Larsen And Toubro Share History

Larsen And Toubro Share Price history. The following table shows end-of-day data LTOD historical share prices for Larsen And Toubro, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	42.30	42.30	42.30	42.30	0
2024-05-03	42.80	42.80	42.20	42.30	16,735
2024-05-02	43.70	43.70	43.30	43.50	54,236
2024-05-01	43.40	43.50	43.20	43.40	8,131
2024-04-30	43.80	43.80	43.30	43.30	17,587
2024-04-29	44.00	44.00	43.70	43.70	25,148
2024-04-26	43.90	44.00	43.40	43.70	11,087
2024-04-25	44.00	44.30	43.80	44.20	8,496
2024-04-24	44.10	44.10	43.80	43.90	29,169
2024-04-23	43.40	43.90	43.30	43.70	18,640
2024-04-22	43.20	43.70	43.20	43.70	4,728
2024-04-19	42.50	42.60	42.20	42.20	23,179
2024-04-18	43.30	43.40	42.80	43.20	19,948
2024-04-17	42.90	42.90	42.50	42.50	10,983
2024-04-16	43.00	43.00	42.50	42.70	13,118
2024-04-15	43.80	43.80	43.20	43.50	21,271
2024-04-12	45.20	45.20	44.10	44.30	6,891
2024-04-11	45.40	45.50	45.00	45.50	12,493
2024-04-10	45.50	45.70	45.00	45.30	17,119
2024-04-09	46.00	46.20	45.70	45.80	3,545
2024-04-08	45.70	46.30	45.60	46.10	7,260
2024-04-05	45.90	45.90	45.00	45.20	25,751
2024-04-04	45.10	46.10	45.10	46.00	44,357
2024-04-03	45.20	45.60	45.20	45.60	3,710
2024-04-02	45.30	45.80	45.10	45.20	41,295
2024-04-01	45.30	45.30	45.30	45.30	0
2024-03-29	45.30	45.30	45.30	45.30	0
2024-03-28	45.60	45.80	45.20	45.30	71,501
2024-03-27	44.60	44.80	44.50	44.60	12,375
2024-03-26	44.10	44.30	44.10	44.10	23,615
2024-03-25	43.40	43.50	43.20	43.20	8,549
2024-03-22	43.30	43.90	43.20	43.40	40,783
2024-03-21	42.80	42.90	42.60	42.80	42,038
2024-03-20	42.10	42.20	41.90	42.20	25,467
2024-03-19	42.20	42.30	41.90	42.10	96,518
2024-03-18	43.10	43.20	42.80	43.00	12,870
2024-03-15	43.20	43.30	42.60	42.80	44,474
2024-03-14	43.70	44.00	43.40	43.40	32,642
2024-03-13	42.70	42.80	42.50	42.80	13,620
2024-03-12	44.10	44.10	43.70	43.70	14,514
2024-03-11	44.30	44.30	44.00	44.00	70,398
2024-03-08	44.80	45.00	44.60	44.80	16,562
2024-03-07	44.70	44.80	44.50	44.80	10,026
2024-03-06	43.60	44.40	43.40	44.40	2,813
2024-03-05	43.80	44.00	43.70	43.80	119,195
2024-03-04	43.90	44.30	43.90	44.30	12,632
2024-03-01	43.70	44.30	43.70	44.00	28,236
2024-02-29	42.00	42.20	41.80	42.20	30,524
2024-02-28	42.00	42.10	41.70	41.70	5,377
2024-02-27	42.30	42.50	42.10	42.10	7,931
2024-02-26	42.40	42.40	41.80	42.20	19,267
2024-02-23	40.90	41.20	40.80	41.00	137,492
2024-02-22	40.20	40.90	40.20	40.80	5,480
2024-02-21	40.00	40.20	39.80	40.00	46,788
2024-02-20	40.30	40.70	40.20	40.60	40,576
2024-02-19	40.30	40.40	40.20	40.30	31,520
2024-02-16	40.50	40.90	40.50	40.90	32,875
2024-02-15	39.70	39.90	39.70	39.90	164,689
2024-02-14	39.50	39.80	39.40	39.70	57,518
2024-02-13	39.90	40.10	39.70	39.70	168,851
2024-02-12	39.80	39.90	39.60	39.70	19,533
2024-02-09	40.10	40.20	39.90	40.20	346,109
2024-02-08	40.20	40.50	39.70	40.40	29,672
2024-02-07	40.90	41.00	40.80	41.00	15,299
2024-02-06	40.70	41.30	40.70	41.20	155,689
2024-02-05	40.50	40.50	39.80	39.80	123,982
2024-02-02	41.00	41.00	40.50	40.60	53,722
2024-02-01	41.30	41.30	40.60	40.70	260,260
2024-01-31	42.30	42.30	41.70	41.90	132,918
2024-01-30	44.70	44.70	43.10	43.10	9,650
2024-01-29	45.00	45.20	44.70	44.70	50,321
2024-01-26	43.70	43.80	43.70	43.80	2,445
2024-01-25	43.70	43.70	43.40	43.50	13,201
2024-01-24	43.30	44.00	43.20	43.70	9,648
2024-01-23	43.40	43.50	42.70	42.90	6,278
2024-01-22	43.90	44.20	43.80	44.00	17,664
2024-01-19	43.60	44.30	43.60	44.20	17,688
2024-01-18	43.30	43.50	43.10	43.40	24,779
2024-01-17	43.00	43.20	42.70	43.00	25,338
2024-01-16	43.00	43.40	42.90	43.30	68,959
2024-01-15	43.40	43.40	43.10	43.30	108,498
2024-01-12	43.30	43.90	43.20	43.70	8,399
2024-01-11	42.60	44.70	42.60	42.80	44,905
2024-01-10	43.00	43.40	42.60	43.30	13,933
2024-01-09	43.30	43.50	42.90	43.50	13,198
2024-01-08	42.60	42.80	42.40	42.70	7,826
2024-01-05	42.20	43.10	42.10	43.10	13,563
2024-01-04	42.10	42.10	41.80	41.90	16,823
2024-01-03	41.80	41.80	41.40	41.60	8,095
2024-01-02	41.90	41.90	41.30	41.60	4,644
2024-01-01	42.60	42.60	42.60	42.60	0
2023-12-29	42.80	43.00	42.60	42.60	5,374
2023-12-28	42.70	42.90	42.50	42.80	31,350
2023-12-27	42.30	42.80	42.30	42.70	23,817
2023-12-26	42.30	42.30	42.30	42.30	0
2023-12-25	42.30	42.30	42.30	42.30	0
2023-12-22	42.00	42.30	41.80	42.30	7,094
2023-12-21	41.70	41.70	41.20	41.50	31,093
2023-12-20	42.00	42.00	41.30	41.70	16,750
2023-12-19	42.20	42.60	42.00	42.60	18,909
2023-12-18	42.10	42.30	42.00	42.00	7,470
2023-12-15	41.60	42.50	41.60	42.50	115,378
2023-12-14	41.10	41.70	41.10	41.70	48,237
2023-12-13	40.60	41.20	40.60	41.10	40,083
2023-12-12	40.10	40.40	40.00	40.20	19,441
2023-12-11	41.00	41.00	40.20	40.20	102,922
2023-12-08	41.40	41.50	40.70	41.50	14,817
2023-12-07	42.00	42.00	40.40	41.00	41,384
2023-12-06	40.70	42.10	40.70	41.70	45,751
2023-12-05	39.70	40.40	39.50	40.10	19,838
2023-12-04	39.60	40.20	39.60	40.00	13,968
2023-12-01	38.50	39.00	38.30	38.70	5,299
2023-11-30	37.10	37.80	37.00	37.80	30,833
2023-11-29	36.80	37.30	36.80	37.20	14,842
2023-11-28	36.50	36.80	36.50	36.80	2,496
2023-11-27	36.60	36.60	36.40	36.40	1,940
2023-11-24	36.70	36.70	36.40	36.60	13,584
2023-11-23	36.60	36.70	36.50	36.70	14,826
2023-11-22	37.10	37.20	37.00	37.20	4,167
2023-11-21	36.90	37.20	36.80	36.80	12,146
2023-11-20	37.10	37.10	36.90	37.10	6,263
2023-11-17	36.80	37.50	36.80	37.50	17,822
2023-11-16	36.90	36.90	36.60	36.70	87,499
2023-11-15	36.90	37.00	36.70	37.00	37,781
2023-11-14	36.80	37.30	36.50	37.30	6,607
2023-11-13	36.40	36.80	36.30	36.60	17,788
2023-11-10	36.30	36.60	36.10	36.50	19,633
2023-11-09	36.20	36.40	36.10	36.20	6,464
2023-11-08	35.70	36.00	35.70	36.00	16,820
2023-11-07	35.60	35.60	35.40	35.40	2,447
2023-11-06	35.50	35.70	35.50	35.70	4,361
2023-11-03	34.90	35.30	34.90	35.00	54,573
2023-11-02	34.90	35.40	34.90	35.40	2,377
2023-11-01	34.60	34.90	34.60	34.90	18,193
2023-10-31	34.90	35.70	34.70	35.20	13,970
2023-10-30	34.80	35.00	34.80	34.50	1,881
2023-10-27	34.70	35.00	34.40	34.50	48,555
2023-10-26	34.40	34.40	34.30	34.40	2,184
2023-10-25	35.30	35.30	34.90	34.90	2,042
2023-10-24	35.40	35.70	35.40	35.60	8,557
2023-10-23	35.80	35.80	35.30	35.30	19,363
2023-10-20	35.80	36.10	35.80	35.80	1,748
2023-10-19	36.60	36.70	36.50	36.50	7,260
2023-10-18	36.50	36.50	36.20	36.30	18,621
2023-10-17	36.80	36.90	36.60	36.60	171,108
2023-10-16	37.00	37.20	37.00	37.10	42,294
2023-10-13	37.00	37.10	36.90	36.90	21,952
2023-10-12	37.00	37.20	37.00	37.20	8,075
2023-10-11	37.20	37.40	37.00	37.20	43,953
2023-10-10	37.10	37.10	37.00	37.00	1,767
2023-10-09	36.70	37.00	36.70	36.70	42,246
2023-10-06	37.00	37.20	36.90	37.00	3,175
2023-10-05	36.80	37.30	36.80	37.10	8,306
2023-10-04	36.10	36.40	36.00	36.10	13,985
2023-10-03	36.50	36.80	36.30	36.50	9,247
2023-10-02	36.50	36.50	36.30	36.40	2,896
2023-09-29	36.20	36.60	36.20	36.30	98,721
2023-09-28	36.00	36.70	36.00	36.50	92,424
2023-09-27	35.10	35.60	35.10	35.30	44,237
2023-09-26	34.90	35.00	34.70	34.70	3,471
2023-09-25	34.40	34.80	34.40	34.60	10,387
2023-09-22	34.80	35.00	34.60	34.80	19,660
2023-09-21	34.60	34.80	34.50	34.60	27,678
2023-09-20	34.60	34.80	34.60	34.80	47,102
2023-09-19	34.80	34.80	34.60	34.70	46,630
2023-09-18	34.90	34.90	34.60	34.70	64,485
2023-09-15	35.00	35.00	34.60	34.60	53,334
2023-09-14	35.20	35.20	34.80	34.80	67,433
2023-09-13	35.00	35.10	34.70	35.10	198,057
2023-09-12	35.80	35.80	35.20	35.40	91,569
2023-09-11	35.10	35.10	34.70	34.80	18,702
2023-09-08	34.70	34.80	34.60	34.70	1,628
2023-09-07	33.50	34.20	33.50	34.10	13,299
2023-09-06	32.70	32.70	32.40	32.70	25,546
2023-09-05	32.80	32.90	32.70	32.90	3,179
2023-09-04	32.80	32.80	32.60	32.80	1,935
2023-09-01	32.60	32.70	32.50	32.60	4,124
2023-08-31	32.60	32.70	32.30	32.40	118,866
2023-08-30	32.90	33.00	32.80	32.80	8,581
2023-08-29	32.60	33.00	32.60	33.00	3,155
2023-08-28	31.90	31.90	31.90	31.90	0
2023-08-25	32.00	32.00	31.80	31.90	3,784
2023-08-24	32.90	32.90	32.30	32.30	20,124
2023-08-23	32.60	33.30	32.60	33.30	12,627
2023-08-22	32.20	32.30	32.00	32.10	84,086
2023-08-21	31.80	32.00	31.80	32.00	8,224
2023-08-18	32.00	32.00	31.50	31.70	14,245
2023-08-17	32.00	32.30	31.80	32.00	44,159
2023-08-16	32.20	32.40	32.10	32.40	8,695
2023-08-15	32.00	32.00	31.90	31.90	4,328
2023-08-14	32.00	32.00	31.80	32.00	18,024
2023-08-11	31.80	32.00	31.80	32.00	8,582
2023-08-10	31.70	32.10	31.60	32.10	27,032
2023-08-09	31.50	32.00	31.50	31.90	117,087
2023-08-08	31.80	31.80	31.50	31.70	5,279
2023-08-07	31.80	32.00	31.80	32.00	312,891
2023-08-04	31.70	31.90	31.70	31.70	5,210
2023-08-03	31.60	31.60	31.20	31.60	21,634
2023-08-02	31.70	31.80	31.40	31.40	12,317
2023-08-01	32.10	32.20	31.90	32.00	9,140
2023-07-31	32.10	32.70	32.10	32.70	12,935
2023-07-28	32.00	32.20	31.80	32.10	31,624
2023-07-27	32.30	32.60	32.20	32.20	11,726
2023-07-26	32.40	32.60	32.30	32.40	7,693
2023-07-25	31.40	33.00	31.40	31.60	35,598
2023-07-24	31.80	32.50	31.80	32.20	39,769
2023-07-21	31.20	31.60	31.20	31.60	96,336
2023-07-20	30.30	31.00	30.20	30.60	4,264
2023-07-19	30.20	30.50	30.20	30.50	111,366
2023-07-18	30.00	30.10	29.90	30.00	30,159
2023-07-17	30.00	30.10	29.90	30.00	5,125
2023-07-14	30.00	30.10	29.80	30.10	8,406
2023-07-13	30.00	30.00	29.80	30.00	10,761
2023-07-12	30.00	30.10	29.80	30.10	10,625
2023-07-11	30.00	30.20	30.00	30.10	6,829
2023-07-10	29.60	29.60	29.40	29.60	22,320
2023-07-07	29.70	29.90	29.50	29.90	51,737
2023-07-06	30.20	30.20	29.80	30.10	75,281
2023-07-05	29.80	30.10	29.80	30.10	592
2023-07-04	30.00	30.10	29.90	30.00	2,049
2023-07-03	30.00	30.10	29.90	30.00	30,342
2023-06-30	29.60	30.10	29.60	30.10	29,270
2023-06-29	29.50	29.50	29.40	29.50	3,612
2023-06-28	29.40	29.50	29.40	29.40	23,383
2023-06-27	29.10	29.10	28.90	29.10	647
2023-06-26	28.80	28.90	28.60	28.80	48,396
2023-06-23	28.90	29.10	28.80	28.80	72,855
2023-06-22	28.80	29.30	28.80	29.10	16,539
2023-06-21	28.90	29.00	28.70	28.80	104,114
2023-06-20	28.70	29.00	28.70	28.70	22,733
2023-06-19	28.90	28.90	28.70	28.90	251
2023-06-16	28.70	29.00	28.70	28.70	125,135
2023-06-15	28.50	28.80	28.40	28.80	11,887
2023-06-14	28.60	28.60	28.50	28.50	19,248
2023-06-13	28.50	28.50	28.40	28.40	85,886
2023-06-12	28.30	28.30	28.20	28.30	1,780
2023-06-09	28.50	28.70	28.40	28.70	7,134
2023-06-08	28.20	28.30	28.20	28.30	1,014
2023-06-07	27.80	28.10	27.80	27.90	6,701
2023-06-06	27.40	27.60	27.40	27.60	5,832
2023-06-05	27.40	27.50	27.30	27.50	2,568
2023-06-02	26.80	27.20	26.80	27.10	16,603
2023-06-01	26.60	26.80	26.50	26.70	3,683
2023-05-31	26.70	26.70	26.30	26.30	37,561
2023-05-30	26.70	26.80	26.60	26.70	3,559
2023-05-29	26.70	26.70	26.70	26.70	0
2023-05-26	26.60	26.90	26.60	26.70	3,955
2023-05-25	26.50	26.60	26.50	26.50	502
2023-05-24	26.50	26.50	26.20	26.30	12,528
2023-05-23	26.40	26.50	26.40	26.50	38,220
2023-05-22	26.50	26.50	26.50	26.50	278
2023-05-19	26.10	26.30	26.10	26.30	69,738
2023-05-18	26.30	26.50	26.20	26.40	7,244
2023-05-17	26.70	26.90	26.60	26.70	37,387
2023-05-16	27.10	27.10	26.70	26.80	224,678
2023-05-15	27.20	27.20	26.80	27.00	134,399
2023-05-12	26.80	27.00	26.70	26.70	27,722
2023-05-11	27.90	27.90	26.90	27.30	24,077
2023-05-10	28.80	29.10	28.30	28.60	4,512
2023-05-09	28.80	29.10	28.80	29.00	15,770
2023-05-08	29.20	29.20	29.20	29.20	0
2023-05-05	29.20	29.30	28.90	29.20	95,352
2023-05-04	28.80	28.90	28.70	28.80	27,253
2023-05-03	28.90	28.90	28.80	28.80	2,812
2023-05-02	29.40	29.40	29.10	29.20	7,000
2023-05-01	29.00	29.00	29.00	29.00	0
2023-04-28	28.60	29.10	28.60	29.00	22,296
2023-04-27	28.00	28.20	28.00	28.20	15,883
2023-04-26	27.70	28.00	27.70	28.00	16,291
2023-04-25	27.40	27.60	27.30	27.40	26,766
2023-04-24	26.80	27.20	26.80	27.20	67,148
2023-04-21	26.90	27.10	26.90	27.10	114,727
2023-04-20	27.20	27.30	27.20	27.20	30,791
2023-04-19	27.10	27.10	26.80	27.00	53,832
2023-04-18	27.00	27.10	26.80	26.80	263,119
2023-04-17	27.00	27.00	26.90	27.00	26,237
2023-04-14	27.60	27.80	27.60	27.70	4,997
2023-04-13	27.40	27.70	27.40	27.70	56,726
2023-04-12	28.00	28.10	27.80	27.80	3,748
2023-04-11	28.10	28.20	27.90	28.10	17,065
2023-04-10	28.10	28.10	28.10	28.10	0
2023-04-07	28.10	28.10	28.10	28.10	0
2023-04-06	27.90	28.10	27.70	28.10	23,627
2023-04-05	27.30	27.80	27.20	27.70	32,924
2023-04-04	26.70	26.80	26.50	26.70	5,241
2023-04-03	26.50	26.70	26.50	26.50	68,581
2023-03-31	26.50	26.60	26.45	26.50	22,534
2023-03-30	26.40	26.50	26.30	26.45	4,501
2023-03-29	26.25	26.40	26.10	26.40	66,775
2023-03-28	26.10	26.35	26.00	26.30	16,670
2023-03-27	26.50	26.55	26.30	26.30	4,475
2023-03-24	26.75	26.75	26.15	26.40	90,678
2023-03-23	26.95	27.10	26.75	27.10	43,673
2023-03-22	26.85	26.90	26.85	26.85	13,410
2023-03-21	26.70	26.85	26.65	26.70	29,701
2023-03-20	26.45	26.80	26.30	26.50	604
2023-03-17	26.65	26.90	26.50	26.90	14,768
2023-03-16	26.30	26.60	26.05	26.60	40,430
2023-03-15	26.60	26.70	25.95	26.00	24,680
2023-03-14	26.00	26.60	26.00	26.60	41,490
2023-03-13	26.05	26.25	25.85	26.00	14,926
2023-03-10	26.85	26.85	26.40	26.70	4,919
2023-03-09	26.80	27.30	26.80	27.30	27,664
2023-03-08	26.40	26.85	26.40	26.85	11,493
2023-03-07	26.25	26.50	26.20	26.20	14,082
2023-03-06	26.45	26.45	26.25	26.25	357
2023-03-03	26.30	26.45	26.25	26.30	6,133
2023-03-02	25.65	26.05	25.65	26.05	96,858
2023-03-01	25.50	25.85	25.50	25.75	14,179
2023-02-28	25.45	25.80	25.45	25.50	57,572
2023-02-27	25.65	25.80	25.55	25.65	7,765
2023-02-24	25.75	26.05	25.70	25.95	22,969
2023-02-23	26.60	26.60	26.30	26.50	57,756
2023-02-22	26.90	26.90	26.55	26.80	23,813
2023-02-21	27.00	27.15	26.80	26.95	276,080
2023-02-20	27.00	27.30	26.80	27.10	37,277
2023-02-17	26.80	27.20	26.75	27.15	18,306
2023-02-16	26.55	26.55	26.20	26.30	6,273
2023-02-15	26.25	26.60	26.25	26.60	22,581
2023-02-14	26.50	26.60	26.45	26.55	22,857
2023-02-13	26.35	26.70	26.35	26.70	36,931
2023-02-10	25.90	26.20	25.90	26.20	73,641
2023-02-09	25.85	26.00	25.80	25.95	11,727
2023-02-08	25.80	25.80	25.60	25.60	11,138
2023-02-07	25.95	26.10	25.75	25.80	25,548
2023-02-06	26.00	26.10	25.90	26.05	19,397
2023-02-03	26.00	26.35	26.00	26.35	10,036
2023-02-02	25.80	26.25	25.80	26.15	28,330
2023-02-01	26.25	26.35	25.85	26.30	58,385
2023-01-31	25.65	25.75	25.35	25.55	77,112
2023-01-30	25.65	25.95	25.00	25.60	58,171
2023-01-27	26.15	26.55	26.10	26.45	17,670
2023-01-26	26.80	26.80	26.60	26.70	3,045
2023-01-25	26.50	26.60	26.40	26.60	2,856
2023-01-24	27.05	27.15	26.80	26.90	19,975
2023-01-23	27.45	27.50	27.20	27.35	21,306
2023-01-20	27.75	27.75	27.50	27.65	13,061
2023-01-19	27.90	27.95	27.80	27.80	2,772
2023-01-18	27.50	27.85	27.50	27.75	19,939
2023-01-17	26.75	27.20	26.75	27.20	59,518
2023-01-16	26.15	26.20	25.80	26.00	67,140
2023-01-13	26.20	26.40	25.80	26.15	125,570
2023-01-12	26.30	26.50	26.15	26.50	33,231
2023-01-11	25.85	26.10	25.80	26.00	60,589
2023-01-10	25.70	25.75	25.60	25.70	17,458
2023-01-09	25.55	26.00	25.55	26.00	31,649
2023-01-06	25.20	25.25	25.20	25.25	582
2023-01-05	25.10	25.45	25.10	25.20	138,977
2023-01-04	24.85	25.05	24.85	25.05	7,749
2023-01-03	25.00	25.25	24.90	25.10	6,362
2023-01-02	25.30	25.30	25.30	25.30	0
2022-12-30	25.30	25.50	25.25	25.30	1,916
2022-12-29	25.55	25.60	25.50	25.60	957
2022-12-28	25.35	25.65	25.35	25.60	4,593
2022-12-27	24.75	24.75	24.75	24.75	0
2022-12-26	24.75	24.75	24.75	24.75	0
2022-12-23	24.90	24.90	24.65	24.75	15,837
2022-12-22	25.30	25.50	25.20	25.20	12,346
2022-12-21	25.95	25.95	25.80	25.85	12,757
2022-12-20	25.90	26.05	25.85	25.95	138,908
2022-12-19	26.25	26.30	26.15	26.20	70,619
2022-12-16	26.35	26.40	26.00	26.10	92,602
2022-12-15	26.35	26.35	25.95	25.95	38,728
2022-12-14	26.55	26.70	26.55	26.70	15,656
2022-12-13	26.05	26.60	26.05	26.60	24,198
2022-12-12	26.00	26.20	26.00	26.10	21,178
2022-12-09	26.30	26.30	26.00	26.10	41,909
2022-12-08	26.10	26.45	26.05	26.45	16,665
2022-12-07	25.85	25.85	25.60	25.60	61,843
2022-12-06	25.45	25.55	25.35	25.55	2,489
2022-12-05	25.75	25.75	25.35	25.35	155,410
2022-12-02	25.75	25.80	25.50	25.60	11,454
2022-12-01	25.70	26.20	25.65	26.20	53,273
2022-11-30	25.30	25.60	25.25	25.25	34,751
2022-11-29	25.40	25.40	25.00	25.00	14,025
2022-11-28	25.50	25.55	25.40	25.55	13,599
2022-11-25	25.60	25.60	25.35	25.55	20,398
2022-11-24	25.45	25.50	25.35	25.50	12,805
2022-11-23	24.90	25.15	24.80	25.15	12,242
2022-11-22	24.70	25.00	24.70	25.00	13,974
2022-11-21	24.55	24.70	24.50	24.60	20,974
2022-11-18	24.65	24.70	24.60	24.60	5,051
2022-11-17	24.85	25.10	24.65	24.90	97,074
2022-11-16	24.50	24.50	24.45	24.45	32,298
2022-11-15	24.50	24.75	24.40	24.60	113,376
2022-11-14	24.70	24.75	24.60	24.65	14,122
2022-11-11	24.75	25.05	24.75	24.95	32,004
2022-11-10	24.15	24.95	24.05	24.70	14,491
2022-11-09	24.80	24.80	24.55	24.65	16,813
2022-11-08	24.50	25.10	24.50	24.95	5,579
2022-11-07	24.30	24.75	24.30	24.75	5,269
2022-11-04	24.45	24.65	24.30	24.65	2,820
2022-11-03	24.05	24.10	24.00	24.10	188
2022-11-02	24.15	24.20	24.10	24.20	15,410
2022-11-01	24.65	24.70	24.35	24.35	75,093
2022-10-31	24.40	24.55	23.95	24.10	83,442
2022-10-28	24.10	24.45	24.05	24.45	13,849
2022-10-27	23.95	24.30	23.95	24.25	55,629
2022-10-26	24.05	24.15	23.75	23.80	33,046
2022-10-25	23.40	23.95	23.30	23.85	748,903
2022-10-24	22.90	23.25	22.70	23.20	7,537
2022-10-21	22.90	22.95	22.70	22.95	500,677
2022-10-20	23.05	23.35	23.00	23.20	21,776
2022-10-19	23.00	23.05	22.90	22.90	84,103
2022-10-18	23.20	23.30	23.15	23.15	10,848
2022-10-17	22.95	23.05	22.80	23.00	5,052
2022-10-14	23.40	23.45	23.05	23.10	8,221
2022-10-13	22.60	23.15	22.40	22.80	59,438
2022-10-12	22.75	23.10	22.70	23.10	170,004
2022-10-11	22.95	23.05	22.60	22.80	77,292
2022-10-10	22.90	23.10	22.90	23.10	14,380
2022-10-07	23.10	23.30	23.00	23.00	40,443
2022-10-06	23.10	23.20	22.95	23.20	9,402
2022-10-05	23.20	23.30	22.65	22.80	21,799
2022-10-04	22.80	22.95	22.65	22.95	15,500
2022-10-03	22.35	22.35	21.95	22.25	30,643
2022-09-30	22.50	23.10	22.50	22.80	106,151
2022-09-29	22.15	22.15	21.85	21.95	5,766
2022-09-28	22.35	22.60	22.15	22.60	15,374
2022-09-27	22.50	22.60	22.40	22.40	3,218
2022-09-26	22.50	22.90	22.50	22.65	26,021
2022-09-23	23.55	23.55	22.55	22.75	29,672
2022-09-22	23.50	23.95	23.50	23.50	4,690
2022-09-21	24.10	24.50	23.85	24.20	9,658
2022-09-20	24.70	24.70	24.30	24.30	1,035
2022-09-19	24.20	24.20	24.20	24.20	0
2022-09-16	24.30	24.60	24.05	24.20	183,846
2022-09-15	24.90	24.90	24.45	24.75	21,514
2022-09-14	25.00	25.00	24.65	24.65	12,406
2022-09-13	25.40	25.60	24.75	24.75	19,325
2022-09-12	24.80	25.25	24.75	25.20	19,374
2022-09-09	24.65	24.65	24.50	24.65	7,245
2022-09-08	24.60	25.00	24.60	24.90	12,845
2022-09-07	24.45	24.45	24.45	24.45	13
2022-09-06	24.40	24.50	24.25	24.40	13,594
2022-09-05	24.40	24.65	24.40	24.65	15
2022-09-02	24.20	24.50	24.20	24.50	7,316
2022-09-01	23.95	24.05	23.80	23.90	14,443
2022-08-31	24.05	24.05	23.85	23.90	24,261
2022-08-30	24.05	24.30	23.90	24.05	25,788
2022-08-29	23.75	23.75	23.75	23.75	0
2022-08-26	23.85	24.30	23.75	23.75	29,641
2022-08-25	23.80	23.80	23.40	23.45	1,656
2022-08-24	24.20	24.20	23.65	23.75	24,913
2022-08-23	24.30	24.60	23.65	24.00	13,445
2022-08-22	23.70	24.35	23.70	24.25	24,076
2022-08-19	24.10	24.60	24.05	24.45	11,212
2022-08-18	23.70	24.00	23.55	24.00	8,782
2022-08-17	24.00	24.00	23.60	23.80	18,698
2022-08-16	23.55	23.55	23.55	23.55	24,702
2022-08-15	24.00	24.00	23.70	23.70	468
2022-08-12	23.85	24.15	23.35	23.75	140,311
2022-08-11	23.55	24.20	23.50	23.85	77,995
2022-08-10	23.40	25.50	23.40	25.50	9,585
2022-08-09	23.25	23.50	23.05	23.50	14,303
2022-08-08	23.10	23.40	22.95	23.40	2,773
2022-08-05	22.80	22.90	22.55	22.80	17,429
2022-08-04	22.60	22.75	22.40	22.70	10,119
2022-08-03	22.70	22.85	22.70	22.85	6,268
2022-08-02	22.85	23.00	22.70	23.00	7,618
2022-08-01	22.90	23.05	22.80	23.00	16,731
2022-07-29	22.85	22.95	22.80	22.95	9,527
2022-07-28	22.65	22.80	22.65	22.70	9,572
2022-07-27	22.60	22.60	22.25	22.45	9,826
2022-07-26	21.85	22.35	21.35	21.35	14,506
2022-07-25	22.15	22.40	22.15	22.25	3,589
2022-07-22	22.20	22.20	22.10	22.10	179
2022-07-21	21.85	22.10	21.70	22.10	11,809
2022-07-20	21.65	21.80	21.60	21.75	11,992
2022-07-19	21.70	21.75	21.60	21.75	15,330
2022-07-18	21.65	21.75	21.65	21.75	5,567
2022-07-15	21.25	21.25	21.00	21.25	9,180
2022-07-14	20.45	20.60	20.45	20.60	4,210
2022-07-13	21.10	21.25	20.60	20.85	18,866
2022-07-12	21.00	21.10	20.75	21.05	11,918
2022-07-11	20.95	21.15	20.90	21.05	14,507
2022-07-08	21.30	21.45	21.15	21.35	13,743
2022-07-07	20.00	20.75	20.00	20.40	14,272
2022-07-06	19.68	19.72	19.56	19.66	4,336
2022-07-05	20.05	20.05	20.00	20.00	1,563
2022-07-04	19.86	20.20	19.86	20.20	1,815
2022-07-01	19.94	19.94	19.94	19.94	996
2022-06-30	19.66	19.74	19.54	19.70	6,659
2022-06-29	19.58	19.66	19.48	19.52	13,899
2022-06-28	19.50	19.74	19.50	19.56	11,287
2022-06-27	19.46	19.60	19.46	19.56	13,720
2022-06-24	19.08	19.18	18.94	19.10	14,614
2022-06-23	19.02	19.16	18.96	18.96	26,994
2022-06-22	18.84	19.02	18.66	19.02	10,905
2022-06-21	19.20	19.20	19.02	19.18	13,813
2022-06-20	18.76	18.76	18.66	18.72	11,401
2022-06-17	19.10	19.22	18.86	18.92	17,313
2022-06-16	19.64	19.84	19.56	19.56	18,379
2022-06-15	19.92	19.94	19.62	19.84	4,139
2022-06-14	19.80	19.80	19.42	19.62	12,101
2022-06-13	19.88	19.88	19.30	19.46	5,288
2022-06-10	20.25	20.25	20.25	20.25	357
2022-06-09	20.55	20.55	20.40	20.40	2,100
2022-06-08	20.70	20.70	20.35	20.35	10,589
2022-06-07	20.45	20.50	20.45	20.50	2,129
2022-06-06	21.05	21.15	20.90	20.90	8,477
2022-06-03	21.00	21.00	21.00	21.00	0
2022-06-02	21.00	21.00	21.00	21.00	0
2022-06-01	21.25	21.30	21.00	21.00	2,933
2022-05-31	21.25	21.30	21.10	21.10	21,145
2022-05-30	21.25	21.55	21.10	21.25	18,966
2022-05-27	20.40	20.75	20.35	20.70	5,109
2022-05-26	20.45	20.60	20.00	20.20	19,081
2022-05-25	21.00	21.00	20.10	20.50	200,430
2022-05-24	21.10	21.10	20.75	20.90	8,529
2022-05-23	21.65	21.65	21.15	21.25	12,645
2022-05-20	20.50	21.70	20.50	20.80	3,980
2022-05-19	20.10	20.80	20.10	20.80	6,934
2022-05-18	20.75	20.75	20.05	20.05	12,308
2022-05-17	20.40	20.90	20.40	20.90	21,216
2022-05-16	20.25	20.25	19.72	19.72	9,485
2022-05-13	20.30	20.35	19.68	20.05	11,849
2022-05-12	19.80	19.80	18.80	19.10	21,546
2022-05-11	20.35	20.35	20.05	20.20	11,375
2022-05-10	20.90	21.20	20.60	20.70	8,007
2022-05-09	21.10	21.10	20.70	20.85	5,200
2022-05-06	20.95	21.50	20.95	21.25	10,231
2022-05-05	21.65	21.95	21.60	21.70	46,712
2022-05-04	21.45	21.60	21.40	21.60	42,340
2022-05-03	21.75	21.75	21.55	21.65	34,456
2022-05-02	22.10	22.10	22.10	22.10	0
2022-04-29	22.30	22.40	22.00	22.10	20,360
2022-04-28	22.20	22.40	22.05	22.25	11,810
2022-04-27	21.95	21.95	21.65	21.65	12,822
2022-04-26	21.60	21.90	21.60	21.90	2,130
2022-04-25	21.60	21.60	21.35	21.40	4,930
2022-04-22	22.25	22.30	21.80	21.85	7,496
2022-04-21	22.45	22.65	22.35	22.40	7,541
2022-04-20	22.05	22.30	21.90	21.95	13,512
2022-04-19	22.55	22.55	21.70	22.05	14,380
2022-04-18	22.75	22.75	22.75	22.75	0
2022-04-15	22.75	22.75	22.75	22.75	0
2022-04-14	22.80	22.90	22.60	22.75	7,666
2022-04-13	23.25	23.25	22.65	22.80	65,311
2022-04-12	23.05	23.20	22.95	23.05	15,166
2022-04-11	23.90	23.90	23.50	23.65	5,626
2022-04-08	24.10	24.20	24.00	24.10	6,996
2022-04-07	24.55	24.80	23.80	24.05	22,057
2022-04-06	24.60	25.20	24.30	24.80	55,168
2022-04-05	25.50	25.50	24.10	24.10	7,555
2022-04-04	25.50	25.50	24.05	25.50	21,929
2022-04-01	23.70	24.50	23.70	24.50	73,479
2022-03-31	23.35	23.80	23.10	23.30	175,434
2022-03-30	23.40	23.40	23.05	23.35	27,213
2022-03-29	22.95	23.75	22.85	23.55	33,506
2022-03-28	22.70	22.90	22.65	22.85	201,468
2022-03-25	22.90	23.05	22.75	22.80	72,206
2022-03-24	22.90	23.45	22.90	23.05	25,510
2022-03-23	23.30	23.35	22.90	22.95	3,648
2022-03-22	23.10	23.60	23.10	23.40	5,537
2022-03-21	23.20	23.35	23.00	23.15	90,286
2022-03-18	23.60	23.80	23.40	23.80	6,818
2022-03-17	23.80	23.95	23.60	23.70	14,057
2022-03-16	24.15	24.15	23.05	23.45	25,642
2022-03-15	23.00	23.55	22.95	23.50	9,136
2022-03-14	22.85	23.00	22.75	23.00	16,729
2022-03-11	22.45	23.05	22.40	22.45	17,533
2022-03-10	22.70	22.70	22.30	22.35	4,184
2022-03-09	22.35	23.35	22.00	23.35	8,981
2022-03-08	20.75	21.80	20.75	21.30	8,399
2022-03-07	22.20	22.20	21.05	21.05	11,995
2022-03-04	22.90	23.20	22.20	22.25	28,010
2022-03-03	23.30	23.35	22.95	23.05	9,966
2022-03-02	23.25	24.40	23.20	24.40	16,968
2022-03-01	24.10	24.55	23.00	23.60	20,275
2022-02-28	24.10	24.60	23.75	24.55	14,147
2022-02-25	23.40	24.30	23.25	24.20	24,143
2022-02-24	23.55	23.55	22.45	22.60	93,317
2022-02-23	24.45	24.45	24.10	24.10	4,283
2022-02-22	24.15	24.65	24.00	24.50	8,773
2022-02-21	25.00	25.20	24.70	24.70	1,848
2022-02-18	25.10	25.40	24.95	25.15	24,578
2022-02-17	24.90	24.90	24.60	24.80	36,223
2022-02-16	24.75	24.80	24.25	24.50	17,789
2022-02-15	24.10	24.80	24.10	24.60	18,050
2022-02-14	24.15	24.15	23.60	23.70	20,972
2022-02-11	24.60	24.75	24.45	24.60	39,214
2022-02-10	25.35	25.35	25.00	25.30	23,324
2022-02-09	25.15	25.40	25.10	25.30	60,461
2022-02-08	24.65	24.95	24.65	25.25	102,337
2022-02-07	25.20	25.40	25.10	25.25	13,331
2022-02-04	25.80	25.95	25.65	25.90	9,762
2022-02-03	26.00	26.00	25.55	25.80	12,414
2022-02-02	26.35	26.45	26.30	26.30	2,567
2022-02-01	26.05	26.50	26.05	26.35	29,807
2022-01-31	25.40	25.55	25.35	25.40	14,128
2022-01-28	25.80	25.80	24.65	25.80	21,372
2022-01-27	25.25	25.30	25.10	25.30	20,252
2022-01-26	25.25	25.80	25.25	25.55	61,185
2022-01-25	25.40	25.65	25.10	25.25	10,527
2022-01-24	25.05	25.55	24.60	24.85	22,598
2022-01-21	26.35	26.35	25.90	25.90	162,598
2022-01-20	26.85	27.00	26.75	26.95	136,369
2022-01-19	26.95	27.10	26.90	27.00	6,935
2022-01-18	27.35	27.40	27.00	27.00	8,623
2022-01-17	27.50	27.90	27.45	27.70	6,553
2022-01-14	27.40	27.50	27.20	27.20	10,153
2022-01-13	26.90	27.40	26.90	27.40	810
2022-01-12	26.55	26.95	26.40	26.85	68,283
2022-01-11	26.30	26.70	26.30	26.70	20,525
2022-01-10	25.75	26.25	25.75	26.10	2,995
2022-01-07	25.45	25.65	25.35	25.65	19,957
2022-01-06	25.55	25.80	25.45	25.80	131,612
2022-01-05	25.90	26.10	25.85	25.85	53,363
2022-01-04	25.65	26.10	25.65	25.90	6,849
2022-01-03	25.45	25.45	25.45	25.45	0
2021-12-31	25.55	25.55	25.45	25.45	803
2021-12-30	25.15	25.45	25.15	25.35	3,476
2021-12-29	25.25	25.40	25.15	25.35	12,358
2021-12-28	24.90	24.90	24.90	24.90	0
2021-12-27	24.90	24.90	24.90	24.90	0
2021-12-24	24.60	24.90	24.60	24.90	243
2021-12-23	24.80	25.00	24.80	25.00	4,659
2021-12-22	24.40	24.90	24.35	24.85	18,937
2021-12-21	24.10	24.20	23.90	24.15	8,742
2021-12-20	23.45	23.70	23.35	23.70	75,776
2021-12-17	24.10	24.40	23.85	24.05	22,154
2021-12-16	24.50	24.70	24.50	24.70	144,065
2021-12-15	24.45	24.70	24.45	24.55	17,981
2021-12-14	24.25	24.65	24.25	24.50	14,594
2021-12-13	24.40	24.50	24.25	24.30	74,052
2021-12-10	24.45	24.60	24.25	24.30	50,319
2021-12-09	24.50	24.70	24.40	24.55	51,109
2021-12-08	24.25	24.35	23.90	24.05	46,354
2021-12-07	24.45	24.65	23.90	24.05	9,800
2021-12-06	23.65	24.00	23.65	23.95	13,007
2021-12-03	23.85	24.75	23.85	24.35	39,480
2021-12-02	23.65	23.90	23.55	23.85	7,023
2021-12-01	23.70	23.75	23.50	23.75	48,131
2021-11-30	23.55	23.55	23.15	23.30	53,026
2021-11-29	23.70	23.70	23.15	23.30	19,239
2021-11-26	24.00	24.00	23.25	23.25	16,238
2021-11-25	24.95	25.00	24.95	25.00	10,377
2021-11-24	25.30	25.30	24.70	24.70	3,026
2021-11-23	24.75	25.45	24.75	25.30	88,854
2021-11-22	25.00	25.05	24.75	24.90	77,710
2021-11-19	25.40	25.50	25.20	25.30	11,022
2021-11-18	25.75	25.75	25.40	25.60	75,429
2021-11-17	26.25	26.30	26.05	26.05	58,760
2021-11-16	25.80	26.15	25.80	26.00	22,780
2021-11-15	26.25	26.35	26.05	26.10	146,159
2021-11-12	26.55	26.60	26.15	26.60	36,150
2021-11-11	26.20	26.95	25.90	26.60	24,629
2021-11-10	26.20	26.40	26.05	26.25	21,143
2021-11-09	26.10	26.35	26.10	26.15	15,595
2021-11-08	25.90	26.00	25.75	26.00	111,597
2021-11-05	25.55	25.75	25.45	25.45	3,425
2021-11-04	25.35	25.55	25.30	25.50	19,466
2021-11-03	25.30	25.80	24.90	25.20	43,562
2021-11-02	24.55	24.55	24.20	24.20	1,950
2021-11-01	24.20	24.25	24.15	24.25	36,197
2021-10-29	24.20	24.45	23.75	24.40	18,632
2021-10-28	24.60	24.60	24.25	24.60	12,977
2021-10-27	23.95	24.45	23.75	24.45	5,519
2021-10-26	24.10	24.15	24.05	24.15	136,819
2021-10-25	23.95	23.95	23.65	23.95	18,490
2021-10-22	24.00	24.15	23.75	23.75	190,348
2021-10-21	24.20	24.20	23.95	24.20	20,118
2021-10-20	24.60	24.60	24.10	24.20	19,831
2021-10-19	24.50	24.95	24.50	24.75	9,581
2021-10-18	23.90	24.10	23.70	23.85	14,926
2021-10-15	23.75	24.30	23.75	24.00	9,036
2021-10-14	23.70	24.25	23.70	23.70	13,250
2021-10-13	23.25	24.10	23.15	23.95	85,165
2021-10-12	22.45	22.90	22.45	22.80	13,752
2021-10-11	22.80	22.90	22.55	22.75	16,765
2021-10-08	22.80	22.90	22.80	22.90	14,762
2021-10-07	22.85	22.90	22.75	22.80	7,938
2021-10-06	22.95	22.95	22.30	22.40	123,848
2021-10-05	23.15	23.20	22.75	23.00	312,209
2021-10-04	22.95	23.45	22.80	22.80	27,803
2021-10-01	22.95	23.35	22.55	23.00	35,627
2021-09-30	23.10	23.20	22.85	23.20	57,006
2021-09-29	23.10	23.40	22.85	22.85	69,917
2021-09-28	23.15	23.50	23.15	23.30	6,859
2021-09-27	23.55	23.75	23.55	23.55	2,999
2021-09-24	23.95	24.00	23.75	23.90	5,197
2021-09-23	23.70	24.00	23.70	23.80	11,306
2021-09-22	23.45	23.45	23.15	23.15	24,254
2021-09-21	23.15	23.55	23.10	23.45	7,737
2021-09-20	23.25	23.25	23.10	23.15	2,925
2021-09-17	23.50	23.80	23.10	23.10	67,234
2021-09-16	23.35	23.75	23.30	23.30	6,825
2021-09-15	23.25	23.45	23.15	23.35	27,231
2021-09-14	22.90	23.20	22.85	23.00	1,343
2021-09-13	22.75	23.00	22.65	22.65	3,569
2021-09-10	22.85	23.80	22.75	23.80	5,502
2021-09-09	22.65	22.85	22.60	22.80	6,374
2021-09-08	22.90	23.05	22.60	22.60	555
2021-09-07	23.05	23.25	23.00	23.10	14,472
2021-09-06	23.60	23.80	23.35	23.80	1,256
2021-09-03	23.20	23.45	23.20	23.40	239
2021-09-02	23.20	23.45	22.95	23.25	9,423
2021-09-01	23.30	23.45	23.10	23.30	154,025
2021-08-31	22.45	23.50	22.45	23.50	98,682
2021-08-30	22.25	22.25	22.25	22.25	0
2021-08-27	21.95	22.25	21.95	22.25	8,262
2021-08-26	21.20	21.40	21.20	21.40	5,519
2021-08-25	21.40	21.50	21.30	21.35	10,782
2021-08-24	21.35	21.65	21.25	21.65	9,594
2021-08-23	21.25	21.35	20.95	21.10	47,288
2021-08-20	21.30	21.30	21.00	21.25	33,689
2021-08-19	21.45	21.45	21.00	21.35	22,057
2021-08-18	22.00	22.05	21.65	21.75	158,148
2021-08-17	21.95	22.00	21.70	22.00	11,592
2021-08-16	22.05	22.15	22.00	22.15	17,624
2021-08-13	22.20	22.45	21.65	22.05	41,692
2021-08-12	21.60	21.85	21.60	21.85	4,350
2021-08-11	21.10	21.25	21.10	21.25	3,280
2021-08-10	21.40	21.40	21.05	21.05	5,656
2021-08-09	21.40	21.60	21.25	21.25	6,067
2021-08-06	21.70	21.70	21.55	21.55	10,967
2021-08-05	21.50	21.90	21.50	21.80	52,604
2021-08-04	21.90	21.90	21.60	21.65	26,487
2021-08-03	21.95	22.20	21.95	22.20	12,995
2021-08-02	22.40	22.40	21.55	22.00	33,475
2021-07-30	21.65	21.75	21.60	21.70	1,065
2021-07-29	21.75	21.95	21.60	21.60	16,949
2021-07-28	21.25	22.50	21.25	22.30	111,187
2021-07-27	21.45	21.55	21.05	21.35	28,132
2021-07-26	21.55	21.65	21.10	21.10	8,930
2021-07-23	21.65	21.80	21.50	21.75	63,011
2021-07-22	21.35	21.95	21.35	21.80	17,192
2021-07-21	21.10	21.30	21.05	21.30	3,691
2021-07-20	21.00	21.15	20.85	20.95	18,832
2021-07-19	21.40	21.50	21.05	21.10	16,010
2021-07-16	21.20	21.45	21.20	21.35	19,046
2021-07-15	21.35	21.35	20.90	21.10	121,511
2021-07-14	20.70	21.25	20.70	21.25	32,767
2021-07-13	20.10	20.35	20.10	20.35	5,488
2021-07-12	20.00	20.10	20.00	20.10	5,746
2021-07-09	19.66	20.15	19.66	20.15	6,023
2021-07-08	19.92	19.96	19.64	19.70	14,561
2021-07-07	21.00	21.00	19.92	19.96	15,560
2021-07-06	20.15	20.25	19.92	20.25	10,503
2021-07-05	20.15	20.25	20.00	20.20	4,054
2021-07-02	19.76	19.86	19.50	19.74	13,811
2021-07-01	19.84	19.86	19.70	19.70	9,701
2021-06-30	20.05	20.10	19.90	20.10	12,917
2021-06-29	20.10	20.20	19.92	19.98	12,653
2021-06-28	20.25	20.25	20.05	20.10	9,321
2021-06-25	20.30	20.35	20.15	20.20	37,985
2021-06-24	19.96	20.20	19.92	20.15	19,980
2021-06-23	19.80	19.90	19.60	19.60	138,780
2021-06-22	19.92	19.94	19.72	19.80	36,826
2021-06-21	19.44	19.50	19.32	19.42	39,386
2021-06-18	19.64	19.82	19.48	19.48	38,864
2021-06-17	19.98	20.05	19.80	19.86	14,671
2021-06-16	20.25	20.25	20.00	20.05	4,107
2021-06-15	20.55	20.55	20.15	20.20	487,648
2021-06-14	20.30	20.45	20.25	20.35	15,528
2021-06-11	20.45	20.45	20.15	20.15	5,919
2021-06-10	20.50	20.60	20.50	20.50	5,850
2021-06-09	20.80	20.95	20.65	20.65	11,863
2021-06-08	21.40	21.40	20.90	20.90	12,755
2021-06-07	21.00	21.25	21.00	21.20	33,614
2021-06-04	20.75	20.90	20.60	20.80	49,120
2021-06-03	20.50	20.50	20.25	20.45	16,069
2021-06-02	19.74	20.15	19.70	20.00	2,824
2021-06-01	20.10	20.10	19.88	20.10	2,614
2021-05-31	20.30	20.30	20.30	20.30	0
2021-05-28	19.96	20.30	19.92	20.30	51,306
2021-05-27	20.10	20.25	19.98	20.00	114,643
2021-05-26	19.86	20.30	19.86	20.15	11,914
2021-05-25	19.56	19.94	19.56	19.82	11,675
2021-05-24	19.72	19.78	19.60	19.62	10,318
2021-05-21	19.12	19.30	19.08	19.12	7,449
2021-05-20	19.16	19.26	19.02	19.24	9,064
2021-05-19	19.44	19.44	18.86	18.96	8,445
2021-05-18	19.14	19.32	19.08	19.32	3,367
2021-05-17	18.74	19.00	18.66	18.76	22,458
2021-05-14	18.66	19.32	18.66	19.30	6,220
2021-05-13	18.40	18.58	18.28	18.50	5,075
2021-05-12	19.04	19.04	18.52	18.52	8,569
2021-05-11	18.80	18.80	18.60	18.76	10,316
2021-05-10	18.56	18.90	18.56	18.84	18,920
2021-05-07	18.18	18.44	18.08	18.30	14,479
2021-05-06	18.04	18.16	18.02	18.10	9,296
2021-05-05	17.82	18.04	17.80	18.04	4,318
2021-05-04	18.00	18.04	17.80	17.92	30,249
2021-05-03	17.94	17.94	17.94	17.94	0
2021-04-30	18.20	18.22	17.94	17.94	2,290
2021-04-29	18.24	18.32	18.08	18.08	2,354
2021-04-28	18.48	18.54	18.30	18.30	98,019
2021-04-27	18.12	18.40	18.02	18.30	40,469
2021-04-26	17.60	17.66	17.54	17.56	9,843
2021-04-23	17.58	17.60	17.38	17.44	2,777
2021-04-22	17.38	17.74	17.38	17.44	27,168
2021-04-21	17.26	17.44	17.24	17.44	5,858
2021-04-20	17.56	17.76	17.34	17.38	10,789
2021-04-19	17.78	17.78	17.34	17.38	20,792
2021-04-16	18.26	18.40	18.08	18.08	10,486
2021-04-15	17.90	18.36	17.84	18.26	194,682
2021-04-14	18.06	18.22	18.06	18.10	43,980
2021-04-13	17.82	18.22	17.68	17.68	135,038
2021-04-12	17.80	18.08	17.64	17.92	29,522
2021-04-09	18.60	18.80	18.54	18.76	20,825
2021-04-08	19.10	19.14	18.50	18.78	115,057
2021-04-07	18.94	18.94	18.72	18.72	10,276
2021-04-06	19.04	19.04	18.84	18.86	21,038
2021-04-05	19.54	19.54	19.54	19.54	0
2021-04-02	19.54	19.54	19.54	19.54	0
2021-04-01	19.36	19.54	19.36	19.54	39,089
2021-03-31	19.28	19.38	19.10	19.24	25,677
2021-03-30	19.18	19.32	19.12	19.30	10,010
2021-03-29	19.28	19.40	19.00	19.20	20,768
2021-03-26	19.18	19.18	19.06	19.06	29,031
2021-03-25	18.86	18.98	18.62	18.62	34,697
2021-03-24	18.70	18.88	18.64	18.74	43,149
2021-03-23	19.18	19.32	19.18	19.18	8,594
2021-03-22	19.22	19.24	19.12	19.24	51,529
2021-03-19	19.50	19.58	19.22	19.22	66,368
2021-03-18	20.00	20.05	19.66	19.82	21,127
2021-03-17	20.75	20.75	19.80	19.90	16,114
2021-03-16	20.15	20.50	20.15	20.35	18,596
2021-03-15	20.50	21.30	20.40	21.00	73,777
2021-03-12	21.25	21.60	20.90	21.50	66,134
2021-03-11	21.00	21.30	20.90	21.25	47,120
2021-03-10	20.75	21.00	20.75	21.00	37,340
2021-03-09	20.90	20.90	20.50	20.80	19,607
2021-03-08	20.70	21.00	20.70	20.90	27,390
2021-03-05	20.05	20.10	19.82	20.10	50,049
2021-03-04	20.20	20.20	19.82	19.90	32,937
2021-03-03	20.30	20.50	20.25	20.40	12,977
2021-03-02	20.10	20.45	19.98	20.15	121,398
2021-03-01	20.25	20.25	19.82	20.15	29,687
2021-02-26	19.84	20.00	19.22	19.44	40,112
2021-02-25	21.00	21.00	20.55	20.80	22,385
2021-02-24	20.25	21.00	20.25	21.00	26,438
2021-02-23	21.40	21.40	20.15	20.50	81,037
2021-02-22	20.05	20.55	19.92	20.35	23,438
2021-02-19	21.10	21.20	20.60	21.05	23,046
2021-02-18	20.70	21.45	20.65	20.80	16,375
2021-02-17	21.05	21.10	20.90	21.10	19,259
2021-02-16	21.00	21.10	20.85	21.00	19,724
2021-02-15	20.75	20.85	20.70	20.75	5,242
2021-02-12	20.75	20.75	20.35	20.65	21,661
2021-02-11	20.50	20.75	20.50	20.70	15,060
2021-02-10	20.75	21.05	20.75	21.00	71,177
2021-02-09	21.20	21.20	20.85	21.00	197,433
2021-02-08	20.45	21.15	20.45	21.15	304,902
2021-02-05	20.45	20.45	20.20	20.35	37,721
2021-02-04	20.80	21.00	20.55	20.55	57,060
2021-02-03	20.75	20.95	20.60	20.95	53,449
2021-02-02	20.40	20.75	20.35	20.75	23,714
2021-02-01	19.22	19.70	19.22	19.42	39,887
2021-01-29	18.24	18.42	18.14	18.24	17,472
2021-01-28	18.42	18.72	18.26	18.60	14,757
2021-01-27	18.46	18.70	18.10	18.56	51,743
2021-01-26	18.38	18.38	18.14	18.16	11,934
2021-01-25	18.82	18.90	17.66	18.18	19,592
2021-01-22	18.56	18.66	18.42	18.60	17,396
2021-01-21	18.96	18.96	18.30	18.74	10,280
2021-01-20	18.88	18.96	18.68	18.90	30,315
2021-01-19	18.56	18.72	18.54	18.54	5,199
2021-01-18	18.26	18.26	18.04	18.04	3,753
2021-01-15	18.50	18.58	18.28	18.42	8,761
2021-01-14	18.74	18.84	18.62	18.76	7,590
2021-01-13	18.30	18.40	18.24	18.32	6,980
2021-01-12	18.32	18.36	18.22	18.30	21,156
2021-01-11	18.18	18.38	18.10	18.32	35,916
2021-01-08	18.54	18.82	18.40	18.52	10,210
2021-01-07	18.18	18.22	17.90	18.14	10,793
2021-01-06	17.88	17.96	17.70	17.86	7,347
2021-01-05	17.64	17.64	17.30	17.48	44,134
2021-01-04	17.94	17.94	17.64	17.70	29,301
2021-01-01	17.42	17.42	17.42	17.42	0
2020-12-31	17.68	17.68	17.42	17.42	6,470
2020-12-30	17.42	17.50	17.40	17.46	11,510
2020-12-29	17.44	17.46	17.32	17.32	235,915
2020-12-28	17.20	17.20	17.20	17.20	0
2020-12-25	17.20	17.20	17.20	17.20	0
2020-12-24	17.02	17.20	17.00	17.20	23,870
2020-12-23	17.00	17.18	16.96	17.08	51,620
2020-12-22	16.76	17.10	16.70	17.06	136,946
2020-12-21	17.16	17.16	15.98	16.38	41,389
2020-12-18	17.88	17.88	17.14	17.18	102,457
2020-12-17	17.32	17.64	17.28	17.36	31,157
2020-12-16	16.98	17.28	16.98	17.18	23,151
2020-12-15	16.58	16.86	16.58	16.86	37,188
2020-12-14	16.64	16.92	16.58	16.66	30,724
2020-12-11	16.14	16.14	15.92	16.04	15,574
2020-12-10	15.72	16.00	15.70	15.92	28,466
2020-12-09	15.72	15.92	15.68	15.68	7,477
2020-12-08	15.52	15.80	15.52	15.76	5,625
2020-12-07	15.66	15.76	15.60	15.72	19,467
2020-12-04	15.44	15.56	15.44	15.48	56,919
2020-12-03	15.16	15.30	15.16	15.22	93,959
2020-12-02	15.00	15.16	15.00	15.16	7,400
2020-12-01	15.08	15.28	15.08	15.18	22,303
2020-11-30	15.00	15.20	14.82	15.20	137,839
2020-11-27	15.14	15.20	15.02	15.18	56,844
2020-11-26	14.94	15.14	14.94	15.14	10,272
2020-11-25	15.18	15.24	15.06	15.20	20,396
2020-11-24	15.28	15.40	15.20	15.20	14,968
2020-11-23	15.08	15.22	15.06	15.06	11,270
2020-11-20	15.16	15.32	15.16	15.30	21,973
2020-11-19	15.44	15.44	14.90	15.16	38,815
2020-11-18	15.16	15.42	15.12	15.12	48,453
2020-11-17	14.52	14.58	14.40	14.48	72,298
2020-11-16	14.08	14.20	14.08	14.10	28,505
2020-11-13	13.98	14.14	13.90	14.14	17,741
2020-11-12	14.14	14.20	14.06	14.16	33,655
2020-11-11	13.88	14.16	13.84	13.96	41,231
2020-11-10	13.64	13.80	13.44	13.60	44,363
2020-11-09	12.96	13.54	12.96	13.10	52,963
2020-11-06	13.02	13.12	12.90	13.02	36,214
2020-11-05	13.00	13.24	13.00	13.24	8,355
2020-11-04	12.68	13.02	12.60	13.02	145,569
2020-11-03	12.68	12.84	12.64	12.84	40,608
2020-11-02	12.30	12.58	12.28	12.58	29,141
2020-10-30	12.28	12.40	12.20	12.20	45,111
2020-10-29	12.58	12.58	12.22	12.54	23,223
2020-10-28	13.16	13.22	12.54	12.56	42,900
2020-10-27	13.18	13.20	13.10	13.12	43,347
2020-10-26	12.86	13.02	12.72	12.72	111,621
2020-10-23	12.78	12.90	12.66	12.80	61,274
2020-10-22	12.66	12.76	12.60	12.66	14,721
2020-10-21	12.56	12.68	12.40	12.52	15,870
2020-10-20	12.62	12.70	12.44	12.48	23,339
2020-10-16	12.14	12.32	12.14	12.30	12,019
2020-10-15	12.30	12.50	12.16	12.16	29,701
2020-10-14	12.32	12.58	12.20	12.58	59,452
2020-10-13	12.32	12.34	12.14	12.14	12,763
2020-10-12	12.46	12.50	12.30	12.38	25,322
2020-10-09	12.44	12.64	12.40	12.42	29,014
2020-10-08	12.10	12.12	12.00	12.10	39,882
2020-10-07	12.00	12.20	11.92	12.16	10,286
2020-10-06	12.10	12.24	12.10	12.24	37,240
2020-10-05	12.34	12.34	12.18	12.22	22,853
2020-10-02	12.16	12.30	12.10	12.30	16,090
2020-10-01	12.54	12.54	12.24	12.32	37,460
2020-09-30	12.38	12.46	12.36	12.46	211,410
2020-09-29	12.20	12.30	12.20	12.20	14,044
2020-09-28	12.36	12.40	12.22	12.40	23,581
2020-09-25	11.86	12.78	11.86	12.26	324,699
2020-09-24	11.60	11.64	11.50	11.50	23,456
2020-09-23	11.78	11.84	11.72	11.72	24,557
2020-09-22	12.14	12.14	11.78	11.90	21,132
2020-09-21	12.16	12.20	11.94	12.08	23,870
2020-09-18	12.44	12.54	12.20	12.48	81,490
2020-09-17	12.34	12.52	12.26	12.50	15,598
2020-09-16	12.50	12.74	12.48	12.54	25,659
2020-09-15	12.28	12.52	12.24	12.50	5,865
2020-09-14	12.46	12.54	12.18	12.30	67,047
2020-09-11	12.50	12.52	12.36	12.50	19,188
2020-09-10	12.56	12.66	12.50	12.59	4,371
2020-09-09	12.40	12.52	12.36	12.59	18,382
2020-09-08	12.66	12.76	12.50	12.57	53,671
2020-09-07	12.78	12.84	12.78	12.82	29,042
2020-09-04	12.84	13.30	12.84	12.93	29,080
2020-09-03	13.02	13.12	12.82	12.95	39,310
2020-09-02	13.02	13.10	12.86	12.91	72,519
2020-09-01	13.08	13.20	13.04	13.12	103,983
2020-08-28	13.38	13.40	13.22	13.30	36,667
2020-08-27	13.16	13.28	13.12	13.14	14,344
2020-08-26	13.06	13.14	13.00	13.08	74,817
2020-08-25	13.30	13.30	13.12	13.18	20,795
2020-08-24	13.30	13.40	13.24	13.22	17,344
2020-08-21	13.24	13.30	13.12	13.23	49,317
2020-08-20	13.08	13.22	13.06	13.15	33,190
2020-08-19	13.32	13.40	13.20	13.26	49,966
2020-08-18	13.24	13.32	13.14	13.20	59,110
2020-08-17	13.24	13.30	13.12	13.26	25,919
2020-08-14	13.28	13.36	12.80	12.99	14,545
2020-08-13	12.62	13.22	12.62	13.17	266,901
2020-08-12	12.64	12.64	12.40	12.59	168,610
2020-08-11	12.80	12.84	12.60	12.75	106,458
2020-08-10	12.78	12.78	12.56	12.65	54,677
2020-08-07	12.24	12.24	12.10	12.14	38,663
2020-08-06	12.38	12.40	12.16	12.25	10,362
2020-08-05	12.40	12.40	12.28	12.33	22,416
2020-08-04	12.30	12.40	12.28	12.32	5,944
2020-08-03	12.22	12.36	12.22	12.30	227,327
2020-07-31	12.30	12.36	12.22	12.28	10,947
2020-07-30	12.34	12.36	12.18	12.41	3,676
2020-07-29	12.58	12.64	12.30	12.41	11,664
2020-07-28	12.22	12.58	12.20	12.26	10,764
2020-07-27	12.22	12.22	12.12	12.22	36,219
2020-07-24	12.30	12.32	12.22	12.30	12,797
2020-07-23	12.30	12.60	12.30	12.34	303,625
2020-07-22	12.36	12.66	12.28	12.44	16,158
2020-07-21	12.62	12.70	12.50	12.62	13,654
2020-07-20	12.28	12.38	12.24	12.46	7,259
2020-07-17	12.48	12.58	12.24	12.46	14,384
2020-07-16	12.16	12.36	12.16	12.38	10,440
2020-07-15	12.28	12.42	12.26	12.38	4,508
2020-07-14	12.54	12.54	12.14	12.27	220,107
2020-07-13	12.60	12.86	12.60	12.69	14,498
2020-07-10	12.50	12.80	12.50	12.69	29,503
2020-07-09	12.74	13.00	12.74	12.82	36,852
2020-07-08	13.06	13.06	12.66	12.61	26,594
2020-07-07	12.88	13.00	12.74	12.89	34,463
2020-07-06	12.90	12.98	12.78	12.93	4,384
2020-07-03	12.88	12.98	12.62	12.75	6,095
2020-07-02	12.54	12.86	12.54	12.78	15,919
2020-07-01	12.08	12.90	12.08	12.47	176,656
2020-06-30	12.40	12.54	12.28	12.28	13,728
2020-06-29	12.36	12.36	12.10	12.43	19,976
2020-06-26	12.50	12.70	12.34	12.42	16,264
2020-06-25	12.50	12.56	12.34	12.57	4,740
2020-06-24	12.92	12.98	12.56	12.88	85,779
2020-06-23	12.58	13.10	12.58	12.88	41,201
2020-06-22	12.08	12.20	11.90	12.08	27,435
2020-06-19	12.02	12.06	11.98	11.96	1,958
2020-06-18	11.94	12.04	11.80	11.84	28,716
2020-06-17	12.20	12.20	11.78	11.93	229,636
2020-06-16	12.32	12.32	11.88	11.93	33,628
2020-06-15	12.14	12.24	12.00	12.05	37,926
2020-06-12	11.82	12.62	11.82	12.47	39,574
2020-06-11	12.50	12.52	12.06	12.05	80,790
2020-06-10	12.64	13.28	12.52	12.68	11,940
2020-06-09	12.74	12.94	12.60	12.66	26,275
2020-06-08	12.68	13.26	12.60	12.88	194,315
2020-06-05	12.68	13.64	12.68	13.47	38,869
2020-06-04	12.86	12.86	12.36	12.58	48,118
2020-06-03	13.28	13.28	12.80	13.03	42,017
2020-06-02	12.44	12.98	12.44	12.88	13,256
2020-06-01	12.68	12.74	12.26	12.41	31,670
2020-05-29	12.00	12.16	11.94	11.91	11,797
2020-05-28	11.72	12.08	11.70	11.91	76,117
2020-05-27	11.28	11.36	11.12	11.13	88,188
2020-05-26	11.02	11.42	10.88	11.13	42,513
2020-05-22	10.74	10.82	10.62	10.69	223,665
2020-05-21	10.84	10.90	10.56	10.69	13,671
2020-05-20	10.74	11.06	10.74	11.04	23,385
2020-05-19	10.76	10.82	10.36	10.42	32,528
2020-05-18	10.70	10.96	10.60	10.91	19,302
2020-05-15	11.34	11.36	11.02	11.16	30,941
2020-05-14	11.14	11.54	11.14	11.49	31,668
2020-05-13	11.42	11.74	11.26	11.47	47,848
2020-05-12	10.60	11.52	10.56	11.34	34,603
2020-05-11	10.74	10.82	10.60	10.75	10,237
2020-05-07	10.76	10.86	10.64	10.81	22,152
2020-05-06	11.02	11.02	10.84	10.86	83,319
2020-05-05	11.06	11.08	10.90	10.96	28,671
2020-05-04	11.08	11.22	10.90	11.17	103,487
2020-05-01	11.20	11.48	11.20	11.30	4,542
2020-04-30	12.06	12.06	11.60	11.45	123,390
2020-04-29	11.12	11.54	11.12	11.45	450,049
2020-04-28	11.00	11.22	10.98	11.12	259,833
2020-04-27	11.10	11.18	10.82	11.12	78,201
2020-04-24	11.00	11.06	10.76	10.82	64,471
2020-04-23	11.12	11.12	10.80	10.95	97,895
2020-04-22	11.32	11.32	10.84	11.10	135,346
2020-04-21	11.36	11.54	10.98	11.10	66,474
2020-04-20	12.04	12.04	11.56	11.77	43,416
2020-04-17	11.98	12.08	11.92	12.00	64,070
2020-04-16	11.88	11.88	11.52	11.72	48,633
2020-04-15	12.06	12.06	11.08	11.16	63,851
2020-04-14	11.46	11.78	11.46	11.02	10,331
2020-04-10	10.96	11.02	10.96	11.02	0
2020-04-09	10.96	11.08	10.68	11.02	73,493
2020-04-08	10.64	11.00	10.60	10.82	39,545
2020-04-07	10.74	10.90	10.58	10.68	132,416
2020-04-06	10.58	11.10	10.58	10.31	1,146
2020-04-03	10.22	10.34	10.22	10.24	4,976
2020-04-03	10.22	10.46	10.20	10.31	116,154
2020-04-02	10.40	10.72	10.24	10.24	25,365
2020-04-02	10.40	10.54	10.32	10.38	16,557
2020-04-01	10.58	11.10	10.08	10.30	52,379
2020-04-01	10.58	11.10	10.08	10.76	33,129
2020-03-31	10.76	10.90	10.64	10.78	178,540
2020-03-31	10.76	10.90	10.64	10.38	163,298
2020-03-30	10.66	11.20	10.04	11.20	61,872
2020-03-30	10.66	10.66	10.04	10.98	24,994
2020-03-28	10.52	11.10	10.52	11.10	0
2020-03-27	10.52	11.36	10.52	11.17	385,943
2020-03-26	10.48	10.72	10.36	10.13	35,679
2020-03-25	9.18	10.00	9.16	8.91	9,271
2020-03-24	9.38	9.41	8.83	8.82	65,585
2020-03-23	9.30	9.84	8.98	10.92	34,607
2020-03-20	11.50	11.86	11.18	10.87	51,381
2020-03-19	11.50	11.52	10.74	12.02	164,475
2020-03-18	12.48	12.48	12.16	12.93	4,651
2020-03-17	13.30	13.50	12.52	12.54	122,737
2020-03-16	13.64	13.64	12.90	14.25	23,954
2020-03-13	20.00	20.00	13.78	12.52	80,821
2020-03-12	14.18	14.18	13.40	14.73	28,093
2020-03-11	15.14	15.14	14.62	14.66	30,418
2020-03-10	15.48	15.48	14.66	14.67	16,482
2020-03-09	14.30	14.84	14.30	14.67	11,850
2020-03-06	15.46	15.76	15.40	15.40	205,944
2020-03-05	15.96	16.02	15.76	15.84	8,806
2020-03-04	15.88	16.06	15.64	16.13	245,428
2020-03-03	15.90	16.22	15.82	15.84	36,922
2020-03-02	16.24	16.32	15.18	16.03	34,287
2020-02-28	16.22	16.36	16.02	16.58	29,573
2020-02-27	16.80	16.80	16.50	16.89	20,257
2020-02-26	16.96	16.96	16.70	17.09	47,153
2020-02-25	17.18	17.18	17.06	17.17	49,979
2020-02-24	17.48	17.48	17.14	17.55	16,965
2020-02-21	17.60	17.60	17.40	17.55	38,917
2020-02-20	17.82	17.92	17.54	17.56	17,979
2020-02-19	17.90	17.96	17.82	17.90	59,204
2020-02-18	17.62	18.00	17.62	17.99	58,976
2020-02-17	17.90	17.94	17.80	17.90	11,129
2020-02-14	18.02	18.06	17.92	17.94	4,672
2020-02-13	17.98	18.06	17.88	18.00	15,928
2020-02-12	18.00	18.16	17.98	18.10	32,767
2020-02-11	18.14	18.14	17.86	17.99	22,320
2020-02-10	17.88	17.98	17.76	17.92	11,851
2020-02-07	18.14	18.18	17.94	17.98	17,889
2020-02-06	18.36	18.42	18.20	18.37	97,486
2020-02-05	18.20	18.34	18.20	18.28	97,451
2020-02-04	18.04	18.12	17.92	17.96	246,075
2020-02-03	18.00	18.04	17.76	17.90	84,220
2020-01-31	19.12	19.24	18.96	18.90	47,495
2020-01-30	18.88	19.02	18.82	18.90	19,057
2020-01-29	19.08	19.18	18.88	18.98	43,666
2020-01-28	18.72	18.86	18.62	18.78	13,822
2020-01-27	18.88	18.88	18.50	18.57	31,445
2020-01-24	18.92	19.04	18.76	18.78	26,108
2020-01-23	18.52	18.56	18.22	18.53	81,207
2020-01-22	18.16	18.16	17.40	17.52	100,230
2020-01-21	18.26	18.32	18.10	18.13	29,489
2020-01-20	18.46	18.46	18.24	18.36	24,682
2020-01-17	18.38	18.40	18.24	18.28	15,127
2020-01-16	18.60	18.68	18.42	18.42	55,361
2020-01-15	18.74	18.78	18.46	18.58	34,317
2020-01-14	18.56	18.64	18.54	18.59	61,062
2020-01-13	18.84	18.84	18.68	18.75	22,182
2020-01-10	18.66	18.66	18.48	18.57	16,357
2020-01-09	18.48	18.54	18.36	18.46	41,234
2020-01-08	17.94	18.12	17.84	17.95	136,553
2020-01-07	18.32	18.44	18.24	18.29	43,546
2020-01-06	18.36	18.42	18.22	18.41	19,631
2020-01-03	18.66	18.70	18.54	18.64	11,638
2020-01-02	18.86	18.88	18.74	18.87	11,375
2020-01-01	18.24	18.32	18.24	18.32	0
2019-12-31	18.24	18.40	18.20	18.32	1,941
2019-12-30	18.26	18.36	18.20	18.32	14,904
2019-12-27	18.22	18.34	18.10	18.21	21,672
2019-12-25	18.34	18.34	18.34	18.34	0
2019-12-24	18.34	18.38	18.16	18.34	4,687
2019-12-23	18.36	18.50	18.30	18.44	8,904
2019-12-20	18.58	18.66	18.32	18.36	93,761
2019-12-19	18.52	18.60	18.42	18.51	21,101
2019-12-18	18.58	18.64	18.52	18.60	17,268
2019-12-17	18.72	18.72	18.50	18.64	24,552
2019-12-16	18.50	18.50	18.34	18.38	25,138
2019-12-13	18.38	18.48	18.30	18.41	77,487
2019-12-12	18.08	18.24	18.00	18.12	48,341
2019-12-11	18.00	18.04	17.78	17.96	476,518
2019-12-10	18.20	18.20	18.00	18.05	74,646
2019-12-09	18.18	18.18	18.00	18.03	15,418
2019-12-06	18.06	18.06	17.98	18.35	406,902
2019-12-05	18.48	18.48	18.22	18.16	33,574
2019-12-04	18.08	18.22	17.98	18.16	75,331
2019-12-03	18.48	18.48	18.30	18.36	24,154
2019-12-02	18.64	18.68	18.52	18.62	21,813
2019-11-29	18.70	18.70	18.50	18.52	8,944
2019-11-28	18.88	18.94	18.80	18.94	60,508
2019-11-27	18.70	18.90	18.54	18.75	13,609
2019-11-26	19.32	19.32	18.76	18.95	153,410
2019-11-25	19.32	19.50	19.26	19.38	13,945
2019-11-22	19.36	19.36	19.30	19.29	2
2019-11-21	19.44	19.60	19.44	19.55	31,272
2019-11-20	19.18	19.36	19.14	19.24	16,365
2019-11-19	19.22	19.22	19.06	19.11	688
2019-11-18	19.16	19.20	19.00	19.14	20,787
2019-11-15	19.32	19.42	19.16	19.36	5,051
2019-11-14	20.15	20.15	19.28	19.33	20,960
2019-11-13	19.72	19.72	19.44	19.59	47,721
2019-11-12	20.00	20.10	20.00	20.05	16,495
2019-11-11	19.78	20.25	19.78	20.35	5,716
2019-11-08	20.75	20.75	20.05	20.08	12,726
2019-11-07	20.40	20.45	20.40	20.40	63,960
2019-11-06	20.80	20.85	20.55	20.78	142,212
2019-11-05	20.60	20.60	20.45	20.48	6,454
2019-11-04	20.75	20.95	20.65	20.73	21,637
2019-11-01	20.80	20.90	20.55	20.73	39,719
2019-10-31	21.05	21.10	20.60	20.78	32,121
2019-10-30	21.05	21.20	20.80	21.05	96,599
2019-10-29	20.65	20.80	20.65	20.53	14,270
2019-10-28	21.05	21.05	20.30	20.53	10,144
2019-10-25	20.90	20.90	20.20	20.43	11,447
2019-10-24	21.05	21.05	20.25	20.40	13,845
2019-10-23	20.35	20.55	19.12	20.38	32,057
2019-10-22	20.95	20.95	20.40	20.25	51,341
2019-10-21	20.80	20.80	20.40	20.73	8,815
2019-10-18	21.15	21.15	20.25	20.60	12,535
2019-10-17	19.96	20.10	19.46	20.08	130,758
2019-10-16	19.90	19.96	19.78	19.90	15,474
2019-10-15	19.84	20.10	19.84	20.02	102,024
2019-10-14	20.00	20.05	19.80	19.82	14,381
2019-10-11	19.94	20.20	19.92	20.13	42,650
2019-10-10	19.98	20.15	19.86	19.93	28,546
2019-10-09	19.76	20.00	19.76	19.93	48,406
2019-10-08	19.72	19.72	19.54	19.60	37,767
2019-10-07	19.70	19.80	19.50	19.64	66,489
2019-10-04	20.30	20.30	19.86	19.90	34,671
2019-10-03	20.50	20.70	20.20	20.28	132,041
2019-10-02	20.45	20.45	20.05	20.13	21,733
2019-10-01	20.65	20.65	20.20	20.38	11,466
2019-09-30	20.50	20.90	20.25	20.75	36,236
2019-09-27	20.60	20.65	20.55	20.63	28,682
2019-09-26	20.60	20.85	20.60	20.78	76,779
2019-09-25	20.60	20.60	20.20	20.45	63,081
2019-09-24	20.95	21.10	20.45	20.53	153,392
2019-09-23	21.55	21.80	21.45	21.45	38,705
2019-09-20	19.80	20.20	19.42	20.38	173,576
2019-09-19	18.32	18.42	18.20	18.33	6,368
2019-09-18	18.40	18.60	18.40	18.43	17,290
2019-09-17	18.30	18.44	18.26	18.39	28,408
2019-09-16	18.80	18.90	18.80	18.88	16,988
2019-09-13	19.04	19.24	18.94	19.14	6,515
2019-09-12	19.14	19.14	18.86	19.04	42,504
2019-09-11	19.02	19.28	18.88	19.23	49,832
2019-09-10	18.82	18.86	18.70	18.85	4,430
2019-09-09	18.80	18.92	18.74	18.85	14,444
2019-09-06	18.44	18.46	18.34	18.40	5,585
2019-09-05	18.16	18.30	18.16	18.27	13,045
2019-09-04	17.82	18.12	17.82	18.05	6,363
2019-09-03	17.88	17.90	17.70	17.78	24,507
2019-09-02	18.16	18.22	18.04	18.18	21,613
2019-08-30	18.22	18.70	18.16	18.62	52,605
2019-08-29	18.50	18.86	18.50	18.64	13,127
2019-08-28	18.60	18.82	18.48	18.64	58,107
2019-08-27	18.92	18.92	18.76	18.80	43,227
2019-08-23	17.78	18.12	17.74	17.81	22,863
2019-08-22	17.94	17.96	17.72	17.81	51,318
2019-08-21	18.22	18.32	18.08	18.18	105,871
2019-08-20	18.52	18.62	18.48	18.52	6,574
2019-08-19	18.88	18.92	18.70	18.83	3,088
2019-08-16	18.62	18.76	18.56	18.64	77,042
2019-08-15	18.78	18.78	18.26	18.28	18,129
2019-08-14	18.56	18.64	18.40	18.50	14,887
2019-08-13	18.72	18.72	18.24	18.45	54,298
2019-08-12	19.12	19.20	19.00	19.05	5,826
2019-08-09	19.58	19.58	19.18	19.22	30,426
2019-08-08	18.98	19.42	18.96	19.40	22,053
2019-08-07	19.22	19.22	18.88	19.07	31,131
2019-08-06	19.24	19.62	19.20	19.26	19,780
2019-08-05	19.00	19.08	18.86	18.89	81,003
2019-08-02	19.52	19.66	19.34	19.53	31,819
2019-08-01	19.36	19.68	19.32	19.64	39,714
2019-07-31	20.00	20.15	19.90	19.94	79,106
2019-07-30	19.96	20.10	19.80	19.89	23,689
2019-07-29	19.78	19.98	19.78	19.92	13,555
2019-07-26	20.05	20.20	19.92	20.18	44,399
2019-07-25	20.10	20.20	19.82	19.89	39,516
2019-07-24	20.05	20.25	19.90	20.18	95,758
2019-07-23	20.20	20.35	19.86	19.81	114,532
2019-07-22	20.30	20.30	20.15	20.18	133,048
2019-07-19	20.55	20.55	20.30	20.33	29,636
2019-07-18	20.95	20.95	20.65	20.73	18,062
2019-07-17	21.10	21.15	21.00	21.08	7,497
2019-07-16	21.00	21.30	21.00	21.18	18,746
2019-07-15	21.00	21.05	20.85	20.93	27,718
2019-07-12	21.45	21.50	21.35	21.43	76,280
2019-07-11	21.75	21.95	21.70	21.68	232,611
2019-07-10	21.75	22.05	21.60	22.00	131,217
2019-07-09	22.20	22.30	22.05	22.13	49,663
2019-07-08	22.00	22.00	21.30	21.63	31,957
2019-07-05	23.00	23.00	22.55	22.58	56,484
2019-07-04	22.70	22.90	22.65	22.88	10,879
2019-07-03	22.65	23.00	22.65	22.95	32,359
2019-07-02	22.40	22.65	22.40	22.58	37,545
2019-07-01	22.40	22.45	22.30	22.38	62,781
2019-06-28	22.50	22.55	22.25	22.33	65,409
2019-06-27	22.40	22.45	22.20	22.20	47,507
2019-06-26	22.25	22.30	22.10	22.23	69,580
2019-06-25	21.85	21.95	21.75	21.90	35,535
2019-06-24	22.00	22.00	21.85	21.98	14,550
2019-06-21	22.00	22.00	21.75	22.33	126,822
2019-06-20	21.75	22.40	21.75	22.33	56,047
2019-06-19	21.45	21.50	21.30	21.48	35,428
2019-06-18	21.60	21.60	21.40	21.53	52,147
2019-06-17	21.45	21.55	21.20	21.28	54,675
2019-06-14	21.95	21.95	21.70	21.73	6,217
2019-06-13	21.70	21.90	21.70	21.73	9,039
2019-06-12	21.55	21.90	21.55	21.73	4,475
2019-06-11	21.95	22.10	21.75	22.08	109,198
2019-06-10	22.00	22.20	21.90	22.18	9,013
2019-06-07	21.85	22.05	21.75	22.03	15,628
2019-06-06	22.20	22.20	21.80	22.08	26,286
2019-06-05	22.30	22.70	22.30	22.48	97,617
2019-06-04	22.55	22.80	22.45	22.75	72,221
2019-06-03	22.20	22.55	22.20	22.53	18,264
2019-05-31	22.15	22.25	21.90	22.13	36,866
2019-05-30	22.30	22.30	22.05	22.13	66,148
2019-05-29	22.00	22.05	21.85	21.90	52,285
2019-05-28	22.25	22.70	22.25	22.63	197,205
2019-05-24	21.65	22.00	21.65	21.95	48,147
2019-05-23	21.40	21.65	20.95	21.13	82,183
2019-05-22	20.80	21.00	20.75	20.95	86,091
2019-05-21	20.60	20.75	20.55	20.70	29,690
2019-05-20	20.40	20.70	20.40	20.70	32,837
2019-05-17	19.16	19.30	19.12	19.25	20,301
2019-05-16	18.60	18.90	18.60	18.89	40,844
2019-05-15	18.82	18.86	18.52	18.65	49,618
2019-05-14	18.64	18.90	18.64	18.81	73,296
2019-05-13	18.70	18.70	18.38	18.43	27,400
2019-05-10	19.24	19.30	19.14	19.24	38,302
2019-05-09	19.30	19.30	18.96	19.02	28,610
2019-05-08	19.52	19.52	19.24	19.37	34,265
2019-05-07	19.58	19.62	19.28	19.35	32,736

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0