Wt Wti Crude 2x Share History

Wt Wti Crude 2x Share Price history. The following table shows end-of-day data LOIL historical share prices for Wt Wti Crude 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	12.85	12.85	12.85	12.85	0
2024-05-03	13.03	13.06	12.81	12.85	24,237
2024-05-02	13.10	13.18	12.81	12.94	50,895
2024-05-01	13.52	13.72	13.17	13.16	27,187
2024-04-30	14.06	14.29	13.79	13.95	22,642
2024-04-29	14.38	14.52	14.28	14.14	25,481
2024-04-26	14.57	14.63	14.51	14.57	37,191
2024-04-25	14.24	14.26	13.94	13.96	13,398
2024-04-24	14.41	14.41	14.14	14.23	31,524
2024-04-23	14.04	14.12	13.62	14.10	18,847
2024-04-22	13.52	13.84	13.51	13.87	16,058
2024-04-19	14.16	14.16	13.71	13.99	34,436
2024-04-18	14.03	14.11	13.74	13.98	41,386
2024-04-17	14.75	14.79	14.51	14.55	9,505
2024-04-16	15.00	15.04	14.81	14.96	29,302
2024-04-15	14.80	14.84	14.57	14.65	78,358
2024-04-12	15.01	15.56	15.00	15.38	102,680
2024-04-11	15.09	15.14	14.73	14.89	32,978
2024-04-10	14.94	14.97	14.56	14.75	76,327
2024-04-09	15.13	15.27	14.82	14.86	39,566
2024-04-08	14.80	15.27	14.80	14.91	86,290
2024-04-05	15.33	15.46	15.15	15.43	31,526
2024-04-04	14.79	14.82	14.66	14.69	19,950
2024-04-03	14.70	14.95	14.55	14.84	38,590
2024-04-02	14.34	14.68	14.34	14.62	87,226
2024-04-01	13.90	13.90	13.90	13.90	0
2024-03-29	13.90	13.90	13.90	13.90	0
2024-03-28	13.57	13.90	13.57	13.90	38,644
2024-03-27	13.30	13.45	13.30	13.44	64,892
2024-03-26	13.65	13.75	13.62	13.67	39,161
2024-03-25	13.39	13.66	13.36	13.70	31,507
2024-03-22	13.31	13.39	13.26	13.30	10,730
2024-03-21	13.57	13.57	13.31	13.32	31,654
2024-03-20	13.72	13.72	13.35	13.43	55,897
2024-03-19	13.65	13.94	13.63	13.89	58,900
2024-03-18	13.42	13.63	13.36	13.60	142,278
2024-03-15	13.15	13.25	13.09	13.26	23,797
2024-03-14	13.00	13.25	12.99	13.18	73,433
2024-03-13	12.46	12.79	12.46	12.70	43,888
2024-03-12	12.45	12.46	12.33	12.40	26,309
2024-03-11	12.26	12.33	12.08	12.38	26,921
2024-03-08	12.75	12.80	12.30	12.25	29,772
2024-03-07	12.43	12.53	12.37	12.48	26,484
2024-03-06	12.27	12.63	12.27	12.92	20,327
2024-03-05	12.42	12.49	12.33	12.49	29,457
2024-03-04	12.80	12.87	12.58	12.63	66,623
2024-03-01	12.30	12.98	12.30	12.97	112,104
2024-02-29	12.27	12.40	12.19	12.45	39,081
2024-02-28	12.37	12.59	12.16	12.27	35,840
2024-02-27	12.07	12.36	12.05	12.35	53,461
2024-02-26	11.70	11.84	11.70	12.03	16,853
2024-02-23	12.19	12.19	11.92	12.02	32,665
2024-02-22	12.30	12.40	12.07	12.34	22,443
2024-02-21	11.95	12.01	11.88	12.15	16,994
2024-02-20	12.39	12.42	11.98	11.98	21,774
2024-02-19	12.24	12.42	12.20	12.39	26,011
2024-02-16	12.12	12.30	11.95	12.24	44,514
2024-02-15	11.82	12.19	11.60	12.15	48,690
2024-02-14	12.18	12.44	12.18	12.06	63,746
2024-02-13	12.04	12.25	12.02	12.24	81,649
2024-02-12	11.73	12.04	11.69	11.96	31,736
2024-02-09	11.82	12.07	11.76	11.82	74,173
2024-02-08	11.21	11.63	11.15	11.69	61,997
2024-02-07	10.95	11.14	10.95	11.10	60,459
2024-02-06	10.79	10.99	10.70	10.96	81,293
2024-02-05	10.71	10.71	10.40	10.55	64,893
2024-02-02	11.13	11.26	10.50	10.65	173,577
2024-02-01	11.83	11.95	11.81	11.92	48,700
2024-01-31	12.17	12.22	11.82	11.80	43,115
2024-01-30	12.05	12.28	11.73	12.23	80,948
2024-01-29	12.48	12.49	11.90	12.07	141,514
2024-01-26	11.96	12.22	11.88	11.92	112,993
2024-01-25	11.61	11.90	11.60	11.82	146,975
2024-01-24	11.38	11.57	11.15	11.53	198,495
2024-01-23	11.45	11.48	11.02	11.44	61,353
2024-01-22	10.95	11.34	10.95	11.33	76,979
2024-01-19	11.14	11.28	11.03	11.04	93,702
2024-01-18	10.85	11.00	10.66	10.99	78,052
2024-01-17	10.37	10.61	10.21	10.59	123,864
2024-01-16	10.79	11.03	10.59	10.75	56,732
2024-01-15	10.80	10.81	10.50	10.70	50,435
2024-01-12	11.16	11.51	10.92	10.95	193,808
2024-01-11	10.57	11.10	10.49	11.04	230,140
2024-01-10	10.69	10.96	10.54	10.64	97,184
2024-01-09	10.37	10.85	10.37	10.76	415,205
2024-01-08	10.95	10.98	10.13	10.18	161,734
2024-01-05	10.83	11.27	10.83	11.22	127,640
2024-01-04	11.15	11.25	10.40	10.40	135,729
2024-01-03	10.12	10.91	9.98	10.81	204,864
2024-01-02	10.92	11.07	10.33	10.29	126,156
2024-01-01	10.64	10.64	10.64	10.64	0
2023-12-29	10.69	10.80	10.68	10.64	53,644
2023-12-28	11.32	11.38	11.01	11.12	113,030
2023-12-27	11.70	11.74	11.43	11.48	62,409
2023-12-26	11.38	11.38	11.38	11.38	0
2023-12-25	11.38	11.38	11.38	11.38	0
2023-12-22	11.44	11.51	11.44	11.38	37,192
2023-12-21	11.37	11.47	10.86	11.24	128,562
2023-12-20	11.38	11.70	11.38	11.64	136,097
2023-12-19	10.94	11.30	10.88	11.33	86,948
2023-12-18	10.80	11.47	10.47	11.21	223,896
2023-12-15	10.73	10.87	10.55	10.66	54,492
2023-12-14	10.25	10.81	10.24	10.78	94,516
2023-12-13	9.67	10.00	9.60	9.99	176,766
2023-12-12	10.45	10.45	9.85	9.86	164,193
2023-12-11	10.60	10.65	10.37	10.47	91,948
2023-12-08	10.43	10.63	10.32	10.54	195,553
2023-12-07	10.20	10.33	10.06	10.08	176,130
2023-12-06	10.92	10.94	10.06	10.11	374,207
2023-12-05	11.26	11.40	10.90	11.24	83,384
2023-12-04	11.22	11.53	11.04	11.28	198,646
2023-12-01	12.05	12.19	11.89	12.15	72,256
2023-11-30	12.77	13.11	11.88	11.78	556,965
2023-11-29	12.42	12.61	11.99	12.33	61,645
2023-11-28	11.93	11.99	11.67	12.29	62,352
2023-11-27	11.71	12.10	11.61	11.87	219,307
2023-11-24	12.21	12.31	12.08	12.36	43,018
2023-11-23	12.23	12.24	11.86	12.06	65,863
2023-11-22	12.52	12.53	11.37	11.62	254,493
2023-11-21	12.47	12.60	12.36	12.43	62,846
2023-11-20	12.20	12.69	12.12	12.57	155,868
2023-11-17	11.21	11.78	11.16	11.76	79,137
2023-11-16	12.08	12.21	11.28	11.27	104,628
2023-11-15	12.59	12.60	12.35	12.41	79,347
2023-11-14	12.71	12.96	12.64	12.96	53,968
2023-11-13	12.11	12.64	12.11	12.64	47,711
2023-11-10	11.99	12.29	11.99	12.30	104,168
2023-11-09	11.93	12.22	11.87	12.12	124,192
2023-11-08	12.36	12.42	11.82	12.03	125,648
2023-11-07	13.09	13.11	12.68	12.67	80,661
2023-11-06	13.76	13.91	13.72	13.79	20,639
2023-11-03	14.22	14.22	13.62	13.65	132,078
2023-11-02	13.68	13.92	13.40	13.91	121,424
2023-11-01	13.69	14.22	13.64	13.89	62,527
2023-10-31	13.99	14.17	13.92	13.96	33,767
2023-10-30	14.49	14.59	13.98	14.38	51,875
2023-10-27	14.67	14.82	14.17	14.38	111,229
2023-10-26	14.74	14.90	14.03	14.38	87,274
2023-10-25	14.41	14.50	13.74	14.38	46,591
2023-10-24	15.03	15.14	14.21	14.23	176,686
2023-10-23	15.43	15.74	15.39	15.42	153,403
2023-10-20	16.06	16.28	16.00	16.14	90,660
2023-10-19	15.37	15.41	14.97	15.29	44,741
2023-10-18	15.38	15.73	15.30	15.42	66,532
2023-10-17	14.73	14.97	14.71	14.61	51,710
2023-10-16	15.01	15.28	14.77	14.94	72,994
2023-10-13	14.02	14.78	14.02	14.78	78,642
2023-10-12	13.74	14.20	13.74	13.94	76,333
2023-10-11	14.50	14.50	13.58	13.70	77,650
2023-10-10	14.30	14.53	14.24	14.25	52,150
2023-10-09	14.35	14.54	14.09	14.44	74,415
2023-10-06	13.33	13.44	13.15	13.33	30,514
2023-10-05	14.02	14.02	13.28	13.28	106,338
2023-10-04	15.20	15.28	14.51	14.42	25,660
2023-10-03	15.38	15.68	15.29	15.68	59,590
2023-10-02	16.23	16.35	15.56	15.48	37,036
2023-09-29	16.56	16.81	16.08	16.15	38,137
2023-09-28	17.21	17.21	16.68	16.75	33,135
2023-09-27	16.30	17.08	16.30	17.06	32,952
2023-09-26	15.47	16.00	15.47	16.00	16,485
2023-09-25	16.00	16.03	15.72	15.75	22,483
2023-09-22	16.09	16.36	15.98	16.03	16,868
2023-09-21	15.58	16.21	15.58	16.11	33,817
2023-09-20	15.86	16.28	15.86	16.20	69,584
2023-09-19	16.36	16.64	16.36	16.54	44,263
2023-09-18	16.37	16.44	16.17	16.41	55,671
2023-09-15	16.26	16.26	15.96	16.05	53,674
2023-09-14	15.69	16.05	15.65	16.04	27,259
2023-09-13	15.63	15.78	15.51	15.55	80,803
2023-09-12	15.22	15.67	15.20	15.64	46,849
2023-09-11	14.99	15.30	14.94	15.00	39,287
2023-09-08	14.74	15.17	14.72	15.13	17,475
2023-09-07	15.00	15.06	14.92	15.01	20,309
2023-09-06	14.70	14.92	14.61	14.87	27,285
2023-09-05	14.46	15.00	14.31	15.06	40,703
2023-09-04	14.34	14.52	14.31	14.48	35,220
2023-09-01	13.87	14.27	13.83	14.14	331,701
2023-08-31	13.15	13.54	13.15	13.48	29,523
2023-08-30	13.16	13.22	12.96	12.98	23,725
2023-08-29	12.62	12.87	12.52	12.85	120,481
2023-08-28	12.60	12.60	12.60	12.60	0
2023-08-25	12.55	12.73	12.55	12.60	28,599
2023-08-24	12.21	12.38	12.02	12.33	107,665
2023-08-23	12.44	12.50	12.15	12.41	89,346
2023-08-22	12.66	12.76	12.63	12.66	40,663
2023-08-21	13.04	13.16	12.88	12.97	11,415
2023-08-18	12.66	12.70	12.48	12.78	17,242
2023-08-17	12.47	12.83	12.46	12.82	41,172
2023-08-16	12.85	12.92	12.81	12.89	36,907
2023-08-15	13.10	13.10	12.67	12.81	47,922
2023-08-14	13.41	13.41	13.32	13.37	9,691
2023-08-11	13.44	13.52	13.29	13.56	26,460
2023-08-10	13.81	13.89	13.59	13.63	18,486
2023-08-09	13.33	13.82	13.33	13.66	65,004
2023-08-08	12.83	12.96	12.58	13.02	65,327
2023-08-07	13.32	13.32	13.09	13.09	20,000
2023-08-04	13.07	13.25	13.07	13.25	16,582
2023-08-03	12.31	12.90	12.31	12.90	62,483
2023-08-02	13.15	13.20	12.34	12.36	31,044
2023-08-01	13.03	13.03	12.83	12.89	26,680
2023-07-31	12.68	12.99	12.68	13.03	42,024
2023-07-28	12.49	12.59	12.43	12.52	25,008
2023-07-27	12.35	12.52	12.30	12.56	15,894
2023-07-26	12.28	12.38	12.20	12.39	45,557
2023-07-25	12.19	12.32	12.08	12.26	62,266
2023-07-24	11.71	12.13	11.71	12.16	95,718
2023-07-21	11.49	11.58	11.39	11.49	67,943
2023-07-20	11.23	11.29	11.22	11.13	37,901
2023-07-19	11.24	11.44	11.24	11.46	40,275
2023-07-18	10.92	11.21	10.86	11.16	69,806
2023-07-17	10.91	10.98	10.84	10.98	26,688
2023-07-14	11.50	11.60	11.18	11.26	77,194
2023-07-13	11.29	11.50	11.21	11.38	110,554
2023-07-12	10.45	11.30	10.45	11.20	93,578
2023-07-11	10.48	10.91	10.48	10.91	54,621
2023-07-10	10.58	10.68	10.50	10.69	58,639
2023-07-07	10.19	10.48	9.99	10.43	69,190
2023-07-06	10.16	10.30	9.74	9.79	81,562
2023-07-05	9.96	10.20	9.96	10.18	32,804
2023-07-04	9.77	10.03	9.75	10.00	17,171
2023-07-03	9.79	10.10	9.79	9.95	38,049
2023-06-30	9.64	9.88	9.64	9.90	43,420
2023-06-29	9.44	9.82	9.44	9.46	80,401
2023-06-28	9.15	9.34	8.95	9.50	143,263
2023-06-27	9.31	9.43	9.15	9.36	105,377
2023-06-26	9.61	9.61	9.48	9.51	50,117
2023-06-23	9.41	9.41	9.00	9.39	179,751
2023-06-22	10.31	10.31	9.53	9.58	47,910
2023-06-21	10.04	10.38	10.03	10.38	55,514
2023-06-20	10.30	10.30	10.07	9.76	31,748
2023-06-19	10.16	10.25	10.12	10.06	69,403
2023-06-16	9.96	10.07	9.82	9.98	65,000
2023-06-15	9.35	9.72	9.35	9.71	23,333
2023-06-14	9.65	9.83	9.33	9.44	68,493
2023-06-13	9.08	9.55	9.08	9.53	107,441
2023-06-12	9.55	9.55	8.90	9.16	291,041
2023-06-09	10.03	10.19	9.97	10.14	16,655
2023-06-08	10.46	10.60	10.23	10.17	51,232
2023-06-07	10.15	10.57	10.15	10.52	38,513
2023-06-06	10.03	10.36	9.90	10.26	66,369
2023-06-05	10.52	10.80	10.43	10.55	272,904
2023-06-02	9.97	10.30	9.95	10.16	96,129
2023-06-01	9.30	9.79	9.10	9.80	32,893
2023-05-31	9.50	9.51	8.98	9.39	245,874
2023-05-30	10.45	10.45	9.65	9.79	112,404
2023-05-29	10.50	10.50	10.50	10.50	0
2023-05-26	10.34	10.53	10.34	10.50	25,566
2023-05-25	10.83	10.83	10.41	10.34	23,932
2023-05-24	10.80	11.06	10.74	10.94	248,217
2023-05-23	10.26	10.63	10.26	10.65	25,517
2023-05-22	10.04	10.33	10.04	10.33	18,058
2023-05-19	10.42	10.70	10.23	10.20	71,040
2023-05-18	10.44	10.54	10.31	10.31	37,398
2023-05-17	9.81	10.44	9.81	10.32	26,816
2023-05-16	9.97	10.15	9.90	9.94	38,684
2023-05-15	9.65	10.07	9.65	9.99	27,029
2023-05-12	9.88	10.10	9.80	9.82	38,649
2023-05-11	10.53	10.62	9.95	10.20	73,195
2023-05-10	10.54	10.75	10.37	10.52	65,172
2023-05-09	10.41	10.44	10.10	10.16	81,449
2023-05-08	10.00	10.00	10.00	10.00	0
2023-05-05	9.54	10.15	9.53	10.00	106,791
2023-05-04	9.50	9.55	9.12	9.31	71,083
2023-05-03	10.16	10.17	9.23	9.22	319,396
2023-05-02	11.34	11.36	10.30	10.30	96,669
2023-05-01	11.55	11.55	11.55	11.55	0
2023-04-28	11.17	11.57	11.06	11.55	34,636
2023-04-27	11.07	11.22	10.95	11.06	121,162
2023-04-26	11.94	11.94	11.40	11.76	63,415
2023-04-25	12.38	12.42	11.71	11.78	36,640
2023-04-24	11.73	12.31	11.73	12.29	79,918
2023-04-21	11.75	12.08	11.75	12.09	23,907
2023-04-20	12.20	12.20	11.83	11.91	63,929
2023-04-19	12.85	12.85	12.35	12.68	58,432
2023-04-18	12.96	13.02	12.84	13.11	63,240
2023-04-17	13.38	13.40	13.18	13.10	36,006
2023-04-14	13.32	13.61	13.30	13.51	63,344
2023-04-13	13.65	13.73	13.59	13.60	67,457
2023-04-12	13.24	13.60	13.13	13.61	78,823
2023-04-11	12.83	13.05	12.54	13.01	384,686
2023-04-10	12.87	12.87	12.87	12.87	0
2023-04-07	12.87	12.87	12.87	12.87	0
2023-04-06	12.80	12.92	12.76	12.87	29,176
2023-04-05	13.04	13.11	12.69	12.81	47,278
2023-04-04	13.02	13.25	12.71	12.80	122,987
2023-04-03	12.63	13.00	12.62	12.86	226,211
2023-03-31	11.02	11.42	11.02	11.23	24,534
2023-03-30	10.87	11.02	10.79	11.01	24,657
2023-03-29	10.88	11.05	10.81	10.89	34,066
2023-03-28	10.73	10.80	10.62	10.72	320,046
2023-03-27	9.86	10.08	9.73	10.06	31,098
2023-03-24	9.70	9.71	9.07	9.46	59,628
2023-03-23	9.94	10.27	9.87	10.08	55,092
2023-03-22	9.60	9.91	9.60	9.96	72,097
2023-03-21	9.05	9.60	9.05	9.51	180,917
2023-03-20	8.55	9.05	8.36	8.99	139,346
2023-03-17	9.62	9.79	8.64	9.13	191,701
2023-03-16	9.30	9.48	8.77	9.38	262,547
2023-03-15	10.57	10.59	8.81	8.96	749,232
2023-03-14	11.07	11.20	10.74	10.94	213,138
2023-03-13	12.01	12.05	10.61	11.50	215,998
2023-03-10	11.36	11.80	11.36	11.88	84,958
2023-03-09	11.87	12.29	11.87	12.08	106,598
2023-03-08	12.00	12.16	11.80	11.92	59,232
2023-03-07	13.18	13.18	12.42	12.42	143,673
2023-03-06	12.79	13.04	12.46	13.00	108,922
2023-03-03	12.23	12.61	11.74	12.64	101,981
2023-03-02	12.16	12.48	12.16	12.48	44,486
2023-03-01	12.21	12.22	11.80	11.99	132,451
2023-02-28	12.01	12.23	11.94	12.14	92,383
2023-02-27	11.84	11.94	11.65	11.53	35,640
2023-02-24	11.78	11.80	11.26	11.68	32,937
2023-02-23	11.24	11.70	11.21	11.43	94,441
2023-02-22	11.60	11.71	11.27	11.33	69,086
2023-02-21	11.85	12.22	11.85	11.88	36,822
2023-02-20	13.03	13.03	11.93	12.03	47,958
2023-02-17	12.16	12.16	11.59	11.85	105,930
2023-02-16	12.49	12.56	12.49	12.65	32,685
2023-02-15	12.39	12.64	12.39	12.30	54,577
2023-02-14	12.89	12.89	12.44	12.67	47,283
2023-02-13	12.76	13.00	12.64	12.90	9,227
2023-02-10	12.33	13.09	12.33	12.97	58,385
2023-02-09	12.66	12.69	12.15	12.29	37,022
2023-02-08	12.32	12.51	12.30	12.29	87,723
2023-02-07	11.81	11.92	11.54	11.95	64,421
2023-02-06	11.21	11.34	10.84	11.08	88,589
2023-02-03	11.75	12.42	11.64	11.70	59,763
2023-02-02	12.06	12.18	11.60	11.79	81,081
2023-02-01	12.91	13.00	12.57	12.55	45,134
2023-01-31	12.35	12.82	12.10	12.74	68,772
2023-01-30	12.87	13.08	12.50	12.83	114,792
2023-01-27	13.67	13.95	13.21	13.21	42,018
2023-01-26	13.32	13.72	13.19	13.54	24,269
2023-01-25	13.11	13.34	13.00	13.39	21,498
2023-01-24	13.73	13.73	13.31	13.33	32,295
2023-01-23	13.60	14.01	13.60	13.97	61,595
2023-01-20	13.61	13.61	13.17	13.52	131,686
2023-01-19	12.80	13.37	12.69	13.06	103,438
2023-01-18	13.63	13.95	13.57	13.71	126,734
2023-01-17	12.86	13.58	12.86	13.19	42,544
2023-01-16	12.94	13.06	12.83	12.84	19,262
2023-01-13	12.75	13.10	12.75	13.07	13,202
2023-01-12	12.43	12.87	12.43	12.81	81,614
2023-01-11	11.52	12.43	11.52	12.43	99,585
2023-01-10	11.43	11.65	11.41	11.62	27,857
2023-01-09	11.72	12.10	11.63	11.63	45,299
2023-01-06	11.30	11.66	11.14	11.59	65,749
2023-01-05	11.14	11.51	10.90	11.38	99,358
2023-01-04	12.11	12.11	11.10	11.11	193,046
2023-01-03	13.59	13.59	12.67	12.47	116,598
2023-01-02	12.65	12.65	12.65	12.65	0
2022-12-30	12.83	12.83	12.69	12.65	14,808
2022-12-29	12.49	12.65	12.30	12.57	92,145
2022-12-28	13.00	13.13	12.40	12.62	109,733
2022-12-27	12.71	12.71	12.71	12.71	0
2022-12-26	12.71	12.71	12.71	12.71	0
2022-12-23	12.90	13.01	12.62	12.71	24,304
2022-12-22	12.78	13.07	12.56	12.70	52,716
2022-12-21	12.16	12.65	12.16	12.62	66,993
2022-12-20	11.70	12.03	11.66	11.67	18,868
2022-12-19	11.78	12.00	11.51	11.88	42,687
2022-12-16	11.84	11.84	11.25	11.37	70,453
2022-12-15	12.16	12.51	11.87	11.87	90,197
2022-12-14	11.84	12.45	11.79	12.42	114,618
2022-12-13	11.48	11.91	11.28	11.91	81,986
2022-12-12	10.66	11.36	10.37	11.29	128,468
2022-12-09	10.77	11.08	10.70	10.96	51,583
2022-12-08	11.09	11.75	10.62	10.76	291,258
2022-12-07	11.56	11.86	11.03	11.22	172,350
2022-12-06	12.61	12.61	11.75	11.72	205,465
2022-12-05	13.62	14.30	13.21	13.16	72,152
2022-12-02	13.87	14.04	13.58	13.72	96,718
2022-12-01	13.50	14.44	13.50	14.23	193,630
2022-11-30	13.09	13.77	13.08	13.57	171,561
2022-11-29	12.96	13.21	12.64	12.52	113,290
2022-11-28	11.55	12.11	11.43	12.13	112,828
2022-11-25	13.00	13.35	12.72	12.92	63,664
2022-11-24	12.70	12.81	12.50	12.86	35,885
2022-11-23	13.86	13.97	12.39	12.66	206,605
2022-11-22	13.60	13.97	13.38	13.72	202,892
2022-11-21	13.34	13.34	11.90	12.05	170,341
2022-11-18	13.92	14.05	12.76	13.16	229,940
2022-11-17	14.82	14.82	13.90	13.95	116,129
2022-11-16	15.37	15.52	14.59	14.58	166,873
2022-11-15	14.86	15.16	14.49	15.14	121,522
2022-11-14	16.04	16.04	15.48	15.47	82,948
2022-11-11	15.90	16.20	15.90	16.01	91,686
2022-11-10	14.71	15.26	14.53	15.22	209,932
2022-11-09	15.91	15.91	15.14	15.37	91,792
2022-11-08	16.84	16.91	16.52	16.81	41,876
2022-11-07	17.08	17.63	16.89	17.63	62,480
2022-11-04	16.44	17.23	16.40	16.89	97,244
2022-11-03	15.90	15.98	15.60	15.96	66,916
2022-11-02	16.06	16.36	15.60	16.33	82,826
2022-11-01	15.40	16.00	15.40	15.63	71,885
2022-10-31	15.34	15.34	14.86	15.12	63,108
2022-10-28	15.55	15.78	15.40	15.52	47,612
2022-10-27	15.47	16.13	15.43	15.99	74,371
2022-10-26	14.80	15.60	14.80	15.40	121,709
2022-10-25	14.33	14.88	14.05	14.66	63,872
2022-10-24	14.23	14.80	13.93	14.46	98,785
2022-10-21	14.08	14.83	13.98	14.38	47,269
2022-10-20	14.82	15.10	14.70	14.77	121,616
2022-10-19	13.93	14.09	13.63	13.76	45,177
2022-10-18	14.60	14.60	13.48	13.50	105,046
2022-10-17	14.73	15.00	14.24	14.48	23,031
2022-10-14	15.59	15.63	14.62	14.76	38,666
2022-10-13	14.86	15.40	14.38	15.34	9,870
2022-10-12	15.65	15.75	14.80	14.96	11,389
2022-10-11	15.90	15.97	15.38	15.53	43,287
2022-10-10	16.74	17.13	16.48	16.58	22,029
2022-10-07	15.32	16.53	15.32	16.69	68,752
2022-10-06	15.14	15.57	15.00	15.47	104,991
2022-10-05	14.76	15.34	14.48	15.18	107,637
2022-10-04	14.06	14.75	13.91	14.73	34,138
2022-10-03	13.37	14.08	13.37	13.56	57,965
2022-09-30	13.47	13.47	12.66	12.91	14,916
2022-09-29	13.10	13.52	12.90	13.31	39,600
2022-09-28	11.94	13.11	11.77	13.01	28,235
2022-09-27	12.12	12.53	12.04	12.31	107,281
2022-09-26	12.19	12.87	12.14	12.23	27,819
2022-09-23	13.84	13.84	12.35	12.66	69,102
2022-09-22	13.83	14.82	13.83	14.10	36,310
2022-09-21	14.92	15.06	13.79	13.85	68,932
2022-09-20	14.56	14.86	13.92	14.01	483,394
2022-09-19	14.76	14.76	14.76	14.76	0
2022-09-16	14.63	14.83	14.27	14.76	22,014
2022-09-15	15.50	15.54	14.25	14.44	23,049
2022-09-14	14.93	16.00	14.91	15.69	13,580
2022-09-13	15.44	15.86	14.74	15.07	360,377
2022-09-12	14.87	15.71	14.87	15.56	17,867
2022-09-09	14.01	14.80	14.01	14.70	55,843
2022-09-08	13.69	14.01	13.27	13.88	77,984
2022-09-07	14.88	15.37	13.90	13.92	130,376
2022-09-06	15.93	15.99	14.97	15.20	365,616
2022-09-05	16.70	16.70	15.79	15.98	23,595
2022-09-02	15.68	16.00	15.57	15.76	16,907
2022-09-01	15.81	15.81	15.10	15.08	68,195
2022-08-31	17.02	17.04	15.74	16.50	188,263
2022-08-30	18.77	19.04	16.88	16.88	280,969
2022-08-29	17.09	17.09	17.09	17.09	0
2022-08-26	17.80	17.90	16.91	17.09	26,740
2022-08-25	18.18	18.50	17.84	18.15	15,650
2022-08-24	17.80	18.32	17.60	17.60	76,487
2022-08-23	16.80	17.90	16.80	17.53	228,742
2022-08-22	16.08	16.74	15.13	15.88	17,816
2022-08-19	16.06	16.70	15.68	16.59	26,013
2022-08-18	15.45	16.43	15.45	16.38	38,683
2022-08-17	15.00	15.68	15.00	15.36	24,773
2022-08-16	15.75	16.30	15.20	15.30	271,044
2022-08-15	16.64	16.64	15.13	15.53	82,740
2022-08-12	17.67	17.77	16.80	17.00	50,423
2022-08-11	16.74	17.34	16.66	17.28	15,107
2022-08-10	15.99	16.15	15.50	16.08	5,522
2022-08-09	16.11	16.96	15.94	16.41	207,139
2022-08-08	15.94	16.04	15.15	16.20	3,800
2022-08-05	15.68	16.04	14.95	16.04	51,125
2022-08-04	16.25	16.53	15.43	15.41	86,453
2022-08-03	17.42	18.20	16.75	17.02	6,959
2022-08-02	17.18	17.47	17.03	17.56	136,042
2022-08-01	18.85	18.85	16.86	16.97	80,356
2022-07-29	18.71	20.10	18.71	19.75	16,082
2022-07-28	18.99	19.33	18.48	18.71	44,205
2022-07-27	17.65	18.47	17.42	18.37	43,390
2022-07-26	18.70	18.83	17.95	18.00	178,888
2022-07-25	17.00	18.00	16.80	17.82	16,907
2022-07-22	18.36	18.36	17.52	18.23	8,798
2022-07-21	18.73	18.73	17.23	17.94	35,861
2022-07-20	18.77	18.97	18.62	18.89	8,177
2022-07-19	18.87	19.00	18.14	18.57	225,362
2022-07-18	17.92	18.98	17.71	18.88	93,627
2022-07-15	16.46	17.60	16.40	17.36	67,768
2022-07-14	16.83	16.83	15.18	16.08	114,638
2022-07-13	17.27	17.45	16.40	17.03	35,627
2022-07-12	18.98	18.98	16.90	17.22	193,588
2022-07-11	18.96	19.68	18.68	19.63	7,815
2022-07-08	19.08	20.05	18.60	19.90	33,005
2022-07-07	17.49	19.41	17.41	19.43	39,046
2022-07-06	18.65	18.84	16.60	17.12	77,989
2022-07-05	22.48	22.48	18.00	18.11	216,936
2022-07-04	21.87	22.63	21.63	22.59	13,157
2022-07-01	20.61	22.04	20.61	21.56	15,071
2022-06-30	22.29	22.63	20.80	21.46	19,674
2022-06-29	23.34	24.22	23.27	23.53	17,999
2022-06-28	23.01	23.12	22.57	22.96	113,462
2022-06-27	21.37	22.18	21.21	22.18	23,467
2022-06-24	20.26	21.87	20.08	21.80	19,275
2022-06-23	20.66	21.22	20.18	20.91	18,382
2022-06-22	20.16	20.78	19.50	21.05	56,565
2022-06-21	23.04	23.32	22.86	22.68	340,035
2022-06-20	22.14	22.40	21.79	22.32	18,291
2022-06-17	25.15	25.55	22.25	22.67	33,874
2022-06-16	24.68	24.68	23.36	24.43	33,432
2022-06-15	25.40	25.49	24.78	25.13	30,809
2022-06-14	26.92	27.50	26.57	27.02	338,976
2022-06-13	25.23	26.04	25.00	25.72	30,265
2022-06-10	26.68	27.28	25.39	26.03	40,717
2022-06-09	26.97	27.21	26.74	27.10	35,961
2022-06-08	26.34	26.81	26.15	26.77	33,346
2022-06-07	25.96	26.27	25.38	25.94	271,570
2022-06-06	25.87	26.00	25.25	25.36	56,964
2022-06-03	24.64	24.64	24.64	24.64	0
2022-06-02	24.64	24.64	24.64	24.64	0
2022-06-01	24.64	25.04	24.32	24.64	40,241
2022-05-31	25.52	25.67	24.59	24.81	306,307
2022-05-30	23.48	24.46	23.48	24.46	29,952
2022-05-27	23.39	23.78	23.05	23.50	29,195
2022-05-26	22.16	23.52	22.16	23.50	49,433
2022-05-25	22.29	22.43	21.76	21.92	15,733
2022-05-24	21.87	22.24	21.86	21.96	221,826
2022-05-23	22.28	22.46	21.53	22.10	11,464
2022-05-20	21.48	22.00	21.40	21.69	17,669
2022-05-19	20.94	21.02	19.62	20.95	47,511
2022-05-18	21.87	22.59	20.87	20.89	22,452
2022-05-17	22.65	23.05	22.50	22.74	276,620
2022-05-16	21.05	21.88	20.95	21.92	28,908
2022-05-13	20.30	21.36	20.30	21.36	22,440
2022-05-12	19.27	20.33	18.90	20.18	23,170
2022-05-11	18.72	19.90	18.57	19.58	56,465
2022-05-10	19.08	19.43	18.37	18.49	301,342
2022-05-09	21.41	21.53	19.43	19.53	39,226
2022-05-06	21.46	22.25	21.28	22.07	167,715
2022-05-05	21.20	22.34	20.94	21.27	59,637
2022-05-04	19.76	20.80	19.76	20.35	32,523
2022-05-03	19.77	19.98	19.15	19.38	281,199
2022-05-02	20.35	20.35	20.35	20.35	0
2022-04-29	20.16	20.92	20.07	20.35	32,219
2022-04-28	18.70	19.67	18.61	19.53	48,329
2022-04-27	19.20	19.25	18.16	18.52	43,851
2022-04-26	18.10	18.62	17.43	18.47	169,263
2022-04-25	17.65	17.80	16.70	16.68	59,377
2022-04-22	19.55	19.64	19.01	19.13	42,824
2022-04-21	19.67	20.20	19.58	19.86	23,262
2022-04-20	19.59	19.87	19.15	19.29	7,894
2022-04-19	19.91	21.05	19.06	18.96	345,193
2022-04-18	19.55	19.55	19.55	19.55	0
2022-04-15	19.55	19.55	19.55	19.55	0
2022-04-14	19.38	19.70	19.20	19.55	27,548
2022-04-13	18.58	19.50	18.29	19.24	97,915
2022-04-12	17.52	18.69	17.25	18.68	222,058
2022-04-11	17.16	17.33	16.00	16.65	113,264
2022-04-08	17.25	17.56	16.90	17.29	144,591
2022-04-07	17.53	17.83	16.45	16.75	254,445
2022-04-06	19.01	19.61	18.27	18.30	53,840
2022-04-05	19.98	20.09	19.00	19.36	202,496
2022-04-04	18.51	19.52	17.78	19.25	41,270
2022-04-01	17.64	18.60	17.44	18.42	74,456
2022-03-31	19.42	19.88	18.37	19.38	94,798
2022-03-30	20.69	21.18	20.33	20.97	79,979
2022-03-29	20.18	20.93	17.69	19.33	381,071
2022-03-28	21.59	21.74	19.78	20.60	113,061
2022-03-25	22.06	23.40	21.37	23.37	65,762
2022-03-24	23.77	24.14	22.60	23.00	52,034
2022-03-23	22.04	23.93	21.96	23.82	57,964
2022-03-22	22.50	22.50	21.10	21.33	223,870
2022-03-21	20.92	21.65	20.80	21.64	46,428
2022-03-18	19.35	19.43	18.81	19.32	90,758
2022-03-17	17.14	18.94	17.14	18.89	54,791
2022-03-16	17.42	17.72	16.10	16.85	75,314
2022-03-15	16.87	16.99	15.82	16.96	649,473
2022-03-14	19.26	19.65	17.69	18.38	215,213
2022-03-11	20.10	20.70	18.93	20.36	191,197
2022-03-10	21.03	22.04	19.45	20.63	422,002
2022-03-09	26.76	27.22	22.40	24.03	397,460
2022-03-08	25.88	28.65	25.44	27.78	404,710
2022-03-07	26.63	26.71	23.24	25.03	307,462
2022-03-04	20.69	22.51	20.49	21.70	106,084
2022-03-03	23.05	23.20	19.61	21.37	182,303
2022-03-02	21.01	21.80	19.49	20.26	159,221
2022-03-01	16.89	19.29	16.89	19.10	390,238
2022-02-28	16.32	16.76	16.16	16.29	111,125
2022-02-25	16.22	16.40	14.93	15.24	154,456
2022-02-24	17.07	18.08	16.79	16.89	225,059
2022-02-23	15.42	15.93	15.08	15.55	29,081
2022-02-22	15.88	16.24	15.12	15.45	263,705
2022-02-21	14.74	15.23	14.69	15.29	46,334
2022-02-18	14.41	14.95	13.99	14.70	24,364
2022-02-17	14.93	15.04	14.39	14.57	76,398
2022-02-16	14.90	15.50	14.88	15.50	108,980
2022-02-15	15.44	15.50	14.31	14.64	367,205
2022-02-14	15.45	15.50	14.88	15.28	23,496
2022-02-11	14.26	14.87	14.26	14.86	38,728
2022-02-10	14.39	14.82	14.24	14.80	9,631
2022-02-09	13.97	14.51	13.97	14.50	25,192
2022-02-08	14.58	14.66	13.95	14.95	218,148
2022-02-07	14.90	15.00	14.56	14.95	22,608
2022-02-04	14.46	15.13	14.46	15.04	115,679
2022-02-03	13.70	13.86	13.35	13.87	13,682
2022-02-02	13.70	14.15	13.43	13.50	32,719
2022-02-01	13.68	13.91	13.25	13.70	286,721
2022-01-31	13.65	13.65	13.36	13.54	43,602
2022-01-28	13.54	13.97	13.40	13.73	99,310
2022-01-27	13.45	13.90	13.42	13.53	97,132
2022-01-26	13.11	13.69	13.11	13.66	81,243
2022-01-25	12.64	12.88	12.47	12.80	349,875
2022-01-24	13.17	13.17	12.21	12.21	45,303
2022-01-21	12.78	13.10	12.57	13.10	117,361
2022-01-20	13.03	13.43	12.93	13.41	36,268
2022-01-19	13.09	13.36	13.03	13.36	67,925
2022-01-18	13.02	13.02	12.77	12.79	241,606
2022-01-17	12.60	12.60	12.45	12.56	36,362
2022-01-14	12.20	12.34	12.03	12.34	36,677
2022-01-13	12.11	12.20	11.98	12.06	111,369
2022-01-12	11.77	12.10	11.77	12.11	60,383
2022-01-11	11.11	11.67	11.11	11.68	237,575
2022-01-10	11.24	11.24	10.88	11.05	20,121
2022-01-07	11.34	11.52	11.12	11.22	15,840
2022-01-06	10.76	11.45	10.76	11.35	55,460
2022-01-05	10.65	11.01	10.63	10.95	58,347
2022-01-04	10.43	10.80	10.41	10.62	222,616
2022-01-03	10.22	10.22	10.22	10.22	0
2021-12-31	10.60	10.60	10.32	10.22	6,175
2021-12-30	10.45	10.66	10.33	10.56	28,578
2021-12-29	10.44	10.73	10.23	10.29	72,915
2021-12-28	9.40	9.40	9.40	9.40	0
2021-12-27	9.40	9.40	9.40	9.40	0
2021-12-24	9.72	9.72	9.40	9.40	0
2021-12-23	9.49	9.75	9.38	9.72	24,604
2021-12-22	9.13	9.29	9.13	9.28	52,594
2021-12-21	8.64	8.99	8.55	9.01	300,587
2021-12-20	8.42	8.51	7.95	8.04	124,961
2021-12-17	9.11	9.16	8.77	9.09	32,720
2021-12-16	9.19	9.46	9.11	9.46	47,483
2021-12-15	8.83	8.87	8.76	8.76	46,062
2021-12-14	9.19	9.30	8.80	8.97	380,744
2021-12-13	9.48	9.48	9.11	9.19	26,977
2021-12-10	9.03	9.40	9.03	9.16	25,392
2021-12-09	9.46	9.46	9.20	9.31	60,191
2021-12-08	9.27	9.49	9.10	9.46	55,802
2021-12-07	9.03	9.56	9.02	9.49	556,220
2021-12-06	8.33	8.49	8.21	8.47	24,830
2021-12-03	8.30	8.60	8.30	8.28	60,768
2021-12-02	8.05	8.16	7.00	7.95	132,809
2021-12-01	8.47	8.63	8.30	8.38	87,865
2021-11-30	8.47	8.55	8.00	8.10	500,100
2021-11-29	9.24	9.51	9.00	9.02	156,779
2021-11-26	10.13	10.16	8.58	8.58	269,915
2021-11-25	11.24	11.28	11.16	11.25	9,984
2021-11-24	11.42	11.51	11.25	11.44	68,213
2021-11-23	10.64	11.35	10.53	11.24	459,037
2021-11-22	10.67	10.87	10.41	10.89	55,325
2021-11-19	11.45	11.48	10.38	10.44	152,921
2021-11-18	10.71	11.19	10.71	11.13	61,110
2021-11-17	11.32	11.43	11.24	11.23	18,348
2021-11-16	11.70	11.73	11.37	11.55	349,187
2021-11-15	11.36	11.42	11.19	11.38	30,905
2021-11-12	11.54	11.57	11.29	11.56	17,740
2021-11-11	11.61	11.82	11.37	11.56	53,260
2021-11-10	12.39	12.47	11.93	12.02	135,990
2021-11-09	12.03	12.08	11.91	12.04	403,979
2021-11-08	11.88	12.02	11.80	11.88	5,612
2021-11-05	11.09	11.71	11.08	11.63	55,570
2021-11-04	11.56	12.21	11.32	11.45	157,999
2021-11-03	11.98	11.99	11.51	11.48	64,395
2021-11-02	12.42	12.44	12.17	12.22	326,324
2021-11-01	12.02	12.55	12.02	12.35	34,303
2021-10-29	12.22	12.22	11.83	12.05	41,857
2021-10-28	11.87	12.04	11.57	11.92	37,063
2021-10-27	12.42	12.43	12.15	12.27	54,741
2021-10-26	12.42	12.63	12.36	12.65	417,631
2021-10-25	12.56	12.78	12.56	12.71	32,218
2021-10-22	11.91	12.37	11.91	12.22	73,944
2021-10-21	12.24	12.26	11.67	11.67	49,908
2021-10-20	11.92	12.26	11.74	12.22	73,056
2021-10-19	12.03	12.21	11.80	12.13	403,787
2021-10-18	12.18	12.32	11.95	11.88	111,730
2021-10-15	11.91	12.00	11.90	11.98	39,257
2021-10-14	11.61	11.81	11.54	11.53	51,956
2021-10-13	11.37	11.49	11.17	11.47	42,165
2021-10-12	11.44	11.60	11.27	11.44	957,331
2021-10-11	11.51	11.78	11.49	11.61	122,163
2021-10-08	11.22	11.38	11.04	11.31	73,291
2021-10-07	10.50	10.85	10.08	10.94	104,081
2021-10-06	11.28	11.28	10.63	10.73	132,978
2021-10-05	10.77	11.24	10.77	11.21	1,104,878
2021-10-04	10.17	10.96	10.17	10.84	248,857
2021-10-01	10.05	10.07	9.91	10.08	26,961
2021-09-30	10.02	10.13	9.58	10.11	109,872
2021-09-29	9.75	10.25	9.72	10.12	173,012
2021-09-28	10.40	10.42	9.90	10.07	1,045,311
2021-09-27	9.99	10.20	9.94	10.18	214,816
2021-09-24	9.63	9.75	9.56	9.72	79,449
2021-09-23	9.33	9.60	9.19	9.60	116,211
2021-09-22	9.20	9.22	9.13	9.19	8,388
2021-09-21	8.99	9.10	8.70	8.75	817,743
2021-09-20	8.93	8.97	8.74	8.97	78,885
2021-09-17	9.20	9.25	9.11	9.14	19,238
2021-09-16	9.31	9.32	9.14	9.18	76,663
2021-09-15	8.99	9.44	8.97	9.37	51,605
2021-09-14	8.95	9.00	8.86	8.86	604,806
2021-09-13	8.77	8.92	8.75	8.80	26,300
2021-09-10	8.39	8.68	8.39	8.60	51,104
2021-09-09	8.47	8.66	8.22	8.58	114,650
2021-09-08	8.42	8.60	8.40	8.56	44,640
2021-09-07	8.50	8.50	8.23	8.34	835,572
2021-09-06	8.35	8.54	8.35	8.44	79,495
2021-09-03	8.68	8.81	8.63	8.67	53,678
2021-09-02	8.33	8.85	8.30	8.83	118,561
2021-09-01	8.50	8.50	8.05	8.16	34,126
2021-08-31	8.52	8.55	8.16	8.46	783,638
2021-08-30	8.41	8.41	8.41	8.41	0
2021-08-27	8.33	8.47	8.30	8.41	82,568
2021-08-26	8.21	8.21	8.11	8.15	20,131
2021-08-25	8.10	8.25	8.00	8.23	82,922
2021-08-24	7.78	8.14	7.72	8.09	762,894
2021-08-23	7.18	7.75	7.17	7.68	118,433
2021-08-20	7.25	7.25	6.91	7.11	74,489
2021-08-19	7.21	7.26	6.98	7.07	278,944
2021-08-18	7.99	8.07	7.85	7.86	38,667
2021-08-17	7.94	8.12	7.90	8.08	449,382
2021-08-16	8.09	8.18	7.73	8.06	31,525
2021-08-13	8.39	8.51	8.36	8.45	24,022
2021-08-12	8.50	8.62	8.43	8.47	26,507
2021-08-11	8.36	8.36	7.97	8.20	13,318
2021-08-10	8.08	8.40	8.05	8.36	566,864
2021-08-09	7.92	7.93	7.58	7.83	190,047
2021-08-06	8.68	8.72	8.35	8.35	28,360
2021-08-05	8.15	8.52	8.14	8.52	231,751
2021-08-04	8.86	8.86	8.30	8.36	117,217
2021-08-03	8.94	9.12	8.50	8.78	705,619
2021-08-02	9.48	9.50	8.95	8.96	66,575
2021-07-30	9.50	9.64	9.49	9.57	34,394
2021-07-29	9.43	9.47	9.35	9.45	83,482
2021-07-28	9.17	9.32	9.14	9.20	34,814
2021-07-27	9.15	9.23	9.15	9.14	630,580
2021-07-26	8.94	9.15	8.80	9.14	160,342
2021-07-23	9.08	9.15	9.07	9.11	13,469
2021-07-22	8.67	8.92	8.67	8.88	169,486
2021-07-21	7.96	8.65	7.92	8.65	119,493
2021-07-20	8.00	8.05	7.56	7.95	886,603
2021-07-19	8.89	8.89	7.90	7.91	307,138
2021-07-16	9.00	9.20	8.74	9.12	99,543
2021-07-15	9.13	9.31	8.94	9.31	143,081
2021-07-14	9.87	9.91	9.74	9.76	47,002
2021-07-13	9.62	9.70	9.58	9.72	569,964
2021-07-12	9.56	9.56	9.32	9.54	27,686
2021-07-09	9.34	9.63	9.34	9.68	99,004
2021-07-08	8.96	9.07	8.73	9.10	149,582
2021-07-07	9.58	9.69	8.79	8.91	282,215
2021-07-06	10.14	10.24	9.32	9.43	913,760
2021-07-05	9.87	10.00	9.79	9.94	65,510
2021-07-02	9.76	9.84	9.63	9.81	74,381
2021-07-01	9.44	10.03	9.44	9.74	309,021
2021-06-30	9.34	9.55	9.27	9.34	67,845
2021-06-29	9.18	9.41	9.03	9.37	1,071,919
2021-06-28	9.54	9.56	9.30	9.30	97,858
2021-06-25	9.38	9.50	9.25	9.50	106,734
2021-06-24	9.39	9.43	9.21	9.34	63,044
2021-06-23	9.35	9.54	9.31	9.50	548,173
2021-06-22	9.27	9.30	9.08	9.21	1,266,154
2021-06-21	8.86	9.10	8.72	9.05	98,077
2021-06-18	8.62	8.92	8.51	8.86	139,374
2021-06-17	8.94	9.05	8.70	8.75	151,421
2021-06-16	9.09	9.21	9.00	9.21	93,763
2021-06-15	8.78	8.95	8.77	8.93	859,810
2021-06-14	8.78	8.87	8.77	8.82	132,932
2021-06-11	8.61	8.75	8.60	8.68	104,134
2021-06-10	8.46	8.70	8.44	8.61	47,920
2021-06-09	8.65	8.67	8.53	8.55	55,546
2021-06-08	8.26	8.48	8.21	8.48	1,437,924
2021-06-07	8.34	8.48	8.30	8.36	236,035
2021-06-04	8.31	8.45	8.29	8.35	76,848
2021-06-03	8.35	8.35	8.21	8.13	277,068
2021-06-02	8.11	8.18	8.05	8.16	222,436
2021-06-01	8.01	8.25	8.00	8.05	251,393
2021-05-28	7.80	7.93	7.79	7.82	445,182
2021-05-27	7.55	7.75	7.49	7.73	293,434
2021-05-26	7.64	7.67	7.46	7.66	398,119
2021-05-25	7.50	7.70	7.49	7.56	633,216
2021-05-24	7.22	7.45	7.22	7.45	257,309
2021-05-21	6.71	7.10	6.67	7.12	463,922
2021-05-20	7.07	7.13	6.76	6.97	538,942
2021-05-19	7.36	7.39	6.77	6.91	537,563
2021-05-18	7.75	7.86	7.55	7.67	243,056
2021-05-17	7.46	7.64	7.39	7.64	454,521
2021-05-14	7.14	7.45	7.12	7.45	323,060
2021-05-13	7.49	7.51	7.23	7.25	457,434
2021-05-12	7.58	7.80	7.58	7.75	350,842
2021-05-11	7.34	7.46	7.19	7.47	179,644
2021-05-10	7.55	7.58	7.27	7.38	284,602
2021-05-07	7.45	7.45	7.25	7.39	370,078
2021-05-06	7.59	7.65	7.37	7.52	346,722
2021-05-05	7.69	7.83	7.64	7.75	382,777
2021-05-04	7.13	7.60	7.13	7.56	333,676
2021-04-30	7.32	7.32	7.01	7.04	292,687
2021-04-29	7.25	7.51	7.25	7.35	655,274
2021-04-28	7.03	7.28	6.95	7.25	265,168
2021-04-27	6.84	6.91	6.81	6.83	155,765
2021-04-26	6.65	6.74	6.49	6.74	496,673
2021-04-23	6.74	6.84	6.61	6.75	184,367
2021-04-22	6.59	6.71	6.50	6.66	368,536
2021-04-21	6.89	6.89	6.56	6.75	548,433
2021-04-20	7.23	7.30	6.71	6.73	568,917
2021-04-19	7.01	7.14	6.98	7.06	309,267
2021-04-16	7.18	7.18	6.99	7.01	297,412
2021-04-15	7.08	7.10	6.96	7.01	484,034
2021-04-14	6.61	7.00	6.56	6.98	551,146
2021-04-13	6.33	6.49	6.33	6.44	326,588
2021-04-12	6.20	6.53	6.12	6.38	602,117
2021-04-09	6.26	6.32	6.19	6.26	344,418
2021-04-08	6.21	6.33	6.18	6.22	477,914
2021-04-07	6.29	6.37	6.04	6.09	496,487
2021-04-06	6.23	6.54	6.20	6.41	442,845
2021-04-01	6.41	6.56	6.22	6.25	948,140
2021-03-31	6.56	6.61	6.44	6.59	285,172
2021-03-30	6.71	6.73	6.42	6.56	330,900
2021-03-29	6.34	6.75	6.34	6.53	293,752
2021-03-26	6.41	6.66	6.34	6.60	264,508
2021-03-25	6.51	6.51	5.90	6.04	670,695
2021-03-24	6.14	6.61	6.11	6.64	386,227
2021-03-23	6.66	6.66	6.13	6.24	556,935
2021-03-22	6.60	6.87	6.60	6.74	288,051
2021-03-19	6.45	6.70	6.28	6.66	692,725
2021-03-18	7.37	7.55	6.85	6.85	587,645
2021-03-17	7.67	7.67	7.34	7.44	351,695
2021-03-16	7.59	7.59	7.34	7.52	226,960
2021-03-15	7.90	7.90	7.47	7.64	506,186
2021-03-12	7.73	7.84	7.71	7.83	257,138
2021-03-11	7.54	7.77	7.53	7.77	498,606
2021-03-10	7.20	7.54	7.20	7.25	588,063
2021-03-09	7.49	7.77	7.39	7.38	498,709
2021-03-08	7.99	8.00	7.58	7.70	624,842
2021-03-05	7.52	7.80	7.43	7.68	648,543
2021-03-04	6.82	7.41	6.57	7.34	628,395
2021-03-03	6.40	6.79	6.40	6.73	319,908
2021-03-02	6.57	6.66	6.38	6.57	414,498
2021-03-01	7.02	7.03	6.63	6.82	303,987
2021-02-26	7.02	7.11	6.82	6.94	772,804
2021-02-25	7.26	7.27	7.04	7.24	348,836
2021-02-24	6.75	7.18	6.75	7.11	532,425
2021-02-23	6.98	7.02	6.61	6.81	536,563
2021-02-22	6.39	6.71	6.36	6.67	420,333
2021-02-19	6.49	6.52	6.23	6.44	878,011
2021-02-18	6.77	6.79	6.53	6.68	472,080
2021-02-17	6.56	6.71	6.40	6.53	630,128
2021-02-16	6.48	6.49	6.34	6.41	458,697
2021-02-15	6.51	6.56	6.46	6.48	496,398
2021-02-12	5.99	6.28	5.90	6.28	337,333
2021-02-11	6.10	6.13	6.05	6.13	147,205
2021-02-10	6.07	6.19	6.04	6.17	298,793
2021-02-09	6.11	6.23	5.90	6.03	555,959
2021-02-08	5.92	5.99	5.88	5.98	256,186
2021-02-05	5.72	5.85	5.72	5.82	451,232
2021-02-04	5.63	5.63	5.47	5.56	233,552
2021-02-03	5.44	5.64	5.38	5.62	491,667
2021-02-02	5.22	5.45	5.22	5.39	520,509
2021-02-01	4.95	5.01	4.90	5.02	442,426
2021-01-29	4.86	5.06	4.86	4.93	272,311
2021-01-28	4.93	5.11	4.90	4.93	241,391
2021-01-27	5.02	5.07	4.82	5.06	351,545
2021-01-26	4.94	5.07	4.94	4.96	251,607
2021-01-25	4.96	5.01	4.86	4.87	272,341
2021-01-22	4.93	4.98	4.75	4.92	760,281
2021-01-21	5.07	5.09	5.00	5.07	164,373
2021-01-20	5.13	5.18	5.09	5.13	143,395
2021-01-19	4.95	5.06	4.93	5.07	194,218
2021-01-18	4.89	4.95	4.87	4.92	165,683
2021-01-15	5.08	5.08	4.85	4.91	252,331
2021-01-14	5.10	5.11	4.89	5.03	467,620
2021-01-13	5.18	5.18	4.98	5.10	701,655
2021-01-12	5.00	5.10	4.98	5.08	412,537
2021-01-11	4.83	4.88	4.79	4.89	310,280
2021-01-08	4.72	4.83	4.69	4.82	323,304
2021-01-07	4.70	4.71	4.60	4.68	393,472
2021-01-06	4.50	4.65	4.43	4.66	764,754
2021-01-05	4.11	4.51	4.10	4.46	460,286
2021-01-04	4.30	4.50	4.07	4.13	708,166
2020-12-31	4.22	4.23	4.17	4.16	2,210
2020-12-30	4.23	4.28	4.14	4.21	298,558
2020-12-29	4.20	4.24	4.17	4.21	167,435
2020-12-24	4.22	4.25	4.15	4.14	53,438
2020-12-23	3.95	4.21	3.95	4.23	227,233
2020-12-22	4.02	4.12	3.97	4.08	202,459
2020-12-21	4.12	4.15	3.88	4.06	755,841
2020-12-18	4.27	4.43	4.25	4.41	386,089
2020-12-17	4.31	4.32	4.22	4.26	350,171
2020-12-16	4.13	4.19	4.09	4.14	259,683
2020-12-15	3.98	4.16	3.98	4.13	530,076
2020-12-14	4.08	4.11	3.84	3.91	501,448
2020-12-11	4.06	4.07	3.96	4.00	273,472
2020-12-10	3.85	4.17	3.84	4.16	1,843,563
2020-12-09	3.84	3.92	3.75	3.79	604,612
2020-12-08	3.81	3.86	3.76	3.85	344,490
2020-12-07	3.89	3.90	3.79	3.90	302,036
2020-12-04	3.96	4.00	3.84	3.91	705,878
2020-12-03	3.80	3.80	3.69	3.79	453,679
2020-12-02	3.63	3.81	3.60	3.81	332,815
2020-12-01	3.72	3.84	3.61	3.69	1,217,407
2020-11-30	3.69	3.85	3.68	3.68	479,497
2020-11-27	3.69	3.83	3.67	3.81	1,171,894
2020-11-26	3.81	3.82	3.64	3.73	572,995
2020-11-25	3.80	3.84	3.75	3.78	1,030,225
2020-11-24	3.49	3.76	3.47	3.73	944,142
2020-11-23	3.43	3.47	3.36	3.41	826,087
2020-11-20	3.25	3.31	3.24	3.25	491,831
2020-11-19	3.28	3.28	3.16	3.22	605,360
2020-11-18	3.23	3.37	3.23	3.28	562,453
2020-11-17	3.22	3.25	3.11	3.13	505,348
2020-11-16	3.18	3.31	3.13	3.22	595,059
2020-11-13	3.11	3.15	3.05	3.06	977,129
2020-11-12	3.26	3.35	3.19	3.28	420,342
2020-11-11	3.40	3.48	3.35	3.35	1,535,510
2020-11-10	3.07	3.20	3.07	3.18	1,311,200
2020-11-09	2.80	3.23	2.74	3.11	2,824,714
2020-11-06	2.83	2.84	2.68	2.70	562,826
2020-11-05	2.86	2.94	2.83	2.86	783,716
2020-11-04	2.71	2.90	2.70	2.85	899,542
2020-11-03	2.60	2.81	2.60	2.73	2,175,763
2020-11-02	2.29	2.53	2.26	2.51	898,460
2020-10-30	2.48	2.57	2.40	2.43	472,005
2020-10-29	2.69	2.69	2.35	2.48	1,737,831
2020-10-28	2.85	2.85	2.66	2.72	828,691
2020-10-27	2.91	3.01	2.87	3.01	397,935
2020-10-26	2.87	2.96	2.84	2.88	1,174,019
2020-10-23	3.15	3.22	3.15	3.14	163,902
2020-10-22	3.10	3.25	3.10	3.24	147,500
2020-10-21	3.29	3.30	3.11	3.12	270,666
2020-10-20	3.25	3.30	3.19	3.21	126,713
2020-10-16	3.22	3.28	3.17	3.27	1,354,599
2020-10-15	3.30	3.30	3.05	3.20	514,824
2020-10-14	3.15	3.32	3.14	3.31	309,943
2020-10-13	3.10	3.21	3.06	3.21	446,124
2020-10-12	3.17	3.20	3.03	3.06	620,932
2020-10-09	3.33	3.37	3.28	3.32	531,633
2020-10-08	3.20	3.34	3.20	3.28	679,733
2020-10-07	3.20	3.21	3.07	3.08	944,893
2020-10-06	3.09	3.30	3.03	3.26	1,388,278
2020-10-05	2.82	3.09	2.81	3.08	1,350,156
2020-10-02	2.82	2.85	2.67	2.83	1,101,903
2020-10-01	3.22	3.22	2.82	2.89	458,253
2020-09-30	3.03	3.17	3.00	3.13	626,149
2020-09-29	3.25	3.26	3.03	3.03	343,748
2020-09-28	3.17	3.31	3.17	3.25	342,748
2020-09-25	3.26	3.29	3.16	3.21	182,201
2020-09-24	3.12	3.20	3.12	3.19	121,584
2020-09-23	3.12	3.28	3.10	3.20	253,646
2020-09-22	3.12	3.23	3.12	3.16	231,146
2020-09-21	3.34	3.34	3.03	3.04	1,337,009
2020-09-18	3.46	3.48	3.34	3.44	852,324
2020-09-17	3.17	3.44	3.17	3.41	359,995
2020-09-16	3.11	3.22	3.10	3.20	455,198
2020-09-15	2.82	2.94	2.82	2.90	132,521
2020-09-14	2.89	2.89	2.78	2.83	169,902
2020-09-11	2.82	2.91	2.80	2.88	152,859
2020-09-10	2.95	2.96	2.85	2.96	114,890
2020-09-09	2.75	2.94	2.74	2.96	793,534
2020-09-08	3.13	3.19	2.70	2.77	822,332
2020-09-07	3.17	3.20	3.14	3.15	236,477
2020-09-04	3.45	3.61	3.27	3.32	961,817
2020-09-03	3.54	3.56	3.35	3.38	545,040
2020-09-02	3.84	3.85	3.61	3.63	750,688
2020-09-01	3.84	3.88	3.76	3.83	207,468
2020-08-28	3.78	3.85	3.77	3.84	174,512
2020-08-27	3.87	3.89	3.74	3.77	370,340
2020-08-26	3.88	3.94	3.84	3.89	190,104
2020-08-25	3.75	3.90	3.72	3.86	493,089
2020-08-24	3.73	3.77	3.72	3.76	152,851
2020-08-21	3.78	3.78	3.58	3.61	173,494
2020-08-20	3.77	3.79	3.63	3.77	224,747
2020-08-19	3.78	3.82	3.76	3.82	146,615
2020-08-18	3.81	3.88	3.76	3.82	195,609
2020-08-17	3.77	3.80	3.69	3.80	131,172
2020-08-14	3.75	3.76	3.69	3.72	49,371
2020-08-13	3.83	3.84	3.74	3.77	213,147
2020-08-12	3.71	3.81	3.68	3.78	110,551
2020-08-11	3.74	3.87	3.72	3.76	309,066
2020-08-10	3.66	3.76	3.66	3.68	218,422
2020-08-07	3.66	3.70	3.60	3.63	292,785
2020-08-06	3.76	3.81	3.66	3.74	793,839
2020-08-05	3.69	3.97	3.69	3.94	1,511,735
2020-08-04	3.51	3.63	3.42	3.60	327,711
2020-08-03	3.35	3.57	3.34	3.57	602,437
2020-07-31	3.46	3.47	3.34	3.40	202,119
2020-07-30	3.61	3.61	3.40	3.60	377,800
2020-07-29	3.58	3.63	3.57	3.60	168,287
2020-07-28	3.65	3.65	3.52	3.56	220,318
2020-07-27	3.58	3.64	3.42	3.53	292,114
2020-07-24	3.53	3.70	3.49	3.59	641,408
2020-07-23	3.74	3.78	3.63	3.68	305,508
2020-07-22	3.70	3.72	3.58	3.59	334,416
2020-07-21	3.56	3.82	3.56	3.75	1,391,108
2020-07-20	3.44	3.48	3.38	3.49	132,136
2020-07-17	3.56	3.56	3.42	3.49	161,991
2020-07-16	3.55	3.60	3.46	3.57	302,461
2020-07-15	3.50	3.58	3.45	3.52	369,091
2020-07-14	3.35	3.50	3.30	3.47	350,342
2020-07-13	3.45	3.52	3.39	3.47	403,606
2020-07-10	3.25	3.44	3.20	3.41	789,997
2020-07-09	3.55	3.57	3.30	3.39	465,965
2020-07-08	3.47	3.54	3.41	3.50	207,491
2020-07-07	3.42	3.54	3.38	3.51	307,866
2020-07-06	3.50	3.59	3.45	3.55	509,194
2020-07-03	3.42	3.43	3.38	3.43	160,992
2020-07-02	3.42	3.50	3.39	3.42	650,175
2020-06-30	3.32	3.36	3.23	3.28	173,667
2020-06-29	3.13	3.29	3.05	3.14	232,252
2020-06-26	3.28	3.34	3.10	3.22	210,996
2020-06-25	3.10	3.25	3.00	3.21	430,301
2020-06-24	3.51	3.55	3.19	3.64	723,710
2020-06-23	3.51	3.70	3.51	3.64	1,350,325
2020-06-22	3.40	3.48	3.31	3.49	343,588
2020-06-19	3.33	3.51	3.33	3.26	1,369,814
2020-06-18	3.12	3.26	3.10	3.26	414,984
2020-06-17	3.14	3.27	3.03	3.11	509,853
2020-06-16	3.02	3.34	2.95	3.11	1,020,425
2020-06-15	2.67	2.91	2.65	2.89	1,011,188
2020-06-12	2.70	3.00	2.68	2.89	1,240,854
2020-06-11	3.23	3.28	2.85	2.94	1,696,272
2020-06-10	3.25	3.30	3.15	3.28	715,132
2020-06-09	3.31	3.40	3.08	3.24	1,739,040
2020-06-08	3.51	3.60	3.24	3.29	2,589,265
2020-06-05	3.16	3.46	3.16	3.41	1,918,062
2020-06-04	3.01	3.10	2.95	2.99	816,616
2020-06-03	3.16	3.17	2.92	3.03	1,236,184
2020-06-02	2.88	2.99	2.85	2.96	1,869,980
2020-06-01	2.84	2.88	2.61	2.72	896,580
2020-05-29	2.54	2.59	2.43	2.50	282,624
2020-05-28	2.38	2.55	2.34	2.50	600,729
2020-05-27	2.64	2.71	2.41	2.66	887,099
2020-05-26	2.71	2.78	2.62	2.66	976,722
2020-05-22	2.51	2.55	2.30	2.61	1,111,891
2020-05-21	2.68	2.75	2.57	2.61	2,033,259
2020-05-20	2.40	2.64	2.34	2.55	1,332,846
2020-05-19	2.39	2.47	2.32	2.37	1,070,181
2020-05-18	2.26	2.50	2.22	2.49	1,876,601
2020-05-15	1.97	2.03	1.91	1.99	1,656,498
2020-05-14	1.76	1.85	1.73	1.78	788,897
2020-05-13	1.85	1.85	1.70	1.77	432,396
2020-05-12	1.77	1.87	1.76	1.80	575,326
2020-05-11	1.87	1.95	1.75	1.81	1,196,107
2020-05-07	1.75	2.10	1.75	1.99	1,406,620
2020-05-06	1.90	2.09	1.69	1.71	2,101,235
2020-05-05	1.50	1.88	1.50	1.83	1,228,568
2020-05-04	1.38	1.46	1.26	1.38	638,942
2020-05-01	1.40	1.51	1.30	1.41	549,935
2020-04-30	1.23	1.40	1.23	1.16	1,176,799
2020-04-29	1.01	1.20	1.00	1.16	1,501,412
2020-04-28	0.96	1.10	0.86	0.95	2,441,343
2020-04-27	1.20	1.20	0.93	0.95	1,863,305
2020-04-24	1.55	1.58	1.30	1.38	1,373,881
2020-04-23	1.42	1.60	1.36	1.54	2,764,873
2020-04-22	1.20	1.59	1.20	1.85	4,936,241
2020-04-21	2.43	2.46	1.43	1.85	5,971,689
2020-04-20	2.92	2.95	2.59	2.79	5,356,493
2020-04-17	3.26	3.40	3.12	3.16	2,849,814
2020-04-16	3.35	3.45	3.09	3.09	1,101,531
2020-04-15	3.61	3.67	3.26	3.28	1,733,028
2020-04-14	4.75	4.99	3.85	4.71	1,137,498
2020-04-09	4.85	5.30	4.37	4.71	1,067,041
2020-04-08	4.35	4.48	4.10	4.36	1,486,698
2020-04-07	5.30	5.40	4.99	5.07	518,033
2020-04-06	5.68	5.81	5.29	5.20	644,941
2020-04-03	4.56	5.01	4.54	4.59	406,482
2020-04-03	4.56	5.96	4.54	5.20	1,355,242
2020-04-02	3.79	4.89	3.63	4.59	1,096,820
2020-04-02	3.79	3.94	3.63	3.22	700,737
2020-04-01	3.17	3.34	3.08	3.22	842,075
2020-04-01	3.17	3.34	3.14	3.29	722,236
2020-03-31	3.50	3.63	3.21	3.28	561,000
2020-03-30	3.26	3.40	3.10	3.52	404,628
2020-03-27	4.07	4.08	3.48	4.26	484,586
2020-03-26	4.42	4.56	4.28	4.58	152,797
2020-03-25	4.73	4.83	4.29	4.44	137,838
2020-03-24	4.68	4.92	4.33	3.80	144,171
2020-03-23	4.19	4.19	3.80	4.93	201,934
2020-03-20	6.26	6.48	5.87	4.97	192,376
2020-03-19	4.51	4.90	4.20	4.64	421,328
2020-03-18	6.53	6.70	5.80	7.80	71,141
2020-03-17	8.50	8.50	7.72	8.19	44,002
2020-03-16	9.08	9.08	8.03	9.55	41,747
2020-03-13	10.49	10.85	10.08	9.19	64,917
2020-03-12	9.66	9.89	8.72	10.77	127,475
2020-03-11	11.37	11.38	10.55	10.83	92,819
2020-03-10	10.48	11.50	10.00	11.80	318,941
2020-03-09	9.76	12.50	9.74	18.96	449,853
2020-03-06	22.22	22.22	19.03	18.96	170,316
2020-03-05	24.07	24.33	23.45	24.32	29,350
2020-03-04	24.34	25.32	24.14	24.02	21,818
2020-03-03	24.52	25.59	24.46	23.62	114,864
2020-03-02	23.36	23.65	22.00	21.51	43,264
2020-02-28	22.89	22.96	21.81	23.97	26,483
2020-02-27	25.18	25.52	23.09	27.24	109,750
2020-02-26	27.10	27.21	26.38	28.06	243,599
2020-02-25	29.32	29.32	28.01	28.26	5,350
2020-02-24	29.42	29.42	28.18	30.78	35,708
2020-02-21	31.10	31.18	30.30	30.78	17,008
2020-02-20	31.68	32.51	31.47	32.23	19,801
2020-02-19	30.50	31.31	30.50	31.48	13,217
2020-02-18	29.36	29.90	28.81	29.45	11,843
2020-02-17	30.22	30.22	29.95	30.19	7,445
2020-02-14	29.50	30.26	29.44	29.99	10,156
2020-02-13	28.89	29.56	28.51	29.28	19,269
2020-02-12	28.50	29.47	28.50	29.01	15,745
2020-02-11	27.89	28.32	27.89	27.86	20,270
2020-02-10	27.94	27.94	27.65	27.60	10,869
2020-02-07	28.88	29.01	27.90	28.85	27,416
2020-02-06	29.71	29.77	28.22	28.86	20,948
2020-02-05	27.66	29.61	27.66	29.43	44,993
2020-02-04	28.32	29.41	28.09	28.38	56,205
2020-02-03	29.54	29.95	28.20	28.18	50,755
2020-01-31	31.03	31.13	29.55	30.49	18,688
2020-01-30	30.59	30.85	30.17	30.49	21,479
2020-01-29	32.33	32.79	31.07	31.80	17,350
2020-01-28	31.39	32.30	30.95	32.01	48,591
2020-01-27	31.16	31.82	30.30	31.02	42,621
2020-01-24	34.74	34.74	32.41	32.50	25,413
2020-01-23	34.77	34.98	33.62	34.13	49,688
2020-01-22	37.56	37.66	36.02	36.19	15,320
2020-01-21	37.74	38.27	37.38	37.93	8,082
2020-01-20	38.85	38.86	38.33	38.55	19,413
2020-01-17	38.46	38.77	38.26	38.17	6,251
2020-01-16	37.63	38.52	37.36	38.51	12,027
2020-01-15	37.74	37.99	36.92	37.21	13,363
2020-01-14	37.44	38.48	37.30	37.99	14,109
2020-01-13	38.80	39.06	37.61	37.72	19,601
2020-01-10	39.25	39.78	38.69	39.39	20,504
2020-01-09	39.57	40.13	38.30	39.46	45,260
2020-01-08	44.48	44.60	41.18	41.18	66,571
2020-01-07	43.89	44.26	43.22	43.50	21,299
2020-01-06	45.64	45.99	44.19	44.41	34,530
2020-01-03	44.08	45.35	43.47	43.48	63,468
2020-01-02	41.83	41.83	41.22	41.28	9,578
2019-12-31	42.38	42.38	41.22	41.44	15,500
2019-12-30	42.61	43.24	42.40	42.25	15,374
2019-12-27	42.00	42.53	42.00	42.51	8,514
2019-12-24	41.09	41.30	41.09	41.30	1,750
2019-12-23	40.39	40.88	40.39	40.87	5,920
2019-12-20	41.56	41.56	40.37	40.60	23,598
2019-12-19	41.09	41.80	41.04	41.66	9,865
2019-12-18	40.55	41.32	40.46	41.01	19,776
2019-12-17	40.30	41.13	40.28	40.97	20,805
2019-12-16	39.93	40.30	39.93	40.31	10,555
2019-12-13	39.30	40.42	39.08	39.54	41,209
2019-12-12	38.36	39.35	38.31	38.88	53,420
2019-12-11	38.55	38.73	37.58	37.88	18,393
2019-12-10	38.49	38.94	38.05	39.01	20,721
2019-12-09	38.24	38.86	38.19	38.65	13,483
2019-12-06	37.67	38.01	37.08	38.34	18,286
2019-12-05	37.65	38.50	37.65	37.36	20,595
2019-12-04	35.28	37.86	35.28	37.36	41,665
2019-12-03	35.24	35.35	34.06	34.92	55,609
2019-12-02	35.02	35.57	34.45	35.15	47,120
2019-11-29	35.81	35.84	34.57	34.71	17,829
2019-11-28	37.53	37.54	37.27	37.19	4,270
2019-11-27	38.29	38.29	37.26	37.07	6,586
2019-11-26	37.46	38.00	37.37	37.70	24,674
2019-11-25	37.49	37.50	36.81	37.24	6,487
2019-11-22	38.00	38.32	37.01	37.04	21,004
2019-11-21	36.16	37.62	36.14	37.47	19,211
2019-11-20	34.13	35.42	33.61	36.19	16,055
2019-11-19	36.10	36.44	34.88	34.85	26,730
2019-11-18	37.61	37.61	36.22	36.05	7,744
2019-11-15	36.31	36.72	35.82	37.28	11,646
2019-11-14	37.11	37.34	36.76	36.47	12,989
2019-11-13	35.51	36.58	35.51	36.57	6,863
2019-11-12	36.54	37.01	36.35	36.52	9,113
2019-11-11	36.00	36.72	35.52	36.37	8,367
2019-11-08	35.81	35.81	35.06	35.84	12,064
2019-11-07	36.04	37.01	36.00	36.84	8,041
2019-11-06	36.21	37.20	36.19	35.99	17,705
2019-11-05	36.07	37.00	35.93	36.56	20,281
2019-11-04	35.28	36.61	35.23	36.72	168,903
2019-11-01	33.10	34.46	33.10	34.07	14,266
2019-10-31	34.41	34.70	32.53	32.82	35,732
2019-10-30	34.55	34.55	33.45	33.51	27,145
2019-10-29	34.32	34.85	33.80	34.75	16,120
2019-10-28	35.78	36.00	35.27	34.75	18,766
2019-10-25	35.31	35.45	34.72	35.78	13,909
2019-10-24	34.78	35.69	34.52	35.48	23,262
2019-10-23	33.50	34.31	33.50	34.15	25,564
2019-10-22	32.61	33.55	32.61	33.57	24,372
2019-10-21	32.57	32.82	31.43	31.95	14,635
2019-10-18	32.92	33.39	32.69	32.70	13,196
2019-10-17	31.71	32.03	31.67	31.86	18,758
2019-10-16	31.28	32.33	31.12	32.17	61,412
2019-10-15	31.85	32.31	31.00	31.84	20,264
2019-10-14	33.05	33.21	31.67	31.84	34,239
2019-10-11	33.39	33.58	32.45	33.44	67,206
2019-10-10	30.88	31.95	30.64	32.17	21,068
2019-10-09	30.80	32.04	30.80	32.17	37,687
2019-10-08	31.35	31.35	30.14	30.58	27,224
2019-10-07	31.27	32.61	31.27	32.37	23,918
2019-10-04	31.25	31.84	30.97	31.23	47,067
2019-10-03	31.11	31.27	29.17	30.34	160,124
2019-10-02	33.12	33.12	30.78	32.62	114,992
2019-10-01	33.00	33.63	32.64	32.62	71,057
2019-09-30	34.92	34.92	33.86	34.10	69,261
2019-09-27	35.56	36.10	33.78	35.68	88,095
2019-09-26	35.96	36.24	34.50	34.74	159,518
2019-09-25	36.30	36.30	34.66	35.57	43,689
2019-09-24	38.03	38.03	37.09	37.52	24,754
2019-09-23	38.67	38.68	37.18	38.16	26,541
2019-09-20	38.65	38.99	38.60	38.80	4,209
2019-09-19	38.03	39.70	38.03	38.30	14,696
2019-09-18	39.57	39.57	37.76	38.27	21,042
2019-09-17	43.37	43.77	38.56	39.89	59,864
2019-09-16	39.71	42.40	39.36	42.43	87,535
2019-09-13	34.78	35.01	34.27	34.46	12,973
2019-09-12	35.87	35.87	33.50	34.38	52,820
2019-09-11	38.29	38.66	37.07	37.11	11,717
2019-09-10	38.48	39.20	38.32	39.17	57,477
2019-09-09	37.16	38.23	36.75	38.40	13,524
2019-09-06	36.16	36.43	34.44	35.62	36,010
2019-09-05	35.79	38.00	35.52	37.57	40,647
2019-09-04	33.62	35.89	33.49	35.79	20,343
2019-09-03	34.17	34.17	32.00	32.50	34,448
2019-09-02	34.59	34.79	34.23	33.79	2,902
2019-08-30	36.02	36.15	34.29	36.37	19,196
2019-08-29	35.96	36.48	35.77	36.14	5,222
2019-08-28	35.22	36.47	35.22	36.14	22,641
2019-08-27	33.32	33.93	33.32	33.16	11,207
2019-08-23	35.26	35.26	32.79	34.97	30,223
2019-08-22	35.47	36.19	34.86	34.97	17,266
2019-08-21	36.10	37.05	36.02	36.24	16,326
2019-08-20	36.22	36.22	34.67	35.33	5,003
2019-08-19	35.17	35.39	34.34	35.27	13,422
2019-08-16	34.43	35.15	33.54	34.00	16,446
2019-08-15	34.78	34.82	33.29	33.98	41,909
2019-08-14	36.42	36.42	33.69	33.87	78,355
2019-08-13	34.18	37.00	33.71	37.05	19,374
2019-08-12	32.81	34.67	32.81	33.73	23,684
2019-08-09	31.81	34.15	31.68	33.57	63,841
2019-08-08	31.60	31.95	30.99	31.84	79,666
2019-08-07	33.00	33.08	29.80	29.56	78,478
2019-08-06	35.39	35.39	34.25	34.23	10,438
2019-08-05	34.84	35.22	34.00	34.90	17,314
2019-08-02	34.62	36.09	34.58	35.34	20,206
2019-08-01	38.94	38.94	37.32	37.41	5,401
2019-07-31	39.59	39.96	39.41	39.42	12,407
2019-07-30	38.45	38.45	37.77	37.87	9,290
2019-07-29	36.41	37.46	36.30	36.92	11,135
2019-07-26	36.93	37.09	36.16	36.13	12,015
2019-07-25	36.59	37.36	36.59	36.97	9,835
2019-07-24	37.85	38.37	37.64	37.70	26,459
2019-07-23	37.10	37.10	36.36	36.63	7,102
2019-07-22	36.81	37.75	36.38	36.58	16,057
2019-07-19	36.58	36.83	35.64	35.71	15,292
2019-07-18	37.72	38.35	35.60	35.32	28,032
2019-07-17	39.00	39.77	38.16	38.21	18,236
2019-07-16	41.34	41.97	41.32	41.42	7,329
2019-07-15	42.27	43.26	42.19	42.26	4,417
2019-07-12	42.91	43.02	42.01	42.45	4,846
2019-07-11	43.27	43.27	42.46	43.01	13,508
2019-07-10	40.66	41.60	40.66	41.31	24,555
2019-07-09	38.73	39.47	38.73	38.91	5,662
2019-07-08	38.89	39.60	38.56	39.40	6,770
2019-07-05	37.71	38.79	37.22	38.28	5,826
2019-07-04	37.75	38.26	37.63	37.94	10,015
2019-07-03	37.32	38.07	37.02	37.42	10,788
2019-07-02	41.11	41.11	37.92	38.05	8,598
2019-07-01	41.86	42.43	41.22	40.62	8,704
2019-06-28	41.09	41.72	40.85	41.38	5,381
2019-06-27	40.79	41.65	40.35	41.23	34,371
2019-06-26	40.82	42.00	40.49	41.36	19,600
2019-06-25	39.32	39.68	38.82	39.73	8,704
2019-06-24	39.63	39.69	38.19	38.15	13,953
2019-06-21	38.04	39.30	38.04	37.98	12,660
2019-06-20	36.46	38.40	36.33	37.98	37,205
2019-06-19	34.43	34.93	34.11	34.20	5,450
2019-06-18	32.15	35.00	31.68	34.67	15,566
2019-06-17	32.75	32.81	32.22	32.66	9,867
2019-06-14	32.63	33.48	32.09	33.37	11,767
2019-06-13	32.82	34.04	32.65	33.27	90,133
2019-06-12	32.36	32.65	31.90	32.14	7,907
2019-06-11	34.50	34.50	34.00	34.53	5,671
2019-06-10	35.20	35.47	34.57	34.91	7,989
2019-06-07	34.13	34.56	33.24	34.27	45,012
2019-06-06	32.00	32.68	31.60	32.01	6,078
2019-06-05	33.58	33.90	31.45	31.60	22,098
2019-06-04	33.92	34.45	33.30	34.34	20,675
2019-06-03	33.82	35.78	33.55	34.02	20,876
2019-05-31	37.87	37.87	36.10	40.06	25,389
2019-05-30	42.51	42.75	40.28	40.06	16,630
2019-05-29	41.17	41.17	39.75	39.66	12,395
2019-05-28	41.96	42.77	41.63	41.61	13,684
2019-05-24	41.56	41.56	40.00	40.37	16,211
2019-05-23	44.98	44.98	40.54	40.87	40,876
2019-05-22	47.17	47.65	46.27	46.13	3,153
2019-05-21	49.01	49.26	48.49	48.30	616
2019-05-20	49.26	49.26	47.61	48.55	5,272
2019-05-17	48.43	49.24	48.43	48.68	5,084
2019-05-16	47.33	49.00	47.29	48.94	13,789
2019-05-15	45.52	46.83	45.52	47.33	15,513
2019-05-14	45.49	46.77	44.96	46.66	10,036
2019-05-13	46.51	48.75	46.51	46.66	16,893
2019-05-10	46.94	47.03	46.04	46.66	10,413
2019-05-09	45.97	46.71	45.38	45.57	13,364
2019-05-08	46.76	47.20	45.63	47.15	14,598
2019-05-07	46.89	46.89	45.85	45.73	2,783

Share	Price	Change
Angle (AGL)	21.50	21.13%
Helix Exploration (HEX)	18.50	19.35%
Totally (TLY)	6.25	19.05%
Kefi Gold (KEFI)	0.63	16.45%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Genedrive (GDR)	3.75	-14.29%

Share	Price	Volume
Cap-xx (CPX)	0.082	387,614,927
Mosman Oil Gas (MSMN)	0.02	297,477,445
Beacon Energy. (BCE)	0.0625	285,881,120
Supply@me Cap (SYME)	0.025	250,859,702
Tower Resources (TRP)	0.0205	192,723,748