.82	259,694
2019-07-24	13.89	13.92	13.87	13.88	134,964
2019-07-23	13.88	13.90	13.87	13.89	103,462
2019-07-22	13.80	13.86	13.80	13.86	196,303
2019-07-19	13.79	13.82	13.78	13.81	165,510
2019-07-18	13.79	13.80	13.77	13.77	108,315
2019-07-17	13.65	13.78	13.65	13.77	181,959
2019-07-16	13.75	13.76	13.70	13.70	731,963
2019-07-15	13.71	13.75	13.70	13.74	121,429
2019-07-12	13.62	13.70	13.62	13.68	163,392
2019-07-11	13.74	13.75	13.65	13.67	193,701
2019-07-10	13.74	13.78	13.73	13.77	260,330
2019-07-09	13.88	13.88	13.79	13.82	325,331
2019-07-08	13.78	13.85	13.78	13.83	284,649
2019-07-05	13.91	13.91	13.78	13.78	265,964
2019-07-04	13.91	13.92	13.86	13.88	131,053
2019-07-03	13.85	13.90	13.85	13.87	227,564
2019-07-02	13.72	13.80	13.72	13.81	307,023
2019-07-01	13.64	13.70	13.64	13.68	129,060
2019-06-28	13.67	13.67	13.61	13.62	179,022
2019-06-27	13.60	13.65	13.60	13.64	153,286
2019-06-26	13.75	13.75	13.64	13.65	240,126
2019-06-25	13.72	13.74	13.69	13.71	421,279
2019-06-24	13.62	13.72	13.62	13.70	149,165
2019-06-21	13.71	13.71	13.65	13.70	93,597
2019-06-20	13.69	13.72	13.69	13.70	206,767
2019-06-19	13.67	13.67	13.63	13.64	177,634
2019-06-18	13.71	13.72	13.68	13.70	146,285
2019-06-17	13.68	13.68	13.65	13.65	105,270
2019-06-14	13.70	13.70	13.66	13.67	121,299
2019-06-13	13.56	13.70	13.56	13.68	256,064
2019-06-12	13.70	13.70	13.60	13.61	174,909
2019-06-11	13.68	13.69	13.65	13.67	190,283
2019-06-10	13.66	13.71	13.66	13.70	93,147
2019-06-07	13.70	13.75	13.67	13.74	118,426
2019-06-06	13.68	13.71	13.65	13.70	80,166
2019-06-05	13.61	13.65	13.60	13.63	157,807
2019-06-04	13.63	13.65	13.59	13.58	406,571
2019-06-03	13.59	13.65	13.59	13.64	122,230
2019-05-31	13.64	13.64	13.59	13.58	208,984
2019-05-30	13.52	13.58	13.52	13.58	90,953
2019-05-29	13.56	13.57	13.55	13.57	348,735
2019-05-28	13.59	13.59	13.54	13.54	310,715
2019-05-24	13.48	13.53	13.48	13.53	165,366
2019-05-23	13.44	13.52	13.44	13.52	301,634
2019-05-22	13.34	13.45	13.34	13.43	294,804
2019-05-21	13.35	13.40	13.32	13.35	1,050,502
2019-05-20	13.40	13.40	13.37	13.37	129,975
2019-05-17	13.37	13.44	13.37	13.41	161,567
2019-05-16	13.43	13.43	13.37	13.37	137,666
2019-05-15	13.46	13.51	13.45	13.45	204,829
2019-05-14	13.38	13.43	13.38	13.41	115,982
2019-05-13	13.37	13.41	13.37	13.40	153,733
2019-05-10	13.40	13.40	13.36	13.37	121,766
2019-05-09	13.38	13.40	13.38	13.39	100,846
2019-05-08	13.30	13.42	13.30	13.37	360,403
2019-05-07	13.25	13.34	13.25	13.34	123,952

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