Wt Gold 2x Share History

Wt Gold 2x Share Price history. The following table shows end-of-day data LBUL historical share prices for Wt Gold 2x, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	77.55	77.55	77.05	76.60	1,113
2024-04-25	76.66	76.66	76.49	76.54	293
2024-04-24	76.10	76.69	75.41	76.52	1,166
2024-04-23	75.00	76.34	75.00	75.99	1,001
2024-04-22	78.32	78.51	77.55	76.75	135
2024-04-19	80.00	80.87	80.00	80.77	551
2024-04-18	79.74	80.08	79.74	80.18	409
2024-04-17	80.00	80.90	80.00	80.29	633
2024-04-16	79.44	79.44	79.15	79.95	5,867
2024-04-15	78.13	78.21	78.13	78.07	1,815
2024-04-12	81.26	81.54	80.85	81.04	5,720
2024-04-11	77.03	77.03	77.00	77.27	2,700
2024-04-10	78.35	78.35	76.43	77.27	1,627
2024-04-09	78.25	78.54	78.25	77.82	69,817
2024-04-08	77.20	77.26	76.60	76.84	1,849
2024-04-05	73.45	76.25	73.45	76.48	2,693
2024-04-04	74.50	74.58	74.00	74.46	7,356
2024-04-03	73.48	74.08	73.01	74.10	10,318
2024-04-02	72.53	72.63	72.31	72.10	2,789
2024-04-01	69.89	69.89	69.89	69.89	0
2024-03-29	69.89	69.89	69.89	69.89	0
2024-03-28	68.36	69.68	68.36	69.89	4,364
2024-03-27	67.57	68.36	67.44	68.15	3,528
2024-03-26	65.55	68.19	65.55	67.44	10,727
2024-03-25	67.41	67.41	67.29	67.37	451
2024-03-22	67.42	67.43	67.42	66.67	18
2024-03-21	69.09	69.29	67.23	67.43	1,674
2024-03-20	66.13	66.23	66.13	66.23	0
2024-03-19	66.31	66.31	66.13	66.13	109,500
2024-03-18	66.62	66.62	66.31	66.31	0
2024-03-15	66.48	66.48	66.48	66.62	209
2024-03-14	67.34	67.34	66.41	66.41	0
2024-03-13	66.67	67.34	66.67	67.34	36,500
2024-03-12	67.31	67.31	66.48	66.67	1,341
2024-03-11	67.63	68.01	67.63	67.87	774
2024-03-08	66.90	68.00	66.90	67.48	1,068
2024-03-07	66.29	66.53	66.29	66.47	615
2024-03-06	64.72	65.62	64.72	65.81	813
2024-03-05	64.00	65.00	64.00	64.61	2,447
2024-03-04	62.11	63.98	62.11	63.98	751
2024-03-01	59.47	60.29	59.47	61.52	307
2024-02-29	59.00	60.04	59.00	59.79	1,242
2024-02-28	59.15	59.15	59.15	59.17	59
2024-02-27	59.22	59.23	59.17	59.20	565
2024-02-26	59.18	59.18	58.80	58.80	0
2024-02-23	58.84	58.84	58.68	59.18	831
2024-02-22	58.78	58.78	58.78	58.55	60
2024-02-21	58.66	58.66	58.66	58.71	35
2024-02-20	58.49	58.78	58.49	58.93	197
2024-02-19	58.28	58.28	58.28	58.24	60
2024-02-16	57.72	57.72	57.31	57.84	381
2024-02-15	57.02	57.75	57.02	57.30	1,067
2024-02-14	57.05	57.05	56.89	56.89	0
2024-02-13	58.85	58.85	56.88	57.05	857
2024-02-12	58.74	58.74	58.39	58.29	269
2024-02-09	59.26	59.26	58.76	58.73	980
2024-02-08	59.13	59.27	59.13	59.20	1,003
2024-02-07	59.68	59.82	59.68	59.82	0
2024-02-06	58.93	59.50	58.93	59.68	18,878
2024-02-05	59.59	59.59	58.72	58.72	0
2024-02-02	60.78	60.78	59.35	59.59	623
2024-02-01	60.36	61.00	60.12	61.08	6,673
2024-01-31	59.94	59.94	59.76	60.58	1,240
2024-01-30	60.15	60.24	59.51	59.55	3,719
2024-01-29	59.51	59.75	58.86	59.17	3,902
2024-01-26	59.20	59.20	58.60	58.67	10,626
2024-01-25	59.00	59.04	59.00	58.62	1,976
2024-01-24	59.01	59.01	58.68	58.54	1,527
2024-01-23	59.44	59.44	59.30	59.12	1,640
2024-01-22	59.02	59.12	59.02	59.10	280
2024-01-19	58.77	59.24	58.77	59.24	0
2024-01-18	58.53	58.53	58.53	58.77	200
2024-01-17	58.70	58.70	58.35	58.38	308
2024-01-16	60.18	60.18	60.00	60.02	71,482
2024-01-15	61.19	61.19	61.07	61.07	0
2024-01-12	61.05	61.05	61.05	61.19	190
2024-01-11	59.89	60.25	58.90	59.01	37,237
2024-01-10	59.82	60.28	59.50	59.53	15,859
2024-01-09	59.97	59.97	59.97	59.73	117,735
2024-01-08	59.80	59.80	59.12	60.01	9,533
2024-01-05	59.70	59.70	59.70	61.01	8
2024-01-04	60.58	60.79	60.58	60.73	20,894
2024-01-03	61.60	61.60	60.19	60.09	32,082
2024-01-02	62.61	62.61	61.60	62.01	1,642
2024-01-01	62.14	62.14	62.14	62.14	0
2023-12-29	62.68	62.68	62.14	62.14	0
2023-12-28	63.04	63.04	62.68	62.68	0
2023-12-27	62.22	63.06	62.00	63.04	1,240
2023-12-26	62.07	62.07	62.07	62.07	0
2023-12-25	62.07	62.07	62.07	62.07	0
2023-12-22	61.29	61.79	61.29	62.07	478
2023-12-21	60.94	60.94	60.94	60.93	8
2023-12-20	60.34	60.34	60.33	60.41	672
2023-12-19	60.00	60.99	60.00	61.09	97,086
2023-12-18	59.50	59.77	59.50	59.77	4,905
2023-12-15	61.00	61.00	60.41	60.53	5,620
2023-12-14	60.45	60.49	60.20	60.69	1,592
2023-12-13	57.50	57.50	57.27	57.44	1,053
2023-12-12	57.91	57.93	57.91	57.44	159,163
2023-12-11	58.84	58.84	57.41	57.41	0
2023-12-08	60.16	60.16	58.78	58.84	19,330
2023-12-07	60.47	60.53	60.47	60.24	22,188
2023-12-06	59.99	59.99	59.97	60.10	469
2023-12-05	60.12	60.12	59.71	59.71	80,004
2023-12-04	62.60	62.60	59.80	60.12	823
2023-12-01	61.14	62.18	61.14	62.18	0
2023-11-30	61.15	61.15	61.00	61.14	275
2023-11-29	61.15	61.15	61.15	61.26	390
2023-11-28	59.86	61.04	59.86	60.96	1,730
2023-11-27	58.86	59.35	58.86	59.35	0
2023-11-24	58.48	58.86	58.48	58.86	0
2023-11-23	58.46	58.48	58.46	58.48	0
2023-11-22	59.16	59.16	58.46	58.46	0
2023-11-21	57.31	59.16	57.31	59.16	16,000
2023-11-20	57.83	57.83	57.31	57.31	0
2023-11-17	57.81	57.81	57.81	57.83	213
2023-11-16	56.86	56.87	56.85	57.93	1,000
2023-11-15	57.19	57.25	57.19	56.79	619
2023-11-14	55.68	56.92	55.68	56.92	16,262
2023-11-13	55.20	55.20	55.04	55.66	211
2023-11-10	55.64	55.64	55.64	55.67	341
2023-11-09	56.47	56.47	56.47	56.87	60
2023-11-08	56.50	56.50	56.50	56.57	308
2023-11-07	56.88	56.88	56.88	57.26	99,874
2023-11-06	58.21	58.21	58.20	57.98	761
2023-11-03	59.13	59.13	58.63	58.61	1,321
2023-11-02	57.86	58.07	57.86	58.07	0
2023-11-01	58.27	58.27	57.86	57.86	1,055
2023-10-31	59.32	59.32	58.72	58.72	7
2023-10-30	58.85	59.39	58.85	58.10	326
2023-10-27	58.00	58.00	58.00	58.10	100
2023-10-26	58.39	58.39	57.93	57.94	605
2023-10-25	57.70	58.14	57.53	57.91	1,008
2023-10-24	58.00	58.00	57.17	57.28	2,486
2023-10-23	58.12	58.12	58.12	58.06	65
2023-10-20	58.30	59.22	58.05	59.19	2,820
2023-10-19	56.55	56.55	56.55	56.55	30
2023-10-18	56.85	56.97	56.85	56.11	2,204
2023-10-17	54.76	54.76	54.76	55.07	589
2023-10-16	54.74	54.96	54.74	54.88	1,000
2023-10-13	54.57	54.69	54.52	54.94	906
2023-10-12	52.63	52.75	52.10	52.09	1,793
2023-10-11	51.41	52.19	51.41	52.19	0
2023-10-10	51.12	51.41	51.12	51.41	3
2023-10-09	50.96	50.96	50.96	51.12	40
2023-10-06	48.96	48.96	48.96	50.10	1,100
2023-10-05	49.55	49.55	49.14	49.14	2,020
2023-10-04	49.71	49.71	49.71	49.66	439
2023-10-03	49.45	50.01	49.45	49.70	230
2023-10-02	50.42	50.42	50.04	50.16	640
2023-09-29	52.26	52.26	52.26	51.36	9
2023-09-28	52.54	52.54	52.54	51.73	114
2023-09-27	52.87	52.87	52.87	52.87	137
2023-09-26	54.46	54.46	54.26	54.17	750
2023-09-25	55.18	55.18	54.92	55.06	1,138
2023-09-22	55.08	55.62	55.08	55.62	0
2023-09-21	56.67	56.67	55.08	55.08	0
2023-09-20	56.36	56.72	56.36	56.67	350
2023-09-19	56.15	56.15	56.15	56.02	48
2023-09-18	55.61	55.61	55.61	55.72	2
2023-09-15	55.48	55.48	55.48	55.70	4
2023-09-14	54.89	54.89	54.62	54.62	0
2023-09-13	54.86	54.89	54.86	54.89	0
2023-09-12	54.66	54.90	54.66	54.86	647
2023-09-11	55.46	55.53	55.46	55.53	0
2023-09-08	55.65	55.82	55.45	55.46	633
2023-09-07	55.20	55.32	55.20	55.32	0
2023-09-06	55.84	55.84	55.20	55.20	0
2023-09-05	56.40	56.40	56.40	55.84	253
2023-09-04	56.59	56.59	56.51	56.56	1,005
2023-09-01	57.27	57.27	56.37	56.52	369
2023-08-31	56.94	56.94	56.94	56.79	526
2023-08-30	56.51	57.14	56.51	57.02	651
2023-08-29	54.76	56.47	54.76	56.47	5
2023-08-28	54.76	54.76	54.76	54.76	0
2023-08-25	55.62	55.62	54.76	54.76	0
2023-08-24	55.69	55.69	55.56	55.62	47
2023-08-23	54.68	55.34	54.68	55.43	2,782
2023-08-22	54.53	54.62	54.30	54.29	710
2023-08-21	53.85	53.85	53.85	53.86	183
2023-08-18	54.14	54.14	54.06	54.06	0
2023-08-17	54.74	54.74	54.14	54.14	0
2023-08-16	54.57	54.80	54.56	54.74	1,954
2023-08-15	54.81	55.22	54.81	55.04	10,387
2023-08-14	55.14	55.14	55.10	55.18	592
2023-08-11	55.56	55.56	55.54	55.54	0
2023-08-10	55.64	55.64	55.56	55.56	0
2023-08-09	55.86	55.89	55.74	55.64	645
2023-08-08	56.32	56.32	56.18	56.22	646
2023-08-07	57.09	57.09	56.63	56.63	0
2023-08-04	57.40	57.40	57.40	57.09	312
2023-08-03	56.73	56.91	56.73	56.91	0
2023-08-02	57.92	57.92	56.94	56.73	514
2023-08-01	57.61	57.61	57.45	57.33	675
2023-07-31	57.93	58.58	57.93	58.97	537
2023-07-28	58.20	58.36	58.20	58.55	380
2023-07-27	58.56	58.56	57.51	57.51	772
2023-07-26	58.71	59.27	58.71	59.27	0
2023-07-25	58.26	58.66	58.26	58.71	132
2023-07-24	58.54	58.54	58.50	58.50	0
2023-07-21	58.68	58.68	58.46	58.54	368
2023-07-20	59.53	59.53	59.09	59.09	0
2023-07-19	59.82	59.82	59.53	59.53	0
2023-07-18	58.75	59.82	58.75	59.82	4,596
2023-07-17	57.90	57.90	57.90	58.12	50
2023-07-14	58.43	58.43	58.33	58.54	140
2023-07-13	58.61	58.77	58.61	58.68	3,514
2023-07-12	58.27	58.27	58.27	58.37	40
2023-07-11	57.34	57.35	57.32	56.99	469
2023-07-10	56.53	56.53	56.53	56.50	175
2023-07-07	56.51	56.94	56.51	56.96	224
2023-07-06	56.41	56.41	56.41	55.68	2
2023-07-05	56.61	56.61	56.61	56.62	227
2023-07-04	56.88	56.88	56.88	56.87	103
2023-07-03	55.84	56.63	55.80	56.87	275
2023-06-30	56.27	56.28	56.27	56.28	442
2023-06-29	55.53	55.95	55.00	55.95	571
2023-06-28	55.85	55.85	55.85	56.06	604
2023-06-27	56.88	56.88	56.47	56.23	204
2023-06-26	57.35	57.35	56.69	56.97	60
2023-06-23	57.03	57.03	57.03	56.65	131
2023-06-22	56.30	56.30	56.30	56.17	8
2023-06-21	57.17	57.17	57.17	57.21	176
2023-06-20	58.74	58.74	58.74	57.44	444
2023-06-19	58.91	58.91	58.91	58.59	403
2023-06-16	59.17	59.17	59.17	59.01	14
2023-06-15	57.19	57.19	57.03	58.75	139
2023-06-14	58.20	58.97	58.20	58.97	0
2023-06-13	59.36	59.36	59.36	58.20	410
2023-06-12	58.93	58.93	58.93	58.97	111
2023-06-09	59.21	60.00	59.13	59.34	2,644
2023-06-08	58.41	58.45	58.41	59.57	441
2023-06-07	59.11	59.11	59.11	58.94	5
2023-06-06	59.16	59.16	59.16	59.25	11
2023-06-05	59.48	59.48	59.11	59.11	0
2023-06-02	60.40	60.40	60.40	59.48	7
2023-06-01	60.10	60.44	60.10	60.44	0
2023-05-31	59.15	60.00	59.15	60.10	1,079
2023-05-30	59.17	59.17	58.97	59.40	1,116
2023-05-29	58.30	58.30	58.30	58.30	0
2023-05-26	58.77	58.77	58.77	58.30	850
2023-05-25	59.34	59.34	58.51	58.50	1,170
2023-05-24	59.79	60.05	59.79	60.05	0
2023-05-23	59.92	59.92	59.92	59.79	25
2023-05-22	60.09	60.09	60.09	60.18	403
2023-05-19	59.73	60.07	59.73	60.40	450
2023-05-18	60.32	60.32	59.50	59.16	715
2023-05-17	61.39	61.39	61.39	60.84	5
2023-05-16	62.49	62.49	61.94	62.12	280
2023-05-15	63.08	63.08	63.07	63.08	350
2023-05-12	62.22	63.02	62.21	62.80	678
2023-05-11	63.71	64.49	63.30	63.27	1,593
2023-05-10	64.25	65.22	63.84	63.69	1,284
2023-05-09	63.70	63.96	63.70	63.82	1,086
2023-05-08	62.95	62.95	62.95	62.95	0
2023-05-05	62.55	63.05	62.55	62.95	686
2023-05-04	64.82	66.00	64.78	65.35	4,044
2023-05-03	63.28	63.28	63.28	63.96	7
2023-05-02	61.75	63.05	61.75	63.05	0
2023-05-01	61.75	61.75	61.75	61.75	0
2023-04-28	61.31	61.49	61.26	61.75	630
2023-04-27	61.26	61.40	61.26	61.49	978
2023-04-26	62.31	62.31	62.31	62.17	200
2023-04-25	62.15	62.15	61.51	61.77	474
2023-04-24	61.18	61.43	61.00	61.41	1,574
2023-04-21	62.19	62.33	60.88	61.11	788
2023-04-20	62.73	62.73	62.73	62.78	203
2023-04-19	62.22	62.22	61.73	62.25	409
2023-04-18	62.85	62.85	62.40	63.28	1,706
2023-04-17	63.12	63.12	62.11	62.11	25
2023-04-14	65.04	65.04	65.04	62.64	203
2023-04-13	64.54	65.53	64.54	65.29	1,695
2023-04-12	63.69	63.71	63.61	63.36	181
2023-04-11	62.82	62.84	62.82	63.05	27
2023-04-10	63.54	63.54	63.54	63.54	0
2023-04-07	63.54	63.54	63.54	63.54	0
2023-04-06	63.28	63.55	63.14	63.54	1,152
2023-04-05	64.34	64.84	64.34	64.12	507
2023-04-04	63.44	64.34	63.44	64.15	413
2023-04-03	62.17	62.17	61.97	62.29	700
2023-03-31	62.00	62.00	61.56	61.66	3,316
2023-03-30	60.77	60.92	60.77	61.32	100
2023-03-29	61.22	61.22	60.96	61.03	190
2023-03-28	60.21	61.00	60.21	61.08	2,403
2023-03-27	61.34	61.34	59.84	60.47	609
2023-03-24	62.67	62.83	62.23	62.23	472
2023-03-23	62.02	62.23	62.02	62.81	4,425
2023-03-22	59.52	60.12	59.52	60.10	389
2023-03-21	61.45	61.45	59.86	59.82	269
2023-03-20	63.51	63.75	61.34	62.08	4,249
2023-03-17	58.98	61.14	58.90	60.77	5,559
2023-03-16	58.63	58.85	58.30	58.35	605
2023-03-15	57.90	59.43	57.90	59.27	3,868
2023-03-14	57.41	57.97	57.41	57.49	1,327
2023-03-13	57.55	57.64	57.55	57.62	200
2023-03-10	53.59	55.25	53.55	54.73	1,206
2023-03-09	52.64	53.05	52.64	53.05	0
2023-03-08	52.54	52.64	52.54	52.64	0
2023-03-07	53.12	53.12	52.60	52.54	406
2023-03-06	54.56	54.56	54.56	54.48	12
2023-03-03	54.29	54.35	54.08	54.21	718
2023-03-02	53.55	53.55	53.55	53.71	485
2023-03-01	53.91	53.91	53.91	53.83	203
2023-02-28	52.29	52.29	52.29	53.22	26
2023-02-27	52.39	52.41	52.39	52.41	0
2023-02-24	52.59	52.59	52.17	52.39	955
2023-02-23	52.89	52.94	52.75	52.89	1,133
2023-02-22	53.87	53.87	53.75	53.75	0
2023-02-21	54.69	54.69	53.87	53.87	8
2023-02-20	54.09	54.09	54.09	54.69	283
2023-02-17	53.38	53.99	53.37	53.82	656
2023-02-16	54.09	54.34	53.82	53.97	414
2023-02-15	53.72	53.72	53.70	53.68	183
2023-02-14	55.60	55.60	55.00	54.58	598
2023-02-13	55.44	55.44	54.98	54.90	1,239
2023-02-10	55.36	55.36	55.36	55.26	288
2023-02-09	56.31	56.31	56.14	56.14	0
2023-02-08	56.87	56.87	56.26	56.31	1,009
2023-02-07	56.02	56.02	55.55	56.45	532
2023-02-06	56.20	56.20	55.91	55.99	503
2023-02-03	58.61	58.80	55.71	55.82	748
2023-02-02	59.39	59.39	59.39	59.19	201
2023-02-01	59.66	59.82	59.66	59.92	562
2023-01-31	58.48	59.42	58.40	59.77	1,127
2023-01-30	59.56	59.56	59.56	59.50	81
2023-01-27	59.72	59.93	59.72	59.99	217
2023-01-26	60.50	60.50	60.50	59.68	203
2023-01-25	59.90	59.98	59.90	60.20	212
2023-01-24	60.49	60.49	60.13	60.33	1,180
2023-01-23	59.71	59.71	59.53	59.53	0
2023-01-20	59.83	59.89	59.80	59.71	650
2023-01-19	59.35	59.36	59.35	59.37	237
2023-01-18	59.52	59.52	59.07	58.75	1,239
2023-01-17	59.17	59.17	59.17	59.01	2,250
2023-01-16	59.10	59.23	59.02	59.16	1,200
2023-01-13	58.46	58.97	58.46	59.03	308
2023-01-12	57.58	57.73	57.58	57.80	312
2023-01-11	56.66	56.66	56.66	56.48	251
2023-01-10	56.72	56.86	56.64	56.82	1,579
2023-01-09	56.70	56.89	56.70	56.89	573
2023-01-06	55.29	56.05	55.29	55.97	5,656
2023-01-05	55.05	55.05	54.26	54.21	942
2023-01-04	55.85	55.85	55.85	55.82	44
2023-01-03	54.74	55.00	54.74	54.24	509
2023-01-02	53.64	53.64	53.64	53.64	0
2022-12-30	53.44	53.68	53.44	53.64	3,150
2022-12-29	53.36	53.36	53.36	53.19	10
2022-12-28	52.59	52.59	52.50	52.57	515
2022-12-27	52.47	52.47	52.47	52.47	0
2022-12-26	52.47	52.47	52.47	52.47	0
2022-12-23	52.48	52.52	52.48	52.47	261
2022-12-22	53.07	53.07	53.07	52.42	63
2022-12-21	53.66	53.66	53.43	53.67	400
2022-12-20	53.29	53.82	53.29	53.60	3,369
2022-12-19	51.31	51.31	51.31	52.03	29
2022-12-16	51.38	52.09	51.38	52.04	740
2022-12-15	51.55	51.72	51.35	51.38	4,881
2022-12-14	53.31	53.46	53.31	53.54	484
2022-12-13	51.96	54.12	51.96	53.61	1,726
2022-12-12	52.48	52.48	52.21	51.84	2,853
2022-12-09	52.40	52.78	52.40	53.03	698
2022-12-08	52.07	52.41	52.07	52.15	3,568
2022-12-07	51.46	51.63	51.21	51.66	3,433
2022-12-06	51.28	51.52	51.28	51.45	1,381
2022-12-05	52.60	52.60	51.41	51.57	2,260
2022-12-02	53.04	53.04	51.81	52.43	5,341
2022-12-01	51.56	53.16	51.54	52.94	81,719
2022-11-30	50.41	50.78	50.15	50.34	6,857
2022-11-29	50.65	50.65	49.97	50.17	7,056
2022-11-28	50.40	50.86	49.79	49.78	16,845
2022-11-25	50.22	50.28	50.22	50.19	825
2022-11-24	50.57	50.57	50.54	50.59	550
2022-11-23	49.44	50.11	49.21	49.85	4,109
2022-11-22	50.21	50.21	49.72	49.72	699
2022-11-21	49.73	50.03	49.32	49.36	6,117
2022-11-18	50.64	50.79	50.52	50.67	1,744
2022-11-17	51.50	51.56	50.62	50.86	7,986
2022-11-16	52.20	52.20	51.76	51.97	6,998
2022-11-15	51.80	52.38	51.54	51.67	5,483
2022-11-14	52.00	52.00	50.51	51.37	12,430
2022-11-11	51.03	51.20	50.66	50.91	6,167
2022-11-10	47.82	50.52	47.82	50.21	10,376
2022-11-09	48.36	48.79	47.75	48.28	16,264
2022-11-08	45.99	48.46	45.70	48.41	18,508
2022-11-07	45.75	46.57	45.75	46.36	17,300
2022-11-04	44.69	46.10	44.67	46.05	23,116
2022-11-03	43.40	43.63	42.99	43.52	5,941
2022-11-02	44.99	45.27	44.99	44.66	2,577
2022-11-01	44.61	45.05	44.43	44.53	6,424
2022-10-31	44.17	44.29	43.98	44.21	2,938
2022-10-28	45.08	45.08	44.39	44.33	3,600
2022-10-27	45.45	45.63	45.17	45.74	7,191
2022-10-26	45.83	45.94	45.68	46.08	4,650
2022-10-25	44.69	45.46	44.58	45.22	2,921
2022-10-24	44.97	45.04	44.60	44.87	10,222
2022-10-21	43.28	44.67	43.25	44.54	11,608
2022-10-20	43.99	44.50	43.87	44.43	8,267
2022-10-19	44.62	44.62	43.86	43.97	8,152
2022-10-18	45.03	45.31	44.84	44.83	3,936
2022-10-17	45.25	45.84	45.16	45.61	5,457
2022-10-14	45.58	45.58	44.70	44.85	4,215
2022-10-13	46.36	46.43	44.67	45.56	5,636
2022-10-12	46.17	46.31	46.02	46.16	3,337
2022-10-11	46.11	46.22	45.93	46.30	2,844
2022-10-10	46.98	46.98	46.24	46.09	1,892
2022-10-07	48.57	48.57	47.48	47.75	4,480
2022-10-06	49.22	49.34	48.55	48.68	2,506
2022-10-05	48.99	48.99	48.00	48.43	7,339
2022-10-04	48.67	49.33	48.06	49.43	9,744
2022-10-03	45.89	47.50	45.89	47.38	14,463
2022-09-30	46.47	46.50	45.95	46.33	5,832
2022-09-29	45.02	45.54	45.02	45.58	5,574
2022-09-28	43.50	45.39	43.36	45.39	13,378
2022-09-27	44.39	44.64	44.35	44.19	1,493
2022-09-26	44.47	45.05	44.46	44.56	5,476
2022-09-23	45.40	45.40	44.73	44.97	720
2022-09-22	46.39	46.39	46.08	46.33	25
2022-09-21	46.58	46.58	46.58	46.16	5
2022-09-20	46.20	46.32	46.09	46.04	241
2022-09-19	46.65	46.65	46.65	46.65	0
2022-09-16	46.78	46.78	46.68	46.65	356
2022-09-15	46.21	46.21	46.21	46.25	124
2022-09-14	48.44	48.44	47.86	48.28	176
2022-09-13	48.33	48.33	48.33	48.40	225
2022-09-12	49.67	49.74	49.67	49.96	160
2022-09-09	49.71	49.71	49.71	49.07	23
2022-09-08	49.50	49.50	49.50	48.62	60
2022-09-07	48.44	48.54	48.44	48.77	246
2022-09-06	48.89	48.89	48.31	48.35	960
2022-09-05	48.67	49.05	48.67	48.79	1,336
2022-09-02	48.53	49.17	48.43	49.00	2,672
2022-09-01	48.17	48.24	47.62	47.84	5,083
2022-08-31	49.44	49.44	48.78	49.40	5,633
2022-08-30	50.02	50.22	49.50	49.71	3,457
2022-08-29	50.37	50.37	50.37	50.37	0
2022-08-26	51.29	51.40	50.38	50.37	6,018
2022-08-25	51.93	51.93	51.43	51.56	2,392
2022-08-24	51.12	51.42	50.80	51.37	5,193
2022-08-23	50.64	50.64	50.03	51.26	2,495
2022-08-22	50.36	50.36	50.36	50.31	343
2022-08-19	51.95	51.95	51.15	51.15	0
2022-08-18	51.88	51.99	51.77	51.95	954
2022-08-17	52.55	52.55	52.22	52.49	4,026
2022-08-16	52.92	52.92	52.74	52.77	1,342
2022-08-15	53.65	53.65	52.70	53.06	8,337
2022-08-12	53.60	54.02	53.38	54.03	4,095
2022-08-11	53.60	54.22	53.54	53.58	4,756
2022-08-10	53.75	54.51	53.65	54.31	3,333
2022-08-09	53.62	54.13	53.62	53.92	6,283
2022-08-08	53.09	53.56	53.09	53.73	1,216
2022-08-05	52.97	52.99	52.39	52.85	2,226
2022-08-04	53.32	53.75	53.19	53.61	2,302
2022-08-03	52.33	52.33	51.66	51.91	3,003
2022-08-02	52.77	53.50	52.66	53.19	4,990
2022-08-01	52.40	52.77	52.31	52.49	6,284
2022-07-29	52.06	52.21	51.64	52.36	3,348
2022-07-28	51.38	51.38	50.93	51.80	1,697
2022-07-27	49.90	49.90	49.21	49.60	3,210
2022-07-26	49.96	49.96	49.48	49.62	1,455
2022-07-25	50.30	50.30	49.47	49.63	4,335
2022-07-22	50.16	50.83	50.16	50.43	689
2022-07-21	47.61	49.08	47.60	49.15	672
2022-07-20	49.05	49.24	49.02	48.95	1,064
2022-07-19	49.18	49.27	49.18	49.37	1,250
2022-07-18	49.72	49.94	49.12	49.15	3,677
2022-07-15	48.91	49.33	48.66	48.99	4,775
2022-07-14	49.37	49.41	48.71	48.91	2,980
2022-07-13	50.27	51.21	49.56	50.95	4,815
2022-07-12	50.64	50.72	50.38	50.62	3,613
2022-07-11	50.91	50.91	50.75	50.91	900
2022-07-08	50.83	51.59	50.65	51.35	6,891
2022-07-07	51.11	51.30	50.93	51.08	3,025
2022-07-06	52.74	52.94	51.02	50.96	5,808
2022-07-05	55.20	55.20	52.68	52.69	9,235
2022-07-04	55.46	55.46	55.23	55.27	2,743
2022-07-01	54.41	55.26	53.76	55.22	19,147
2022-06-30	55.31	56.21	54.98	55.28	7,919
2022-06-29	55.91	56.90	55.67	55.91	11,104
2022-06-28	56.30	56.36	56.12	56.07	1,600
2022-06-27	57.26	57.31	56.15	56.21	10,437
2022-06-24	56.33	56.77	55.91	56.76	4,667
2022-06-23	57.18	57.73	56.49	57.14	10,450
2022-06-22	56.51	57.81	56.34	57.30	8,327
2022-06-21	56.90	57.41	56.80	57.62	10,250
2022-06-20	57.34	57.59	57.14	57.25	3,816
2022-06-17	57.60	58.03	57.18	57.45	6,320
2022-06-16	56.57	57.56	55.97	57.35	12,180
2022-06-15	56.34	57.11	56.09	56.67	7,401
2022-06-14	56.74	56.80	55.67	55.73	7,572
2022-06-13	58.68	58.68	56.48	56.63	16,681
2022-06-10	57.84	58.90	56.69	58.95	18,955
2022-06-09	58.15	58.18	57.49	57.65	5,380
2022-06-08	57.89	58.67	57.75	58.64	4,725
2022-06-07	57.76	58.29	57.69	58.21	4,557
2022-06-06	58.48	58.62	57.76	57.68	6,450
2022-06-03	57.72	57.72	57.72	57.72	0
2022-06-02	57.72	57.72	57.72	57.72	0
2022-06-01	56.55	58.07	56.55	57.72	6,305
2022-05-31	58.15	58.41	57.56	57.62	9,194
2022-05-30	58.76	58.92	58.50	58.85	1,600
2022-05-27	59.02	59.02	58.38	58.49	12,268
2022-05-26	58.25	58.51	57.81	58.08	44,820
2022-05-25	58.79	58.86	58.14	58.27	5,800
2022-05-24	58.91	59.59	58.61	59.44	12,882
2022-05-23	58.80	59.11	58.43	58.53	5,845
2022-05-20	58.21	58.21	57.26	58.02	11,196
2022-05-19	56.21	58.15	55.89	58.31	24,619
2022-05-18	56.07	56.51	55.69	56.32	10,287
2022-05-17	57.04	57.05	56.45	56.56	45,379
2022-05-16	55.78	56.26	54.58	55.97	14,130
2022-05-13	56.73	56.94	55.39	56.56	20,631
2022-05-12	58.26	58.76	57.78	57.72	13,095
2022-05-11	58.44	59.25	57.65	58.76	19,301
2022-05-10	59.30	59.45	58.24	58.40	136,855
2022-05-09	59.69	59.97	58.91	59.08	19,849
2022-05-06	60.22	61.32	60.20	61.34	39,172
2022-05-05	61.44	62.50	60.41	60.55	64,191
2022-05-04	60.10	60.10	59.35	59.68	6,887
2022-05-03	58.92	60.46	58.70	60.11	96,829
2022-05-02	62.32	62.32	62.32	62.32	0
2022-04-29	62.71	63.21	62.24	62.32	10,439
2022-04-28	61.02	61.56	60.73	61.23	35,241
2022-04-27	61.54	62.41	60.79	60.92	42,721
2022-04-26	62.20	62.68	61.81	62.15	96,224
2022-04-25	63.34	63.76	61.43	61.65	33,848
2022-04-22	65.57	65.61	63.80	64.31	17,757
2022-04-21	65.54	65.54	64.67	64.91	7,901
2022-04-20	65.54	65.66	65.36	65.62	756
2022-04-19	67.45	67.56	65.43	65.65	167,527
2022-04-18	66.51	66.51	66.51	66.51	0
2022-04-15	66.51	66.51	66.51	66.51	0
2022-04-14	67.18	67.53	66.23	66.51	34,385
2022-04-13	66.69	67.67	66.65	67.47	36,858
2022-04-12	65.70	67.48	65.68	67.20	173,444
2022-04-11	65.25	66.90	65.18	65.82	37,133
2022-04-08	64.22	65.47	64.22	65.27	29,471
2022-04-07	63.95	64.74	63.84	64.29	35,178
2022-04-06	63.29	64.52	63.29	64.04	42,960
2022-04-05	64.28	65.24	63.81	64.10	241,613
2022-04-04	64.19	64.60	64.13	64.36	3,748
2022-04-01	64.46	64.62	63.56	64.30	13,385
2022-03-31	64.15	65.33	64.01	65.31	80,246
2022-03-30	64.03	64.65	63.55	64.44	4,267
2022-03-29	63.82	63.82	61.71	63.19	60,353
2022-03-28	64.77	65.29	64.25	64.90	21,247
2022-03-25	66.26	66.66	65.33	66.27	12,837
2022-03-24	65.28	66.90	65.28	66.89	1,719
2022-03-23	63.80	64.73	63.80	64.69	2,678
2022-03-22	64.17	64.53	63.21	63.94	152,261
2022-03-21	64.22	65.07	63.73	64.78	18,720
2022-03-18	64.75	65.12	64.46	64.54	1,078
2022-03-17	65.00	65.85	64.96	65.38	29,430
2022-03-16	63.65	64.36	63.01	62.78	16,818
2022-03-15	64.69	64.95	63.24	64.31	96,502
2022-03-14	67.50	67.50	65.87	66.53	7,177
2022-03-11	68.91	69.31	66.77	68.43	39,653
2022-03-10	68.05	70.20	68.05	69.40	36,924
2022-03-09	73.05	73.37	68.06	69.52	64,214
2022-03-08	70.93	75.00	70.01	73.79	154,523
2022-03-07	69.20	70.01	67.18	68.05	66,022
2022-03-04	65.69	67.00	65.24	67.13	39,944
2022-03-03	65.09	65.16	64.29	64.63	25,123
2022-03-02	65.82	65.82	63.90	64.34	34,036
2022-03-01	63.69	64.81	63.67	64.57	79,374
2022-02-28	62.80	64.03	62.77	62.85	30,890
2022-02-25	63.68	63.85	61.75	61.85	67,054
2022-02-24	65.78	68.56	63.84	64.31	34,696
2022-02-23	62.58	63.44	62.33	63.40	17,255
2022-02-22	63.16	63.32	62.41	62.98	404,057
2022-02-21	62.40	62.74	62.40	62.68	3,114
2022-02-18	62.38	62.83	62.00	62.47	6,211
2022-02-17	61.35	62.77	61.32	62.55	106,258
2022-02-16	59.99	60.62	59.85	60.57	16,484
2022-02-15	61.30	61.30	59.34	59.56	117,787
2022-02-14	59.50	61.00	59.50	60.56	14,502
2022-02-11	58.19	58.80	58.19	58.40	5,589
2022-02-10	58.61	59.00	57.81	58.99	28,753
2022-02-09	58.37	58.53	58.05	58.42	3,962
2022-02-08	57.64	58.09	57.59	57.54	144,551
2022-02-07	57.20	57.53	57.20	57.54	2,552
2022-02-04	57.35	57.39	56.04	56.76	19,756
2022-02-03	56.62	56.93	55.82	56.93	22,792
2022-02-02	56.44	57.12	56.44	57.04	7,990
2022-02-01	56.71	56.93	56.49	56.92	37,456
2022-01-31	55.89	56.36	55.86	56.23	5,754
2022-01-28	55.92	55.92	55.56	55.51	2,718
2022-01-27	57.25	57.49	56.06	56.28	12,004
2022-01-26	59.69	59.69	58.63	58.71	4,559
2022-01-25	59.27	59.58	58.91	59.68	57,899
2022-01-24	59.36	59.41	58.63	58.80	23,729
2022-01-21	59.04	59.36	58.63	58.83	6,767
2022-01-20	59.36	59.71	59.21	59.13	10,417
2022-01-19	57.67	59.10	57.66	59.09	12,930
2022-01-18	57.62	58.10	57.05	57.45	15,280
2022-01-17	58.17	58.17	58.17	57.79	100
2022-01-14	58.24	58.35	57.96	57.81	3,019
2022-01-13	58.25	58.25	57.85	57.72	3,449
2022-01-12	57.74	58.25	57.66	58.10	10,668
2022-01-11	57.29	57.55	56.84	57.71	117,640
2022-01-10	56.32	56.81	56.13	56.37	8,227
2022-01-07	55.97	56.34	55.73	56.10	18,776
2022-01-06	56.78	56.89	55.93	56.17	50,794
2022-01-05	57.75	58.60	57.75	58.29	7,553
2022-01-04	56.95	57.86	56.94	57.55	6,730
2022-01-03	58.19	58.19	58.19	58.19	0
2021-12-31	57.85	57.85	57.85	58.19	403
2021-12-30	56.93	57.24	56.93	57.65	653
2021-12-29	57.12	57.12	56.27	57.15	3,521
2021-12-28	60.20	60.20	60.20	60.20	0
2021-12-27	60.20	60.20	60.20	60.20	0
2021-12-24	57.40	60.20	57.40	60.20	0
2021-12-23	57.19	57.35	56.97	57.40	765
2021-12-22	56.22	56.44	56.22	56.87	1,459
2021-12-21	56.52	56.82	56.02	55.96	182,147
2021-12-20	56.87	57.06	56.61	56.41	2,019
2021-12-17	57.51	57.81	57.26	57.18	6,889
2021-12-16	56.07	56.82	55.86	56.69	32,661
2021-12-15	55.09	55.16	54.71	54.84	6,388
2021-12-14	54.72	56.05	54.72	55.28	109,528
2021-12-13	56.12	56.43	55.95	56.23	8,427
2021-12-10	55.27	56.35	55.05	56.14	10,568
2021-12-09	56.10	56.18	55.33	55.55	28,059
2021-12-08	56.29	56.38	55.73	55.90	6,257
2021-12-07	55.92	56.11	55.33	56.12	149,667
2021-12-06	55.79	55.83	55.58	55.75	5,866
2021-12-03	54.93	55.58	54.90	55.56	7,008
2021-12-02	55.48	55.88	54.73	54.93	36,829
2021-12-01	55.87	56.46	55.70	56.19	9,123
2021-11-30	56.64	57.64	55.42	55.61	116,754
2021-11-29	56.94	57.02	56.14	56.15	9,632
2021-11-26	57.75	57.75	56.94	56.91	15,184
2021-11-25	56.71	56.71	56.42	56.53	3,234
2021-11-24	56.74	56.74	55.87	56.38	10,300
2021-11-23	57.54	57.54	56.05	56.13	109,540
2021-11-22	59.69	60.02	57.95	58.43	17,494
2021-11-19	60.88	61.54	60.72	61.18	15,032
2021-11-18	61.76	61.81	60.93	61.38	24,676
2021-11-17	61.17	61.66	61.17	61.62	3,064
2021-11-16	61.74	62.30	60.93	61.14	15,472
2021-11-15	61.38	61.79	61.29	61.60	3,046
2021-11-12	61.12	61.68	60.66	61.50	2,366
2021-11-11	61.14	61.54	61.01	61.39	7,258
2021-11-10	59.05	61.51	58.85	61.12	8,872
2021-11-09	58.75	59.26	58.75	59.06	81,295
2021-11-08	58.47	59.00	58.44	58.91	7,999
2021-11-05	57.32	58.38	56.48	58.27	15,833
2021-11-04	55.68	57.22	55.68	56.91	13,797
2021-11-03	56.22	56.33	54.43	55.01	16,173
2021-11-02	56.96	57.09	56.66	56.68	242,534
2021-11-01	56.25	57.05	56.25	56.91	4,755
2021-10-29	57.11	57.29	55.73	56.00	13,802
2021-10-28	57.62	58.08	56.99	57.70	44,450
2021-10-27	56.50	57.19	56.50	57.03	6,468
2021-10-26	57.56	57.78	56.43	56.64	205,774
2021-10-25	57.26	58.06	57.26	57.99	4,802
2021-10-22	57.17	58.30	57.03	57.50	6,043
2021-10-21	56.26	56.65	56.03	56.19	36,497
2021-10-20	56.04	56.68	55.86	56.44	8,673
2021-10-19	56.11	56.25	56.11	55.64	5,165
2021-10-18	55.20	55.55	55.02	55.12	6,532
2021-10-15	56.97	56.97	55.30	55.71	10,333
2021-10-14	57.19	57.39	57.19	57.36	1,856
2021-10-13	55.58	57.24	54.88	57.03	8,180
2021-10-12	54.93	55.44	54.93	55.19	5,788
2021-10-11	54.61	54.89	54.54	54.87	4,730
2021-10-08	54.72	56.14	54.69	54.80	13,929
2021-10-07	55.15	55.15	54.60	54.94	3,422
2021-10-06	54.39	54.93	54.39	54.91	3,034
2021-10-05	54.92	54.95	54.36	54.84	43,673
2021-10-04	54.83	55.16	54.23	55.26	3,307
2021-10-01	54.59	55.27	54.59	55.02	4,838
2021-09-30	53.04	55.19	52.93	55.12	9,883
2021-09-29	53.91	54.09	52.92	53.25	13,603
2021-09-28	53.96	54.02	53.05	53.75	32,799
2021-09-27	54.93	54.93	54.20	54.63	2,469
2021-09-24	54.69	54.78	53.91	54.57	10,169
2021-09-23	55.33	55.95	54.26	54.30	4,777
2021-09-22	56.06	56.06	55.89	56.30	852
2021-09-21	55.36	56.33	55.36	56.44	36,138
2021-09-20	54.95	55.48	54.83	55.41	12,739
2021-09-17	55.25	55.25	54.39	54.67	1,065
2021-09-16	56.80	56.80	54.29	54.78	12,016
2021-09-15	57.93	58.09	57.32	57.24	1,132
2021-09-14	57.13	58.34	56.57	58.19	91,931
2021-09-13	57.10	57.50	57.10	57.38	1,055
2021-09-10	57.92	57.92	57.46	57.55	2,143
2021-09-09	57.17	57.86	56.89	57.41	4,225
2021-09-08	57.77	57.79	56.83	57.25	4,876
2021-09-07	59.05	59.12	57.29	57.47	201,553
2021-09-06	59.55	59.55	59.27	59.35	2,045
2021-09-03	58.64	59.92	58.64	60.04	17,964
2021-09-02	58.70	58.89	58.18	58.63	6,571
2021-09-01	58.66	59.13	58.56	58.64	23,496
2021-08-31	58.96	58.96	58.03	58.27	131,706
2021-08-30	58.42	58.42	58.42	58.42	0
2021-08-27	57.73	58.44	57.10	58.42	19,969
2021-08-26	56.94	57.58	56.80	57.57	6,081
2021-08-25	57.45	57.66	56.94	57.05	5,480
2021-08-24	58.11	58.49	58.01	58.39	50,579
2021-08-23	57.23	58.30	57.12	58.30	5,443
2021-08-20	57.12	57.12	56.68	56.93	4,341
2021-08-19	56.79	57.84	56.56	56.37	17,988
2021-08-18	57.09	57.21	56.55	56.75	4,984
2021-08-17	56.12	57.58	56.12	56.85	129,133
2021-08-16	56.41	57.33	56.27	57.12	4,458
2021-08-13	55.13	56.35	55.13	56.44	4,846
2021-08-12	55.20	55.20	54.41	54.83	3,522
2021-08-11	53.73	54.50	53.73	54.74	11,377
2021-08-10	53.95	53.95	52.95	53.39	115,101
2021-08-09	54.56	54.90	53.40	53.64	11,432
2021-08-06	58.07	58.16	55.48	55.45	17,715
2021-08-05	58.89	59.00	58.02	58.31	4,182
2021-08-04	59.18	60.24	58.54	58.61	22,857
2021-08-03	58.86	59.02	58.81	58.90	9,417
2021-08-02	58.75	59.09	58.64	59.26	1,240
2021-07-30	60.10	60.10	59.61	59.64	7,752
2021-07-29	59.64	60.19	59.57	60.20	3,542
2021-07-28	58.57	58.57	57.97	58.25	1,977
2021-07-27	58.31	58.34	58.13	58.40	16,663
2021-07-26	58.76	59.00	58.26	58.04	969
2021-07-23	58.12	58.48	58.09	58.33	1,956
2021-07-22	58.52	58.77	58.11	58.82	2,965
2021-07-21	58.47	58.49	58.39	58.54	1,051
2021-07-20	59.29	59.79	59.29	58.89	7,452
2021-07-19	58.60	59.21	58.60	58.74	327
2021-07-16	59.87	59.87	59.36	59.10	456
2021-07-15	60.56	60.57	59.75	60.02	7,439
2021-07-14	59.43	60.05	59.43	59.90	1,072
2021-07-13	59.10	59.42	58.40	59.19	22,280
2021-07-12	58.26	58.77	57.79	58.75	12,474
2021-07-09	58.25	58.86	58.25	59.01	11,703
2021-07-08	58.55	59.41	58.26	58.14	20,438
2021-07-07	58.64	58.85	58.22	58.55	2,082
2021-07-06	58.76	59.28	58.76	58.71	97,310
2021-07-05	57.79	57.87	57.74	57.86	1,283
2021-07-02	56.89	58.03	56.89	57.41	23,656
2021-07-01	57.01	57.18	56.34	56.40	13,863
2021-06-30	55.86	56.35	55.60	56.13	28,377
2021-06-29	56.67	56.77	55.26	55.94	236,714
2021-06-28	57.29	57.40	56.79	57.09	10,664
2021-06-25	57.16	57.81	57.16	57.28	23,145
2021-06-24	56.97	57.70	56.92	57.07	11,515
2021-06-23	57.25	58.12	57.13	57.62	15,542
2021-06-22	57.05	57.50	56.82	56.97	79,610
2021-06-21	56.96	57.56	56.75	57.41	4,245
2021-06-18	57.73	58.31	56.94	56.90	4,663
2021-06-17	59.36	59.36	55.88	56.67	13,920
2021-06-16	62.33	63.07	62.33	62.51	2,577
2021-06-15	63.02	63.09	62.60	62.70	124,673
2021-06-14	62.77	63.06	62.09	62.93	5,878
2021-06-11	65.14	65.14	64.20	63.87	1,625
2021-06-10	64.17	64.17	63.87	64.90	1,312
2021-06-09	65.06	65.09	65.06	64.92	500
2021-06-08	65.02	65.43	64.67	65.13	285,201
2021-06-07	64.30	65.11	64.30	65.09	1,671
2021-06-04	63.68	65.14	63.44	65.06	4,232
2021-06-03	65.07	65.29	63.20	63.38	53,514
2021-06-02	65.37	66.03	65.10	65.84	9,854
2021-06-01	66.62	66.62	65.10	65.56	149,994
2021-05-28	64.90	65.59	64.46	65.27	27,389
2021-05-27	65.58	65.59	64.97	65.05	6,671
2021-05-26	66.02	66.47	65.63	65.85	16,235
2021-05-25	64.70	65.31	64.28	65.06	73,349
2021-05-24	64.36	64.62	64.01	64.51	52,435
2021-05-21	63.86	64.94	63.71	63.92	14,824
2021-05-20	63.72	64.26	63.33	64.15	9,787
2021-05-19	63.73	64.98	62.39	64.57	25,025
2021-05-18	63.58	63.90	63.18	63.46	24,043
2021-05-17	62.48	63.31	61.98	63.30	13,181
2021-05-14	60.92	61.52	60.92	61.53	6,889
2021-05-13	59.85	60.68	59.61	60.52	10,442
2021-05-12	61.05	61.83	60.37	60.49	22,587
2021-05-11	61.21	61.69	60.11	61.04	16,924
2021-05-10	61.20	61.97	61.19	61.56	26,633
2021-05-07	60.21	61.78	60.16	61.17	41,015
2021-05-06	58.62	60.06	58.46	60.12	15,920
2021-05-05	57.49	57.94	57.24	57.81	14,524
2021-05-04	57.98	58.80	57.54	57.99	12,035
2021-04-30	57.12	57.18	56.76	56.84	13,680
2021-04-29	57.70	57.76	56.24	56.93	17,149
2021-04-28	56.85	57.38	56.69	57.38	12,936
2021-04-27	57.84	57.99	57.58	57.63	13,189
2021-04-26	56.65	57.51	56.65	57.58	1,685
2021-04-23	58.12	58.80	57.13	57.81	36,751
2021-04-22	58.50	58.52	57.95	57.81	6,845
2021-04-21	58.33	59.01	57.65	58.70	30,292
2021-04-20	56.99	57.61	56.79	57.42	26,770
2021-04-19	57.76	58.44	56.94	57.49	36,759
2021-04-16	56.78	58.02	56.67	57.71	22,905
2021-04-15	55.70	56.99	55.54	57.05	22,761
2021-04-14	55.60	55.61	54.76	54.98	9,984
2021-04-13	54.27	55.84	54.27	55.53	21,390
2021-04-12	55.36	55.59	54.64	54.95	22,681
2021-04-09	55.72	55.82	54.79	55.51	31,334
2021-04-08	55.75	56.51	55.48	56.24	12,900
2021-04-07	55.42	55.42	54.80	55.31	8,745
2021-04-06	54.62	55.66	54.55	55.68	28,649
2021-04-01	53.82	54.69	53.67	54.59	24,852
2021-03-31	51.94	53.15	51.75	53.10	14,267
2021-03-30	53.00	53.05	51.58	51.86	13,697
2021-03-29	54.51	54.54	53.21	53.55	8,729
2021-03-26	54.38	55.14	54.38	54.97	1,864
2021-03-25	54.93	55.76	54.57	54.95	4,172
2021-03-24	54.91	55.26	54.86	55.28	3,220
2021-03-23	55.27	55.62	54.58	54.62	3,935
2021-03-22	54.70	55.35	54.16	55.45	5,792
2021-03-19	55.55	55.65	55.12	55.48	2,376
2021-03-18	55.37	55.39	54.11	55.12	2,593
2021-03-17	55.17	55.17	54.63	54.69	1,867
2021-03-16	54.97	55.58	54.71	54.78	2,775
2021-03-15	54.58	55.13	54.48	54.79	4,464
2021-03-12	53.59	53.59	52.92	53.73	5,404
2021-03-11	55.30	55.30	54.35	54.44	2,786
2021-03-10	53.62	54.17	53.57	54.06	5,193
2021-03-09	52.77	54.28	52.71	53.96	8,214
2021-03-08	52.67	52.67	51.70	51.65	10,202
2021-03-05	52.71	53.70	52.46	52.76	13,042
2021-03-04	54.21	54.47	53.47	54.21	13,094
2021-03-03	54.87	54.93	53.19	54.50	12,260
2021-03-02	54.18	55.26	54.18	54.86	10,942
2021-03-01	56.46	56.46	55.05	55.87	12,096
2021-02-26	56.89	57.41	54.68	54.49	11,449
2021-02-25	59.22	59.22	57.69	58.20	9,348
2021-02-24	60.16	60.23	58.56	59.41	12,923
2021-02-23	60.28	60.38	59.46	59.97	8,545
2021-02-22	59.17	60.38	59.17	60.38	12,343
2021-02-19	58.00	58.83	57.63	58.77	9,452
2021-02-18	58.44	58.87	57.59	58.16	12,272
2021-02-17	58.99	59.25	57.65	57.87	13,007
2021-02-16	61.16	61.48	59.06	60.00	16,995
2021-02-15	60.90	61.33	60.90	61.09	5,113
2021-02-12	60.94	61.77	60.62	61.69	10,906
2021-02-11	62.41	62.41	62.31	62.31	0
2021-02-10	63.03	63.40	62.31	62.41	597
2021-02-09	62.46	63.01	62.46	62.48	1,243
2021-02-08	60.60	62.37	60.47	62.42	4,980
2021-02-05	59.75	60.57	59.52	60.50	5,782
2021-02-04	61.68	61.68	58.91	59.03	5,780
2021-02-03	62.39	62.47	62.13	62.39	2,994
2021-02-02	63.38	63.55	62.07	62.58	12,527
2021-02-01	64.50	64.65	63.96	64.61	6,257
2021-01-29	63.11	65.05	63.11	63.93	3,283
2021-01-28	62.38	64.34	62.38	64.15	3,322
2021-01-27	63.24	63.24	62.48	63.30	1,944
2021-01-26	63.62	64.11	63.58	64.09	1,057
2021-01-25	63.89	64.70	63.39	64.03	2,381
2021-01-22	64.34	64.39	63.18	63.83	880
2021-01-21	64.92	64.92	64.27	64.59	566
2021-01-20	63.94	64.60	62.41	64.62	753
2021-01-19	63.08	63.08	62.60	62.95	358
2021-01-18	62.50	62.55	62.40	62.77	983
2021-01-15	63.87	64.76	61.79	62.01	2,405
2021-01-14	62.82	63.60	62.82	63.76	781
2021-01-13	63.60	64.55	63.60	64.69	1,142
2021-01-12	64.60	64.60	62.94	63.22	1,381
2021-01-11	63.78	63.92	62.43	63.71	3,116
2021-01-08	66.05	66.81	63.29	64.30	6,288
2021-01-07	68.76	69.51	68.00	68.45	1,741
2021-01-06	69.58	70.76	66.97	67.83	2,384
2021-01-05	70.55	70.88	70.55	70.80	756
2021-01-04	68.98	70.59	68.98	70.66	4,793
2020-12-31	67.10	67.21	67.10	67.21	345
2020-12-30	66.11	66.81	66.06	66.69	503
2020-12-29	66.39	66.43	65.36	66.26	685
2020-12-24	65.77	65.77	65.77	65.91	492
2020-12-23	65.55	65.68	64.87	65.87	544
2020-12-22	66.00	66.00	65.04	65.44	4,070
2020-12-21	67.62	67.68	65.60	66.36	5,048
2020-12-18	66.49	66.94	66.32	66.72	433
2020-12-17	66.32	67.16	66.19	67.04	1,804
2020-12-16	64.60	64.60	64.60	64.70	433
2020-12-15	63.60	64.30	63.60	63.99	724
2020-12-14	62.85	62.85	62.30	62.51	1,288
2020-12-11	62.71	63.44	62.71	63.91	501
2020-12-10	63.43	63.44	63.08	63.38	3,892
2020-12-09	65.01	65.25	64.00	64.31	1,046
2020-12-08	65.21	65.65	65.07	65.79	5,380
2020-12-07	63.40	65.48	63.40	65.49	546
2020-12-04	63.57	63.59	63.29	63.18	116
2020-12-03	63.41	63.85	63.41	62.92	28
2020-12-02	61.96	62.79	61.88	62.78	985
2020-12-01	60.59	61.80	60.50	61.48	870
2020-11-30	59.63	60.17	58.80	59.58	5,742
2020-11-27	61.50	61.50	59.42	59.99	1,875
2020-11-26	61.85	62.07	61.32	61.66	3,844
2020-11-25	61.80	62.12	61.60	61.80	3,060
2020-11-24	62.80	62.80	61.17	61.34	3,791
2020-11-23	66.25	66.30	63.20	63.29	2,438
2020-11-20	66.13	66.13	66.13	66.20	73
2020-11-19	65.45	65.56	64.97	65.20	1,339
2020-11-18	66.89	67.00	66.05	66.68	1,291
2020-11-17	67.24	67.24	67.24	67.22	45
2020-11-16	67.10	67.40	67.10	67.62	484
2020-11-13	66.60	66.90	66.60	67.65	346
2020-11-12	65.98	66.93	65.98	66.77	1,203
2020-11-11	66.35	66.46	66.28	65.67	658
2020-11-10	66.80	66.97	66.35	67.03	3,736
2020-11-09	72.90	72.90	65.00	65.07	9,040
2020-11-06	71.80	72.73	71.80	72.40	1,689
2020-11-05	69.76	72.10	69.76	71.97	846
2020-11-04	67.63	69.24	67.63	68.72	1,332
2020-11-03	68.20	68.95	68.20	69.11	222
2020-11-02	67.41	68.06	67.41	68.06	0
2020-10-30	66.69	67.75	66.69	67.41	466
2020-10-29	66.62	66.89	66.30	66.44	1,441
2020-10-28	68.65	68.65	67.00	67.45	5,468
2020-10-27	68.79	69.58	68.76	69.43	1,816
2020-10-26	69.20	69.37	69.02	69.21	993
2020-10-23	68.45	68.45	68.45	68.69	149
2020-10-22	70.25	70.25	70.25	68.85	99
2020-10-21	70.74	70.79	70.74	70.65	251
2020-10-20	69.10	69.76	69.10	69.64	150
2020-10-16	69.56	69.57	68.70	68.88	922
2020-10-15	68.78	68.78	68.23	69.34	450
2020-10-14	68.79	69.76	68.79	69.88	1,326
2020-10-13	69.58	69.58	68.12	68.35	2,390
2020-10-12	70.65	70.72	70.48	70.66	860
2020-10-09	69.92	70.76	69.80	71.17	73
2020-10-08	68.43	68.93	68.43	68.30	2,078
2020-10-07	67.83	68.05	67.82	68.08	482
2020-10-06	69.63	69.90	69.63	69.98	4,566
2020-10-05	69.10	70.07	69.10	70.27	312
2020-10-02	70.40	70.40	69.72	69.78	1,219
2020-10-01	68.86	69.26	68.86	69.97	927
2020-09-30	68.60	68.95	67.92	69.37	2,300
2020-09-29	67.87	67.87	67.87	68.73	10,050
2020-09-28	66.35	67.15	66.35	67.18	209
2020-09-25	66.72	66.75	66.34	66.46	649
2020-09-24	65.85	66.98	65.85	66.75	2,873
2020-09-23	67.76	68.72	66.61	66.89	8,615
2020-09-22	69.60	70.51	69.17	69.32	1,594
2020-09-21	73.40	73.40	68.07	68.61	9,319
2020-09-18	73.00	73.53	73.00	73.56	541
2020-09-17	72.85	73.13	71.94	73.03	4,612
2020-09-16	74.40	74.70	74.11	74.85	1,519
2020-09-15	74.76	75.02	73.44	73.41	2,750
2020-09-14	72.77	74.17	72.60	74.28	1,198
2020-09-11	72.65	73.67	72.65	73.31	1,296
2020-09-10	72.89	74.10	72.89	72.96	2,302
2020-09-09	71.61	73.10	71.27	72.96	1,606
2020-09-08	70.84	71.57	69.95	71.71	8,110
2020-09-07	71.14	71.74	71.14	71.74	0
2020-09-04	72.53	72.53	70.84	71.14	3,503
2020-09-03	72.10	72.15	71.47	71.34	2,886
2020-09-02	74.45	74.45	73.93	72.44	1,667
2020-09-01	76.45	76.49	75.30	75.20	2,138
2020-08-28	73.26	74.18	73.18	74.88	4,258
2020-08-27	72.82	73.07	69.94	70.91	3,346
2020-08-26	71.03	72.70	69.76	73.11	4,165
2020-08-25	72.06	72.33	70.83	70.93	3,002
2020-08-24	72.70	73.78	72.70	71.83	585
2020-08-21	73.40	73.40	70.37	73.00	3,297
2020-08-20	74.03	74.03	71.78	73.23	1,146
2020-08-19	76.00	76.60	74.55	74.03	886
2020-08-18	78.15	78.50	75.82	77.51	4,240
2020-08-17	74.27	76.20	74.00	76.56	3,052
2020-08-14	73.71	73.71	73.53	73.29	554
2020-08-13	72.55	72.68	71.53	73.75	3,427
2020-08-12	71.10	73.50	71.01	73.04	9,979
2020-08-11	77.71	78.10	72.94	73.22	10,539
2020-08-10	80.09	81.37	80.09	80.42	3,563
2020-08-07	82.28	83.00	79.79	80.78	19,721
2020-08-06	81.86	83.37	81.60	82.09	23,900
2020-08-05	80.60	82.50	80.46	81.85	7,863
2020-08-04	76.75	78.26	76.20	78.18	1,589
2020-08-03	76.26	76.48	75.40	76.23	2,870
2020-07-31	77.35	77.35	75.67	76.55	1,399
2020-07-30	74.84	75.43	74.31	75.09	4,803
2020-07-29	75.18	75.31	74.68	75.09	5,140
2020-07-28	71.60	75.34	71.60	74.97	6,658
2020-07-27	73.95	74.99	73.70	74.18	6,399
2020-07-24	70.82	70.82	70.42	71.62	439
2020-07-23	70.45	71.25	70.42	71.40	383
2020-07-22	69.12	69.12	67.85	69.01	1,183
2020-07-21	65.98	67.74	65.84	67.33	5,614
2020-07-20	64.90	64.90	64.90	65.14	678
2020-07-17	64.80	64.80	64.80	65.14	900
2020-07-16	65.00	65.00	64.90	64.96	1,168
2020-07-15	65.15	65.45	65.15	65.40	1,241
2020-07-14	64.99	65.42	64.56	65.58	1,528
2020-07-13	65.51	65.61	65.50	65.42	1,274
2020-07-10	65.50	65.50	64.80	64.89	1,066
2020-07-09	66.00	66.00	64.97	65.25	898
2020-07-08	65.35	66.35	64.88	66.16	5,013
2020-07-07	64.27	65.59	63.24	65.26	2,487
2020-07-06	64.20	64.20	64.20	64.45	245
2020-07-03	63.84	63.84	63.84	63.90	1,000
2020-07-02	63.57	63.60	63.48	64.03	378
2020-07-01	65.44	65.57	62.60	62.74	3,313
2020-06-30	63.50	63.52	63.50	63.63	824
2020-06-29	63.94	64.00	63.94	63.11	855
2020-06-26	63.00	63.00	61.81	62.45	756
2020-06-25	63.01	63.01	62.96	63.39	1,072
2020-06-24	63.93	64.66	63.14	63.55	2,852
2020-06-23	62.20	63.85	62.20	63.55	2,178
2020-06-22	61.77	63.50	61.77	62.72	3,825
2020-06-19	61.50	61.50	61.12	61.73	753
2020-06-18	60.54	61.07	60.54	59.95	372
2020-06-17	59.57	59.91	59.10	60.30	117
2020-06-16	60.71	60.71	59.80	60.30	731
2020-06-15	59.70	60.04	58.45	59.81	2,827
2020-06-12	60.21	60.93	60.16	60.64	1,664
2020-06-11	60.35	60.35	60.35	61.56	1,731
2020-06-10	60.03	60.06	59.83	59.37	901
2020-06-09	58.40	59.84	58.40	59.52	2,358
2020-06-08	57.66	58.05	57.63	57.67	2,444
2020-06-05	58.29	58.29	55.97	56.59	8,486
2020-06-04	58.90	58.90	58.53	59.23	2,248
2020-06-03	59.88	60.00	57.53	57.89	3,375
2020-06-02	61.32	61.43	61.29	60.87	1,830
2020-06-01	61.50	61.65	60.66	61.55	4,087
2020-05-29	60.75	61.64	60.75	60.42	3,461
2020-05-28	60.11	60.68	60.11	60.42	2,106
2020-05-27	59.40	59.40	58.45	59.84	2,644
2020-05-26	61.21	61.32	60.05	59.84	6,469
2020-05-22	61.71	61.91	61.19	60.70	4,086
2020-05-21	61.66	62.24	60.32	60.70	10,613
2020-05-20	62.66	62.76	62.17	62.76	4,940
2020-05-19	61.19	62.25	60.80	62.04	9,624
2020-05-18	63.78	64.23	61.41	61.17	8,901
2020-05-15	62.08	62.81	61.66	62.58	26,832
2020-05-14	60.58	61.97	60.27	61.61	9,464
2020-05-13	59.10	60.27	59.10	60.47	6,007
2020-05-12	59.38	59.98	59.18	59.91	4,833
2020-05-11	59.44	59.82	58.54	58.85	8,407
2020-05-07	58.22	59.57	58.22	59.50	5,871
2020-05-06	59.79	59.87	58.28	58.39	2,350
2020-05-05	59.37	59.90	59.01	59.42	16,726
2020-05-04	60.06	60.50	59.60	59.94	5,709
2020-05-01	57.90	58.84	57.47	59.41	8,979
2020-04-30	61.58	61.58	59.59	60.16	4,636
2020-04-29	60.58	60.58	59.15	60.16	2,702
2020-04-28	60.90	60.90	59.70	60.76	5,783
2020-04-27	61.93	62.08	60.70	60.76	1,654
2020-04-24	62.91	63.00	60.99	61.17	3,966
2020-04-23	62.22	62.96	62.20	63.20	3,526
2020-04-22	59.80	61.55	59.80	58.79	1,926
2020-04-21	60.17	60.20	57.10	58.79	5,632
2020-04-20	58.70	59.50	58.70	59.82	792
2020-04-17	60.66	61.27	59.27	59.81	12,245
2020-04-16	64.12	64.12	62.15	62.59	635
2020-04-15	62.24	63.08	61.53	62.30	18,930
2020-04-14	64.12	65.34	63.24	61.50	8,419
2020-04-09	58.82	61.83	58.68	61.50	10,615
2020-04-08	58.34	58.99	57.71	58.39	6,506
2020-04-07	60.61	60.61	58.30	58.43	15,531
2020-04-06	56.14	58.72	56.14	55.42	10,496
2020-04-03	54.70	54.93	54.62	54.63	4,131
2020-04-03	54.70	55.71	54.29	55.42	10,492
2020-04-02	53.01	54.82	52.66	54.63	12,644
2020-04-02	53.01	54.49	52.66	52.59	9,461
2020-04-01	52.58	54.36	51.53	52.59	19,520
2020-04-01	52.58	54.36	51.53	54.39	16,504
2020-03-31	55.26	55.26	53.30	55.60	10,123
2020-03-30	55.58	56.13	55.27	56.37	9,334
2020-03-27	55.30	56.29	55.04	56.59	3,543
2020-03-26	54.64	57.73	54.64	54.97	20,542
2020-03-25	55.46	56.54	53.64	56.77	13,545
2020-03-24	54.46	58.19	54.46	50.06	12,757
2020-03-23	46.42	47.96	46.42	46.02	5,673
2020-03-20	47.53	47.74	47.43	45.58	4,755
2020-03-19	45.80	45.91	45.39	46.18	1,527
2020-03-18	47.34	47.55	46.22	48.89	4,956
2020-03-17	45.88	50.08	44.99	47.30	28,938
2020-03-16	49.05	49.43	44.15	48.96	16,353
2020-03-13	52.66	53.00	52.55	51.76	667
2020-03-12	56.32	56.59	54.27	56.95	9,308
2020-03-11	57.70	58.50	56.88	57.45	11,835
2020-03-10	57.97	58.09	57.20	58.20	6,452
2020-03-09	59.27	59.52	57.96	58.44	22,835
2020-03-06	58.62	59.80	56.84	58.44	37,491
2020-03-05	56.28	57.84	56.28	56.46	9,327
2020-03-04	56.15	57.07	56.05	56.14	25,005
2020-03-03	53.46	56.21	53.42	53.33	9,507
2020-03-02	53.69	54.46	53.20	53.01	14,928
2020-02-28	55.90	57.25	54.32	57.36	26,953
2020-02-27	57.44	57.99	57.08	56.51	29,767
2020-02-26	57.06	57.75	55.71	57.34	34,114
2020-02-25	57.01	57.83	56.94	58.99	22,562
2020-02-24	59.14	60.15	59.06	56.93	46,713
2020-02-21	56.49	57.39	56.21	56.93	12,249
2020-02-20	54.74	55.54	54.70	55.57	5,718
2020-02-19	54.49	54.87	54.32	54.46	7,265
2020-02-18	53.29	54.45	53.21	54.43	49,719
2020-02-17	52.75	52.90	52.73	52.91	1,029
2020-02-14	52.57	52.99	52.46	52.89	2,787
2020-02-13	52.42	52.60	52.27	52.47	5,355
2020-02-12	51.78	51.96	51.62	52.01	7,103
2020-02-11	51.95	52.39	51.64	51.78	6,427
2020-02-10	52.33	52.49	52.27	52.42	5,218
2020-02-07	51.83	52.38	51.67	51.89	6,530
2020-02-06	51.45	51.98	51.45	51.81	12,863
2020-02-05	51.61	51.61	50.70	51.47	19,709
2020-02-04	52.45	52.45	50.97	51.10	26,635
2020-02-03	52.80	52.96	52.37	52.71	18,824
2020-01-31	52.69	53.53	52.69	53.11	20,436
2020-01-30	53.05	53.20	52.55	53.11	7,443
2020-01-29	52.19	52.51	52.19	52.30	7,570
2020-01-28	52.83	53.05	52.19	52.33	12,043
2020-01-27	52.97	53.39	52.97	53.19	12,049
2020-01-24	51.57	52.60	51.57	52.51	8,181
2020-01-23	51.28	52.07	51.28	52.10	5,539
2020-01-22	51.33	51.60	51.33	51.53	2,979
2020-01-21	51.67	51.74	50.86	51.50	13,868
2020-01-20	51.72	51.81	51.63	51.78	4,174
2020-01-17	51.43	51.75	51.37	51.56	5,544
2020-01-16	51.39	51.53	50.94	51.06	5,101
2020-01-15	51.24	51.47	51.02	51.17	4,998
2020-01-14	50.67	50.93	50.57	50.62	1,934
2020-01-13	51.31	51.54	50.93	51.28	9,332
2020-01-10	51.24	51.79	51.04	51.78	8,087
2020-01-09	50.90	51.56	50.80	51.15	24,285
2020-01-08	53.78	53.78	52.16	52.24	53,203
2020-01-07	52.47	52.66	52.22	52.49	18,378
2020-01-06	52.75	53.17	51.98	52.17	25,313
2020-01-03	50.89	51.34	50.82	51.25	24,555
2020-01-02	49.36	49.97	49.36	49.79	9,338
2019-12-31	49.66	49.66	49.53	49.50	1,070
2019-12-30	48.85	49.05	48.77	49.07	2,691
2019-12-27	48.82	48.94	48.81	49.15	1,477
2019-12-24	47.59	47.66	47.59	47.53	3,047
2019-12-23	47.06	47.19	47.01	47.06	5,178
2019-12-20	46.75	46.91	46.70	46.68	4,356
2019-12-19	46.58	46.70	46.50	46.75	2,454
2019-12-18	46.80	46.85	46.44	46.64	5,764
2019-12-17	46.75	46.91	46.59	46.70	9,451
2019-12-16	46.65	46.80	46.64	46.55	5,653
2019-12-13	46.47	46.60	46.08	46.69	19,115
2019-12-12	46.50	47.35	46.00	46.17	16,816
2019-12-11	45.99	46.31	45.90	46.46	4,370
2019-12-10	45.84	46.14	45.84	45.89	6,560
2019-12-09	45.94	45.94	45.76	45.78	920
2019-12-06	46.60	46.60	46.06	46.89	3,059
2019-12-05	46.68	46.77	46.62	46.63	7,291
2019-12-04	47.17	47.17	46.56	46.63	6,988
2019-12-03	46.03	47.05	46.03	47.08	15,406
2019-12-02	45.59	46.06	45.59	46.02	15,315
2019-11-29	45.61	45.93	45.60	45.99	2,883
2019-11-28	45.54	45.55	45.51	45.57	3,484
2019-11-27	45.83	45.83	45.51	45.42	1,167
2019-11-26	45.72	45.83	45.46	45.89	4,585
2019-11-25	45.73	45.88	45.61	45.69	5,682
2019-11-22	46.46	46.61	46.01	46.17	2,967
2019-11-21	46.67	46.67	46.21	46.35	8,142
2019-11-20	47.04	47.06	46.47	46.39	11,291
2019-11-19	46.37	46.74	46.24	46.71	1,958
2019-11-18	46.03	46.76	45.67	46.66	5,393
2019-11-15	46.15	46.43	46.12	46.28	4,665
2019-11-14	46.53	46.65	46.29	46.67	1,274
2019-11-13	45.97	46.31	45.97	46.14	2,160
2019-11-12	45.53	45.59	45.05	45.42	5,425
2019-11-11	46.27	46.28	45.21	45.63	7,013
2019-11-08	46.68	46.68	45.71	46.41	23,172
2019-11-07	47.70	47.72	46.40	46.44	12,237
2019-11-06	47.75	47.89	47.66	47.85	5,148
2019-11-05	48.95	48.99	47.55	47.50	15,815
2019-11-04	49.29	49.42	49.09	49.02	9,549
2019-11-01	49.54	49.57	48.85	49.29	13,513
2019-10-31	48.62	49.49	48.62	49.39	42,518
2019-10-30	48.07	48.31	47.99	48.28	10,560
2019-10-29	48.27	48.27	47.66	48.07	12,970
2019-10-28	48.95	49.03	48.02	48.07	17,493
2019-10-25	48.99	49.69	48.94	49.24	8,144
2019-10-24	48.11	48.86	47.99	48.73	32,912
2019-10-23	48.15	48.43	48.11	48.31	14,144
2019-10-22	47.85	47.96	47.67	47.72	11,422
2019-10-21	48.08	48.42	47.65	47.70	34,527
2019-10-18	48.03	48.27	47.82	48.17	32,467
2019-10-17	48.14	48.33	47.69	48.36	24,563
2019-10-16	47.68	48.20	47.33	47.96	23,267
2019-10-15	48.19	48.68	47.46	48.31	9,833
2019-10-14	48.03	48.54	48.03	48.31	16,360
2019-10-11	48.86	49.04	47.13	47.46	94,397
2019-10-10	49.26	49.49	48.32	49.41	38,759
2019-10-09	49.40	49.59	48.90	49.41	24,631
2019-10-08	48.35	49.39	48.35	49.14	33,324
2019-10-07	49.26	49.40	48.65	49.00	21,761
2019-10-04	49.50	49.85	48.67	49.27	31,947
2019-10-03	48.80	50.18	48.75	49.60	54,905
2019-10-02	47.82	48.88	47.60	47.84	26,472
2019-10-01	46.67	47.94	46.33	47.84	43,554
2019-09-30	48.45	48.63	47.13	47.06	35,985
2019-09-27	48.93	48.99	48.17	48.50	41,312
2019-09-26	49.63	49.84	49.22	49.68	20,975
2019-09-25	50.94	51.19	50.07	50.06	13,768
2019-09-24	50.51	50.78	50.26	50.79	14,216
2019-09-23	49.98	50.76	49.98	50.63	14,669
2019-09-20	49.37	49.40	49.01	49.27	5,787
2019-09-19	48.72	49.37	48.69	48.95	8,550
2019-09-18	49.22	49.71	49.22	49.74	9,992
2019-09-17	48.79	49.49	48.79	49.33	12,380
2019-09-16	49.35	49.48	48.93	49.24	27,078
2019-09-13	49.41	49.68	48.64	48.71	19,474
2019-09-12	49.31	50.67	49.26	49.54	22,785
2019-09-11	48.69	48.91	48.42	48.83	5,757
2019-09-10	48.66	49.13	48.44	48.97	11,047
2019-09-09	49.66	50.11	49.04	49.18	14,183
2019-09-06	49.88	50.89	49.38	50.60	12,609
2019-09-05	52.51	52.51	49.73	50.58	28,638
2019-09-04	51.70	52.45	51.49	52.32	19,288
2019-09-03	51.07	52.50	51.05	52.34	20,942
2019-09-02	50.76	51.02	50.62	50.96	4,930
2019-08-30	51.10	51.24	50.76	51.71	10,289
2019-08-29	52.26	52.32	51.59	51.74	12,821
2019-08-28	51.94	52.31	51.65	51.74	12,498
2019-08-27	51.50	52.00	51.25	52.09	13,854
2019-08-23	49.11	49.76	49.06	49.39	4,612
2019-08-22	49.29	49.52	48.87	49.39	15,122
2019-08-21	49.29	49.56	49.18	49.57	3,703
2019-08-20	49.32	49.92	49.32	49.55	9,902
2019-08-19	49.97	49.97	49.09	49.37	14,705
2019-08-16	50.44	50.44	49.79	50.01	8,583
2019-08-15	50.18	50.90	50.01	50.55	16,674
2019-08-14	49.32	50.69	49.32	50.52	21,350
2019-08-13	50.94	51.73	48.15	49.65	60,330
2019-08-12	48.98	49.93	48.86	49.84	8,452
2019-08-09	49.69	49.74	49.21	49.86	12,049
2019-08-08	49.38	49.53	48.96	49.36	14,188
2019-08-07	48.71	50.00	48.58	49.99	39,644
2019-08-06	47.07	47.82	46.90	47.77	15,285
2019-08-05	46.76	47.56	46.72	46.99	13,525
2019-08-02	45.39	46.13	45.19	45.99	19,397
2019-08-01	43.61	43.99	43.36	44.25	5,536
2019-07-31	45.16	45.22	44.95	44.98	2,015
2019-07-30	45.02	45.06	45.00	45.00	756
2019-07-29	44.40	44.59	44.36	44.45	2,804
2019-07-26	44.41	44.74	44.20	44.46	4,363
2019-07-25	44.97	45.00	44.28	44.45	4,749
2019-07-24	44.60	45.04	44.60	44.76	3,154
2019-07-23	44.40	45.02	44.40	44.68	5,004
2019-07-22	45.00	45.03	44.85	45.00	5,192
2019-07-19	45.70	45.92	45.10	45.14	7,736
2019-07-18	44.64	44.98	44.35	44.87	13,248
2019-07-17	43.42	44.70	43.42	44.80	17,483
2019-07-16	44.32	44.37	43.86	43.95	3,941
2019-07-15	44.32	44.40	43.94	44.13	1,131
2019-07-12	44.05	44.11	43.62	43.92	27,730
2019-07-11	44.80	44.80	43.98	44.06	24,320
2019-07-10	42.89	44.06	42.89	43.91	23,379
2019-07-09	42.98	43.37	42.59	43.19	25,911
2019-07-08	43.83	43.83	43.14	43.25	29,276
2019-07-05	44.34	44.39	42.57	43.18	56,697
2019-07-04	44.23	44.52	44.10	44.38	13,099
2019-07-03	45.10	45.10	44.25	44.63	44,840
2019-07-02	43.02	43.49	42.88	43.41	20,519
2019-07-01	42.31	43.26	42.28	42.96	60,530
2019-06-28	44.22	44.47	43.88	44.15	26,965
2019-06-27	43.73	44.03	43.40	44.21	28,494
2019-06-26	43.91	44.31	43.66	44.21	37,238
2019-06-25	45.37	45.69	45.07	45.27	36,535
2019-06-24	43.72	44.55	43.68	44.61	21,896
2019-06-21	43.10	43.54	42.47	42.68	53,888
2019-06-20	42.41	42.66	42.22	42.68	37,778
2019-06-19	40.16	40.26	40.05	40.20	14,386
2019-06-18	40.34	40.76	39.96	40.48	34,064
2019-06-17	39.75	39.96	39.54	39.98	12,543
2019-06-14	41.00	41.00	40.34	40.53	6,569
2019-06-13	39.82	39.89	39.63	39.91	936
2019-06-12	39.83	39.83	39.42	39.64	10,585
2019-06-11	39.00	39.05	38.78	39.14	6,898
2019-06-10	39.29	39.34	39.11	39.29	9,176
2019-06-07	39.65	40.32	39.59	40.18	16,188
2019-06-06	39.75	39.79	39.72	39.79	5,680
2019-06-05	39.64	40.15	39.49	39.35	20,151
2019-06-04	39.36	39.36	38.95	38.89	6,608
2019-06-03	38.34	38.87	38.34	38.82	21,040
2019-05-31	37.43	37.89	37.43	36.98	9,144
2019-05-30	36.65	36.99	36.65	36.98	577
2019-05-29	36.78	36.80	36.62	36.60	794
2019-05-28	36.83	36.83	36.47	36.47	145
2019-05-24	36.76	36.76	36.74	36.83	2,820
2019-05-23	36.39	36.85	36.38	36.92	1,814
2019-05-22	36.22	36.38	36.22	36.31	2,100
2019-05-21	36.16	36.26	36.16	36.22	369
2019-05-20	36.33	36.49	36.33	36.44	1,175
2019-05-17	36.52	36.52	36.37	36.36	3,369
2019-05-16	37.55	37.55	36.95	36.95	0
2019-05-15	37.52	37.71	37.51	37.55	366
2019-05-14	37.67	37.77	37.53	37.55	4,440
2019-05-13	37.77	37.77	37.65	37.76	750
2019-05-10	36.98	37.08	36.95	37.10	2,210
2019-05-09	36.80	36.89	36.78	37.02	1,450
2019-05-08	37.03	37.18	36.91	36.81	1,540
2019-05-07	36.81	36.92	36.63	36.90	2,083
2019-05-03	36.13	36.63	36.13	36.79	3,446
2019-05-02	36.86	36.86	36.14	36.14	375
2019-05-01	36.82	36.87	36.82	36.86	720
2019-04-30	36.73	36.96	36.73	36.96	0
2019-04-29	36.89	36.89	36.89	36.73	203

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
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