Orient Telecom. Share History

Orient Telecom. Share Price history. The following table shows end-of-day data ORNT historical share prices for Orient Telecom., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	10.00	10.00	10.00	10.00	0
2024-05-02	10.00	10.00	10.00	10.00	0
2024-05-01	10.00	10.00	10.00	10.00	0
2024-04-30	10.00	10.00	10.00	10.00	0
2024-04-29	10.00	10.00	10.00	10.00	0
2024-04-26	10.00	10.00	10.00	10.00	0
2024-04-25	10.00	10.00	10.00	10.00	0
2024-04-24	10.00	10.00	10.00	10.00	0
2024-04-23	10.00	10.00	10.00	10.00	0
2024-04-22	10.00	10.00	10.00	10.00	0
2024-04-19	10.00	10.00	10.00	10.00	0
2024-04-18	10.00	10.00	10.00	10.00	0
2024-04-17	10.00	10.00	10.00	10.00	0
2024-04-16	10.00	10.00	10.00	10.00	0
2024-04-15	10.00	10.00	8.00	10.00	62,000
2024-04-12	10.00	10.00	10.00	10.00	0
2024-04-11	10.00	10.00	10.00	10.00	0
2024-04-10	10.00	10.00	10.00	10.00	0
2024-04-09	10.00	10.00	10.00	10.00	0
2024-04-08	10.00	10.00	10.00	10.00	0
2024-04-05	10.00	10.00	10.00	10.00	0
2024-04-04	10.00	10.00	10.00	10.00	0
2024-04-03	10.00	10.00	10.00	10.00	0
2024-04-02	10.00	10.00	10.00	10.00	0
2024-04-01	10.00	10.00	10.00	10.00	0
2024-03-29	10.00	10.00	10.00	10.00	0
2024-03-28	10.00	10.00	10.00	10.00	0
2024-03-27	10.00	10.00	10.00	10.00	0
2024-03-26	10.00	10.00	10.00	10.00	0
2024-03-25	10.00	10.00	10.00	10.00	0
2024-03-22	10.00	10.00	10.00	10.00	0
2024-03-21	10.00	10.00	10.00	10.00	0
2024-03-20	10.00	10.00	10.00	10.00	0
2024-03-19	10.00	10.00	10.00	10.00	0
2024-03-18	10.00	10.00	10.00	10.00	0
2024-03-15	10.00	10.00	10.00	10.00	0
2024-03-14	10.00	10.00	10.00	10.00	0
2024-03-13	10.00	10.00	10.00	10.00	0
2024-03-12	10.00	10.00	10.00	10.00	0
2024-03-11	10.00	10.00	10.00	10.00	0
2024-03-08	10.00	10.00	10.00	10.00	0
2024-03-07	10.00	10.00	10.00	10.00	0
2024-03-06	10.00	10.00	10.00	10.00	0
2024-03-05	10.00	11.00	9.50	10.00	0
2024-03-04	10.00	10.00	10.00	10.00	0
2024-03-01	10.00	10.00	10.00	10.00	0
2024-02-29	10.00	10.00	10.00	10.00	0
2024-02-28	10.00	10.00	10.00	10.00	0
2024-02-27	10.00	10.00	10.00	10.00	0
2024-02-26	10.00	10.00	10.00	10.00	0
2024-02-23	10.00	10.00	10.00	10.00	0
2024-02-22	10.00	10.00	10.00	10.00	0
2024-02-21	10.00	10.00	10.00	10.00	0
2024-02-20	10.00	10.00	10.00	10.00	0
2024-02-19	10.00	10.00	10.00	10.00	0
2024-02-16	10.00	10.00	10.00	10.00	0
2024-02-15	10.00	10.00	10.00	10.00	0
2024-02-14	10.00	10.00	10.00	10.00	0
2024-02-13	10.00	10.00	10.00	10.00	0
2024-02-12	10.00	10.00	10.00	10.00	0
2024-02-09	10.00	10.00	10.00	10.00	0
2024-02-08	10.00	10.00	10.00	10.00	0
2024-02-07	10.00	10.00	10.00	10.00	0
2024-02-06	10.00	10.00	10.00	10.00	0
2024-02-05	10.00	10.00	10.00	10.00	0
2024-02-02	10.00	10.00	10.00	10.00	0
2024-02-01	10.00	10.00	10.00	10.00	0
2024-01-31	10.00	10.00	10.00	10.00	0
2024-01-30	10.00	10.00	10.00	10.00	0
2024-01-29	10.00	10.00	10.00	10.00	0
2024-01-26	10.00	10.00	10.00	10.00	0
2024-01-25	10.00	10.00	10.00	10.00	0
2024-01-24	10.00	10.00	10.00	10.00	0
2024-01-23	10.00	10.00	10.00	10.00	0
2024-01-22	10.00	10.00	10.00	10.00	0
2024-01-19	10.00	10.00	10.00	10.00	0
2024-01-18	10.00	10.00	10.00	10.00	0
2024-01-17	10.00	10.00	10.00	10.00	0
2024-01-16	10.00	10.00	10.00	10.00	0
2024-01-15	10.00	10.00	10.00	10.00	0
2024-01-12	10.00	10.00	10.00	10.00	0
2024-01-11	10.00	10.00	10.00	10.00	0
2024-01-10	10.00	10.00	10.00	10.00	0
2024-01-09	10.00	10.00	10.00	10.00	0
2024-01-08	10.00	10.00	10.00	10.00	0
2024-01-05	10.00	10.00	10.00	10.00	0
2024-01-04	10.00	10.00	10.00	10.00	0
2024-01-03	10.00	10.00	10.00	10.00	0
2024-01-02	10.00	10.00	10.00	10.00	0
2024-01-01	10.00	10.00	10.00	10.00	0
2023-12-29	10.00	10.00	10.00	10.00	0
2023-12-28	10.00	10.00	10.00	10.00	0
2023-12-27	10.00	10.00	10.00	10.00	0
2023-12-26	10.00	10.00	10.00	10.00	0
2023-12-25	10.00	10.00	10.00	10.00	0
2023-12-22	10.00	10.00	10.00	10.00	0
2023-12-21	10.00	10.00	8.00	10.00	18,319
2023-12-20	10.00	10.00	10.00	10.00	0
2023-12-19	10.00	10.00	10.00	10.00	0
2023-12-18	10.00	10.00	10.00	10.00	0
2023-12-15	10.00	10.00	10.00	10.00	0
2023-12-14	10.00	10.00	10.00	10.00	0
2023-12-13	10.00	10.00	10.00	10.00	0
2023-12-12	10.00	10.00	10.00	10.00	0
2023-12-11	10.00	10.00	10.00	10.00	0
2023-12-08	10.00	10.00	10.00	10.00	0
2023-12-07	10.00	10.00	10.00	10.00	0
2023-12-06	10.00	10.00	10.00	10.00	0
2023-12-05	10.00	10.00	10.00	10.00	0
2023-12-04	10.00	10.00	10.00	10.00	0
2023-12-01	10.00	10.00	10.00	10.00	0
2023-11-30	10.00	10.00	10.00	10.00	0
2023-11-29	10.00	10.00	10.00	10.00	0
2023-11-28	10.00	10.00	10.00	10.00	0
2023-11-27	10.00	10.00	10.00	10.00	0
2023-11-24	10.00	10.00	10.00	10.00	0
2023-11-23	10.00	10.00	10.00	10.00	0
2023-11-22	10.00	10.00	10.00	10.00	0
2023-11-21	10.00	10.00	10.00	10.00	0
2023-11-20	10.00	10.00	10.00	10.00	0
2023-11-17	10.00	10.00	10.00	10.00	0
2023-11-16	10.00	10.00	10.00	10.00	5,174
2023-11-15	10.00	10.00	10.00	10.00	0
2023-11-14	10.00	10.00	10.00	10.00	5,174
2023-11-13	10.00	10.00	10.00	10.00	0
2023-11-10	10.00	10.00	10.00	10.00	0
2023-11-09	10.00	10.00	10.00	10.00	0
2023-11-08	10.00	10.00	10.00	10.00	0
2023-11-07	10.00	10.00	10.00	10.00	0
2023-11-06	10.00	10.00	10.00	10.00	0
2023-11-03	10.00	10.00	10.00	10.00	0
2023-11-02	10.00	10.00	10.00	10.00	0
2023-11-01	10.00	10.00	10.00	10.00	0
2023-10-31	9.50	8.00	8.00	8.00	50,768
2023-10-30	10.50	10.50	10.50	10.50	0
2023-10-27	10.50	10.50	10.50	10.50	0
2023-10-26	10.50	10.50	10.50	10.50	0
2023-10-25	10.50	10.50	10.50	10.50	0
2023-10-24	10.50	10.50	10.50	10.50	0
2023-10-23	10.50	10.50	10.50	10.50	0
2023-10-20	10.50	10.50	10.50	10.50	0
2023-10-19	10.00	10.50	10.00	10.50	0
2023-10-18	10.50	10.50	10.50	10.50	0
2023-10-17	10.50	10.50	10.50	10.50	0
2023-10-16	10.50	10.50	10.50	10.50	0
2023-10-13	10.50	10.50	10.50	10.50	0
2023-10-12	10.50	10.50	10.50	10.50	0
2023-10-11	10.50	10.50	10.50	10.50	0
2023-10-10	10.50	10.50	10.50	10.50	0
2023-10-09	10.50	10.50	10.50	10.50	0
2023-10-06	10.50	10.50	10.50	10.50	0
2023-10-05	10.50	10.50	10.50	10.50	0
2023-10-04	10.00	10.50	10.00	10.50	0
2023-10-03	10.50	10.50	10.50	10.50	0
2023-10-02	10.50	10.50	10.50	10.50	0
2023-09-29	10.50	10.50	10.50	10.50	0
2023-09-28	10.50	10.50	10.50	10.50	0
2023-09-27	10.50	10.50	10.50	10.50	0
2023-09-26	10.50	10.50	10.50	10.50	0
2023-09-25	10.50	10.50	10.50	10.50	0
2023-09-22	10.50	10.50	10.50	10.50	0
2023-09-21	10.00	10.50	10.00	10.50	0
2023-09-20	10.00	10.50	10.00	10.50	0
2023-09-19	10.50	10.50	10.50	10.50	0
2023-09-18	10.50	10.50	10.50	10.50	0
2023-09-15	10.50	10.50	10.50	10.50	0
2023-09-14	10.50	10.50	10.50	10.50	0
2023-09-13	10.00	10.50	10.00	10.50	0
2023-09-12	10.00	10.50	10.00	10.50	0
2023-09-11	10.00	10.50	10.00	10.50	0
2023-09-08	10.00	10.50	10.00	10.50	0
2023-09-07	10.50	10.50	10.50	10.50	0
2023-09-06	10.50	10.50	10.50	10.50	0
2023-09-05	10.50	10.50	10.50	10.50	0
2023-09-04	10.50	10.50	10.50	10.50	0
2023-09-01	10.50	10.50	10.50	10.50	0
2023-08-31	10.00	10.50	10.00	10.50	0
2023-08-30	10.50	10.50	10.50	10.50	0
2023-08-29	10.50	10.50	10.50	10.50	0
2023-08-28	10.50	10.50	10.50	10.50	0
2023-08-25	10.00	10.50	10.00	10.50	0
2023-08-24	10.50	10.50	10.50	10.50	0
2023-08-23	10.50	10.50	10.50	10.50	0
2023-08-22	10.50	10.50	10.50	10.50	0
2023-08-21	10.50	10.50	10.50	10.50	0
2023-08-18	10.50	10.50	10.50	10.50	0
2023-08-17	10.50	10.50	10.50	10.50	0
2023-08-16	10.50	10.50	10.50	10.50	0
2023-08-15	10.50	10.50	10.50	10.50	0
2023-08-14	10.50	10.50	10.50	10.50	0
2023-08-11	10.50	10.50	10.50	10.50	0
2023-08-10	10.50	10.50	10.50	10.50	0
2023-08-09	10.00	10.50	10.00	10.50	0
2023-08-08	10.50	10.50	10.50	10.50	0
2023-08-07	10.50	10.50	10.50	10.50	0
2023-08-04	10.50	10.50	10.50	10.50	0
2023-08-03	10.00	10.50	10.00	10.50	0
2023-08-02	10.50	10.50	10.50	10.50	0
2023-08-01	10.50	10.50	10.50	10.50	0
2023-07-31	10.00	10.50	10.00	10.50	0
2023-07-28	10.00	10.00	10.00	10.00	0
2023-07-27	10.00	10.00	10.00	10.00	0
2023-07-26	10.00	10.00	10.00	10.00	0
2023-07-25	10.00	10.00	10.00	10.00	0
2023-07-24	10.50	10.50	10.00	10.00	0
2023-07-21	10.50	10.50	10.50	10.50	0
2023-07-20	10.50	10.50	10.50	10.50	0
2023-07-19	10.50	10.50	10.50	10.50	0
2023-07-18	10.50	10.50	10.50	10.50	0
2023-07-17	10.50	10.50	10.50	10.50	0
2023-07-14	10.50	10.50	10.50	10.50	0
2023-07-13	10.00	10.50	10.00	10.50	0
2023-07-12	10.50	10.50	10.50	10.50	0
2023-07-11	10.50	10.50	10.50	10.50	0
2023-07-10	10.50	10.50	10.50	10.50	0
2023-07-07	10.50	10.50	10.50	10.50	0
2023-07-06	10.00	10.50	10.00	10.50	0
2023-07-05	10.00	10.50	10.00	10.50	0
2023-07-04	10.00	10.50	10.00	10.50	0
2023-07-03	10.00	10.50	10.00	10.50	0
2023-06-30	10.50	10.50	10.50	10.50	0
2023-06-29	10.00	10.50	10.00	10.50	0
2023-06-28	10.50	10.50	10.50	10.50	0
2023-06-27	10.00	10.50	10.00	10.50	0
2023-06-26	10.00	10.50	10.00	10.50	0
2023-06-23	10.50	10.50	10.50	10.50	0
2023-06-22	10.00	10.50	10.00	10.50	0
2023-06-21	10.50	10.50	10.50	10.50	0
2023-06-20	10.50	10.50	10.50	10.50	0
2023-06-19	10.00	10.50	10.00	10.50	0
2023-06-16	10.50	10.50	10.50	10.50	0
2023-06-15	10.50	10.50	10.50	10.50	0
2023-06-14	10.50	10.50	10.50	10.50	0
2023-06-13	10.50	10.50	10.50	10.50	0
2023-06-12	10.00	10.50	10.00	10.50	0
2023-06-09	10.00	10.50	10.00	10.50	0
2023-06-08	10.50	10.50	10.50	10.50	0
2023-06-07	10.50	10.50	10.50	10.50	0
2023-06-06	10.00	10.50	10.00	10.50	0
2023-06-05	10.50	10.50	10.50	10.50	0
2023-06-02	10.00	10.50	10.00	10.50	0
2023-06-01	10.00	10.50	10.00	10.50	0
2023-05-31	10.00	10.50	10.00	10.50	0
2023-05-30	10.50	10.50	10.50	10.50	0
2023-05-29	10.50	10.50	10.50	10.50	0
2023-05-26	10.50	10.50	10.50	10.50	0
2023-05-25	10.50	10.50	10.50	10.50	0
2023-05-24	10.00	10.50	10.00	10.50	0
2023-05-23	10.50	10.50	10.50	10.50	0
2023-05-22	10.00	10.50	10.00	10.50	0
2023-05-19	10.50	10.50	10.50	10.50	0
2023-05-18	10.50	10.50	10.50	10.50	0
2023-05-17	10.50	10.50	10.50	10.50	0
2023-05-16	10.50	10.50	10.50	10.50	0
2023-05-15	10.00	10.50	10.00	10.50	0
2023-05-12	10.00	10.50	10.00	10.50	0
2023-05-11	10.00	10.50	10.00	10.50	0
2023-05-10	10.00	10.50	10.00	10.50	0
2023-05-09	10.00	10.50	10.00	10.50	0
2023-05-08	10.50	10.50	10.50	10.50	0
2023-05-05	10.50	10.50	10.50	10.50	0
2023-05-04	10.50	10.50	10.50	10.50	0
2023-05-03	10.50	10.50	10.50	10.50	0
2023-05-02	10.50	10.50	10.50	10.50	0
2023-05-01	10.50	10.50	10.50	10.50	0
2023-04-28	10.00	10.50	10.00	10.50	0
2023-04-27	10.50	10.50	10.50	10.50	0
2023-04-26	10.00	10.50	10.00	10.50	0
2023-04-25	10.50	10.50	10.50	10.50	0
2023-04-24	10.50	10.50	10.50	10.50	0
2023-04-21	10.50	10.50	10.50	10.50	0
2023-04-20	10.00	10.50	10.00	10.50	0
2023-04-19	10.50	10.50	10.50	10.50	0
2023-04-18	10.50	10.50	10.50	10.50	0
2023-04-17	10.00	10.50	10.00	10.50	0
2023-04-14	10.50	10.50	10.50	10.50	0
2023-04-13	10.50	10.50	10.50	10.50	0
2023-04-12	10.00	10.50	10.00	10.50	0
2023-04-11	10.00	10.50	10.00	10.50	0
2023-04-10	10.50	10.50	10.50	10.50	0
2023-04-07	10.50	10.50	10.50	10.50	0
2023-04-06	10.00	10.50	10.00	10.50	0
2023-04-05	10.50	10.50	10.50	10.50	0
2023-04-04	11.50	11.50	10.50	10.50	7,500
2023-04-03	12.00	12.00	11.50	11.50	0
2023-03-31	12.00	12.00	12.00	12.00	0
2023-03-30	12.00	12.00	12.00	12.00	0
2023-03-29	12.00	12.00	12.00	12.00	0
2023-03-28	12.00	12.00	12.00	12.00	0
2023-03-27	12.00	12.00	12.00	12.00	0
2023-03-24	12.00	12.00	12.00	12.00	0
2023-03-23	12.00	12.00	12.00	12.00	0
2023-03-22	12.00	12.00	12.00	12.00	8,242
2023-03-21	12.00	12.00	12.00	12.00	0
2023-03-20	12.00	12.00	12.00	12.00	0
2023-03-17	12.00	12.00	12.00	12.00	0
2023-03-16	12.00	12.00	12.00	12.00	0
2023-03-15	12.00	13.00	12.00	12.00	8,242
2023-03-14	12.00	12.00	12.00	12.00	0
2023-03-13	12.00	12.00	12.00	12.00	0
2023-03-10	12.00	12.00	12.00	12.00	0
2023-03-09	12.00	12.00	12.00	12.00	0
2023-03-08	12.00	12.00	12.00	12.00	0
2023-03-07	12.00	12.00	12.00	12.00	0
2023-03-06	12.00	12.00	12.00	12.00	0
2023-03-03	12.00	12.00	12.00	12.00	0
2023-03-02	12.00	12.00	12.00	12.00	1,575
2023-03-01	14.00	14.00	12.00	12.00	15,000
2023-02-28	14.00	14.00	14.00	14.00	0
2023-02-27	14.00	14.00	14.00	14.00	0
2023-02-24	14.00	14.00	14.00	14.00	0
2023-02-23	14.00	14.00	14.00	14.00	0
2023-02-22	14.00	14.00	14.00	14.00	0
2023-02-21	14.00	14.00	14.00	14.00	0
2023-02-20	14.00	14.00	14.00	14.00	0
2023-02-17	14.00	14.00	14.00	14.00	0
2023-02-16	14.50	14.50	14.00	14.00	0
2023-02-15	14.50	14.50	14.50	14.50	0
2023-02-14	14.50	14.50	14.50	14.50	0
2023-02-13	14.50	14.50	14.50	14.50	0
2023-02-10	14.50	14.50	14.50	14.50	0
2023-02-09	14.50	14.50	14.50	14.50	0
2023-02-08	14.50	14.50	14.50	14.50	0
2023-02-07	14.50	14.50	14.50	14.50	0
2023-02-06	14.50	14.50	14.50	14.50	0
2023-02-03	14.50	14.50	14.50	14.50	0
2023-02-02	14.50	14.50	14.50	14.50	0
2023-02-01	14.50	14.50	14.50	14.50	0
2023-01-31	14.50	14.50	14.50	14.50	0
2023-01-30	14.50	14.50	14.50	14.50	0
2023-01-27	14.50	14.50	14.50	14.50	0
2023-01-26	16.50	16.50	14.50	14.50	15,000
2023-01-25	16.50	16.50	16.50	16.50	0
2023-01-24	16.50	16.50	16.50	16.50	0
2023-01-23	16.50	16.50	16.50	16.50	0
2023-01-20	16.50	16.50	16.50	16.50	0
2023-01-19	16.50	16.50	16.50	16.50	0
2023-01-18	16.50	16.50	16.50	16.50	0
2023-01-17	16.50	16.50	16.50	16.50	0
2023-01-16	16.50	16.50	16.50	16.50	0
2023-01-13	16.50	16.50	16.50	16.50	0
2023-01-12	16.50	16.50	16.50	16.50	0
2023-01-11	16.50	16.50	16.50	16.50	0
2023-01-10	16.50	16.50	16.50	16.50	0
2023-01-09	16.50	16.50	16.50	16.50	0
2023-01-06	16.50	16.50	16.50	16.50	0
2023-01-05	16.50	16.50	16.50	16.50	0
2023-01-04	16.50	16.50	16.50	16.50	0
2023-01-03	16.50	16.50	16.50	16.50	0
2023-01-02	16.50	16.50	16.50	16.50	0
2022-12-30	16.50	16.50	16.50	16.50	0
2022-12-29	16.50	16.50	16.50	16.50	0
2022-12-28	16.50	16.50	16.50	16.50	0
2022-12-27	16.50	16.50	16.50	16.50	0
2022-12-26	16.50	16.50	16.50	16.50	0
2022-12-23	16.50	16.50	16.50	16.50	0
2022-12-22	16.50	16.50	16.50	16.50	0
2022-12-21	16.50	16.50	16.50	16.50	0
2022-12-20	16.50	16.50	16.50	16.50	0
2022-12-19	16.50	16.50	16.50	16.50	0
2022-12-16	16.50	16.50	16.50	16.50	0
2022-12-15	16.50	16.50	16.50	16.50	0
2022-12-14	16.50	16.50	16.50	16.50	0
2022-12-13	16.50	16.50	16.50	16.50	0
2022-12-12	16.50	16.50	16.50	16.50	0
2022-12-09	16.50	16.50	16.50	16.50	0
2022-12-08	16.50	16.50	16.50	16.50	0
2022-12-07	16.50	16.50	16.50	16.50	0
2022-12-06	16.50	16.50	16.50	16.50	0
2022-12-05	16.50	16.50	16.50	16.50	0
2022-12-02	16.50	16.50	16.50	16.50	0
2022-12-01	16.50	16.50	16.50	16.50	0
2022-11-30	16.50	16.50	16.50	16.50	0
2022-11-29	16.50	16.50	16.50	16.50	0
2022-11-28	16.50	16.50	16.50	16.50	0
2022-11-25	16.50	16.50	16.50	16.50	0
2022-11-24	16.50	16.50	16.50	16.50	0
2022-11-23	16.50	16.50	16.50	16.50	0
2022-11-22	16.50	16.50	16.50	16.50	0
2022-11-21	16.50	16.50	16.50	16.50	0
2022-11-18	16.50	16.50	16.50	16.50	0
2022-11-17	16.50	16.50	16.50	16.50	0
2022-11-16	16.50	16.50	16.50	16.50	0
2022-11-15	16.50	16.50	16.50	16.50	0
2022-11-14	17.50	17.50	17.50	17.50	0
2022-11-11	17.50	17.50	17.50	17.50	0
2022-11-10	17.50	17.50	17.50	17.50	0
2022-11-09	17.50	17.50	17.50	17.50	0
2022-11-08	17.50	17.50	17.50	17.50	0
2022-11-07	17.50	17.50	17.50	17.50	0
2022-11-04	17.50	17.50	17.50	17.50	0
2022-11-03	17.50	17.50	17.50	17.50	0
2022-11-02	17.50	17.50	17.50	17.50	0
2022-11-01	17.50	17.50	17.50	17.50	0
2022-10-31	17.50	17.50	17.50	17.50	0
2022-10-28	17.50	17.50	17.50	17.50	0
2022-10-27	17.50	17.50	17.50	17.50	0
2022-10-26	17.50	17.50	17.50	17.50	0
2022-10-25	17.50	17.50	17.50	17.50	0
2022-10-24	17.50	17.50	17.50	17.50	0
2022-10-21	17.50	17.50	17.50	17.50	0
2022-10-20	20.00	20.00	17.50	17.50	0
2022-10-19	20.00	20.00	17.50	17.50	0
2022-10-18	17.50	17.50	17.50	17.50	0
2022-10-17	17.50	17.50	17.50	17.50	0
2022-10-14	17.50	17.50	17.50	17.50	0
2022-10-13	17.50	17.50	17.50	17.50	0
2022-10-12	17.50	17.50	17.50	17.50	0
2022-10-11	17.50	17.50	17.50	17.50	0
2022-10-10	20.00	20.00	15.00	17.50	0
2022-10-07	17.50	17.50	17.50	17.50	0
2022-10-06	17.50	17.50	17.50	17.50	0
2022-10-05	17.50	17.50	17.50	17.50	0
2022-10-04	17.50	17.50	17.50	17.50	0
2022-10-03	17.50	17.50	17.50	17.50	0
2022-09-30	20.00	20.00	15.00	17.50	0
2022-09-29	17.50	17.50	17.50	17.50	0
2022-09-28	20.00	20.00	15.00	17.50	0
2022-09-27	17.50	17.50	17.50	17.50	0
2022-09-26	17.50	17.50	17.50	17.50	0
2022-09-23	17.50	17.50	17.50	17.50	0
2022-09-22	17.50	17.50	17.50	17.50	0
2022-09-21	17.50	17.50	17.50	17.50	0
2022-09-20	20.00	20.00	15.00	17.50	0
2022-09-19	17.50	17.50	17.50	17.50	0
2022-09-16	17.50	17.50	17.50	17.50	0
2022-09-15	20.00	20.00	15.00	17.50	0
2022-09-14	20.00	20.00	15.00	17.50	0
2022-09-13	20.00	20.00	15.00	17.50	0
2022-09-12	20.00	20.00	15.00	17.50	26,000
2022-09-09	20.00	20.00	15.00	17.50	0
2022-09-08	20.00	20.00	15.00	17.50	0
2022-09-07	20.00	20.00	15.00	17.50	0
2022-09-06	20.00	20.00	15.00	17.50	0
2022-09-05	20.00	20.00	15.00	17.50	0
2022-09-02	20.00	20.00	15.00	17.50	0
2022-09-01	17.50	17.50	17.50	17.50	0
2022-08-31	17.50	17.50	17.50	17.50	0
2022-08-30	17.50	17.50	17.50	17.50	0
2022-08-29	17.50	17.50	17.50	17.50	0
2022-08-26	17.50	17.50	17.50	17.50	0
2022-08-25	17.50	17.50	17.50	17.50	0
2022-08-24	17.50	17.50	17.50	17.50	0
2022-08-23	17.50	17.50	17.50	17.50	0
2022-08-22	20.00	20.00	15.00	17.50	0
2022-08-19	20.00	20.00	15.00	17.50	0
2022-08-18	17.50	17.50	17.50	17.50	0
2022-08-17	17.50	17.50	17.50	17.50	0
2022-08-16	17.50	17.50	17.50	17.50	0
2022-08-15	17.50	17.50	17.50	17.50	0
2022-08-12	20.00	20.00	15.00	17.50	0
2022-08-11	20.00	20.00	15.00	17.50	0
2022-08-10	20.00	20.00	15.00	17.50	0
2022-08-09	17.50	17.50	17.50	17.50	0
2022-08-08	17.50	17.50	17.50	17.50	0
2022-08-05	17.50	17.50	17.50	17.50	0
2022-08-04	17.50	17.50	17.50	17.50	0
2022-08-03	17.50	17.50	17.50	17.50	0
2022-08-02	17.50	17.50	17.50	17.50	0
2022-08-01	17.50	17.50	17.50	17.50	0
2022-07-29	17.50	17.50	17.50	17.50	0
2022-07-28	20.00	20.00	15.00	17.50	0
2022-07-27	20.00	20.00	15.00	17.50	0
2022-07-26	20.00	20.00	15.00	17.50	0
2022-07-25	20.00	20.00	15.00	17.50	500
2022-07-22	20.00	20.00	15.00	17.50	0
2022-07-21	20.00	20.00	15.00	17.50	0
2022-07-20	20.00	20.00	15.00	17.50	0
2022-07-19	17.50	17.50	17.50	17.50	0
2022-07-18	17.50	17.50	17.50	17.50	0
2022-07-15	17.50	17.50	17.50	17.50	0
2022-07-14	17.50	17.50	17.50	17.50	0
2022-07-13	17.50	17.50	17.50	17.50	0
2022-07-12	17.50	17.50	17.50	17.50	0
2022-07-11	20.00	20.00	15.00	17.50	0
2022-07-08	20.00	20.00	15.00	17.50	0
2022-07-07	20.00	20.00	15.00	17.50	0
2022-07-06	20.00	20.00	15.00	17.50	0
2022-07-05	20.00	20.00	15.00	17.50	0
2022-07-04	20.00	20.00	15.00	17.50	0
2022-07-01	20.00	20.00	15.00	17.50	0
2022-06-30	20.00	20.00	15.00	17.50	0
2022-06-29	20.00	20.00	15.00	17.50	0
2022-06-28	20.00	20.00	15.00	17.50	0
2022-06-27	20.00	20.00	15.00	17.50	0
2022-06-24	17.50	17.50	17.50	17.50	0
2022-06-23	17.50	17.50	17.50	17.50	0
2022-06-22	17.50	17.50	17.50	17.50	0
2022-06-21	22.00	22.00	17.50	17.50	0
2022-06-20	22.00	22.00	22.00	22.00	299,000
2022-06-17	22.00	22.00	22.00	22.00	0
2022-06-16	22.00	22.00	22.00	22.00	0
2022-06-15	22.50	22.50	22.00	22.00	200,000
2022-06-14	22.50	22.50	22.50	22.50	0
2022-06-13	22.50	22.50	22.50	22.50	0
2022-06-10	22.50	22.50	22.50	22.50	0
2022-06-09	26.00	26.00	20.00	22.50	0
2022-06-08	25.00	25.00	20.00	22.50	0
2022-06-07	25.00	25.00	20.00	22.50	0
2022-06-06	25.00	25.00	20.00	22.50	0
2022-06-03	25.00	25.00	25.00	25.00	0
2022-06-02	25.00	25.00	25.00	25.00	0
2022-06-01	25.00	25.00	20.00	25.00	0
2022-05-31	25.00	25.00	20.00	25.00	0
2022-05-30	25.00	25.00	20.00	25.00	0
2022-05-27	25.00	25.00	20.00	25.00	0
2022-05-26	25.00	25.00	20.00	25.00	0
2022-05-25	25.00	25.00	20.00	25.00	0
2022-05-24	25.00	25.00	20.00	25.00	0
2022-05-23	25.00	25.00	20.00	25.00	0
2022-05-20	25.00	25.00	25.00	25.00	0
2022-05-19	25.00	25.00	20.00	25.00	0
2022-05-18	25.00	25.00	20.00	25.00	0
2022-05-17	25.00	25.00	25.00	25.00	0
2022-05-16	25.00	25.00	20.00	25.00	0
2022-05-13	25.00	25.00	25.00	25.00	0
2022-05-12	25.00	25.00	20.00	25.00	0
2022-05-11	25.00	25.00	20.00	25.00	0
2022-05-10	25.00	25.00	20.00	25.00	0
2022-05-09	25.00	25.00	20.00	25.00	0
2022-05-06	25.00	25.00	20.00	25.00	0
2022-05-05	25.00	25.00	20.00	25.00	0
2022-05-04	25.00	25.00	20.00	25.00	0
2022-05-03	25.00	25.00	20.00	25.00	0
2022-05-02	25.00	25.00	25.00	25.00	0
2022-04-29	25.00	25.00	20.00	25.00	0
2022-04-28	25.00	25.00	20.00	25.00	0
2022-04-27	25.00	25.00	20.00	25.00	0
2022-04-26	25.00	25.00	25.00	25.00	0
2022-04-25	25.00	25.00	25.00	25.00	0
2022-04-22	25.00	25.00	25.00	25.00	0
2022-04-21	25.00	25.00	25.00	25.00	0
2022-04-20	25.00	25.00	25.00	25.00	0
2022-04-19	25.00	25.00	25.00	25.00	0
2022-04-18	25.00	25.00	25.00	25.00	0
2022-04-15	25.00	25.00	25.00	25.00	0
2022-04-14	25.00	25.00	20.00	25.00	0
2022-04-13	25.00	25.00	20.00	25.00	0
2022-04-12	25.00	25.00	20.00	25.00	0
2022-04-11	25.00	25.00	20.00	25.00	0
2022-04-08	25.00	25.00	25.00	25.00	0
2022-04-07	25.00	25.00	20.00	25.00	0
2022-04-06	25.00	25.00	20.00	25.00	0
2022-04-05	25.00	25.00	25.00	25.00	0
2022-04-04	25.00	25.00	25.00	25.00	0
2022-04-01	25.00	25.00	25.00	25.00	0
2022-03-31	26.00	26.00	25.00	25.00	0
2022-03-30	26.00	26.00	26.00	26.00	0
2022-03-29	26.00	26.00	26.00	26.00	0
2022-03-28	26.00	26.00	26.00	26.00	0
2022-03-25	26.00	26.00	26.00	26.00	0
2022-03-24	26.00	26.00	26.00	26.00	0
2022-03-23	25.00	26.00	22.00	26.00	0
2022-03-22	26.00	26.00	26.00	26.00	0
2022-03-21	26.00	26.00	26.00	26.00	0
2022-03-18	26.00	26.00	26.00	26.00	0
2022-03-17	26.00	26.00	26.00	26.00	0
2022-03-16	26.00	26.00	26.00	26.00	0
2022-03-15	26.00	26.00	26.00	26.00	0
2022-03-14	26.00	26.00	26.00	26.00	0
2022-03-11	26.00	26.00	26.00	26.00	0
2022-03-10	26.00	26.00	26.00	26.00	0
2022-03-09	26.00	26.00	26.00	26.00	0
2022-03-08	26.00	26.00	26.00	26.00	0
2022-03-07	26.00	26.00	26.00	26.00	0
2022-03-04	26.00	26.00	26.00	26.00	0
2022-03-03	26.00	26.00	26.00	26.00	0
2022-03-02	26.00	26.00	26.00	26.00	0
2022-03-01	26.00	26.00	26.00	26.00	0
2022-02-28	26.00	26.00	26.00	26.00	0
2022-02-25	25.00	26.00	22.00	26.00	500
2022-02-24	26.00	26.00	26.00	26.00	0
2022-02-23	26.00	26.00	26.00	26.00	0
2022-02-22	26.00	26.00	26.00	26.00	0
2022-02-21	25.00	26.00	22.00	26.00	0
2022-02-18	25.00	26.00	22.00	26.00	0
2022-02-17	26.00	26.00	26.00	26.00	0
2022-02-16	26.00	26.00	26.00	26.00	0
2022-02-15	26.00	26.00	26.00	26.00	0
2022-02-14	25.00	26.00	22.00	26.00	0
2022-02-11	25.00	26.00	22.00	26.00	0
2022-02-10	26.00	26.00	26.00	26.00	0
2022-02-09	26.00	26.00	26.00	26.00	0
2022-02-08	26.00	26.00	26.00	26.00	0
2022-02-07	26.00	26.00	26.00	26.00	0
2022-02-04	26.00	26.00	26.00	26.00	0
2022-02-03	26.00	26.00	26.00	26.00	0
2022-02-02	26.00	26.00	26.00	26.00	0
2022-02-01	26.00	26.00	26.00	26.00	0
2022-01-31	26.00	26.00	26.00	26.00	0
2022-01-28	26.00	26.00	26.00	26.00	0
2022-01-27	26.00	26.00	26.00	26.00	0
2022-01-26	26.00	26.00	26.00	26.00	0
2022-01-25	26.00	26.00	26.00	26.00	0
2022-01-24	26.00	26.00	26.00	26.00	0
2022-01-21	26.00	26.00	26.00	26.00	0
2022-01-20	26.00	26.00	26.00	26.00	0
2022-01-19	26.00	26.00	26.00	26.00	0
2022-01-18	26.00	26.00	26.00	26.00	1,175
2022-01-17	26.00	26.00	26.00	26.00	0
2022-01-14	25.00	26.00	22.00	26.00	0
2022-01-13	26.00	26.00	26.00	26.00	0
2022-01-12	26.00	26.00	26.00	26.00	0
2022-01-11	26.00	26.00	26.00	26.00	0
2022-01-10	26.00	26.00	26.00	26.00	0
2022-01-07	26.00	26.00	26.00	26.00	0
2022-01-06	26.00	26.00	26.00	26.00	0
2022-01-05	26.00	26.00	26.00	26.00	0
2022-01-04	26.00	26.00	26.00	26.00	0
2022-01-03	26.00	26.00	26.00	26.00	0
2021-12-31	26.00	26.00	26.00	26.00	0
2021-12-30	26.00	26.00	26.00	26.00	0
2021-12-29	25.00	26.00	22.00	26.00	0
2021-12-28	26.00	26.00	26.00	26.00	0
2021-12-27	26.00	26.00	26.00	26.00	0
2021-12-24	26.00	26.00	26.00	26.00	0
2021-12-23	26.00	26.00	26.00	26.00	0
2021-12-22	26.00	26.00	26.00	26.00	1,562
2021-12-21	26.00	26.00	26.00	26.00	0
2021-12-20	26.00	26.00	26.00	26.00	0
2021-12-17	25.00	26.00	22.00	26.00	0
2021-12-16	26.00	26.00	26.00	26.00	0
2021-12-15	26.00	26.00	26.00	26.00	0
2021-12-14	26.00	26.00	26.00	26.00	0
2021-12-13	26.00	26.00	26.00	26.00	0
2021-12-10	26.00	26.00	26.00	26.00	0
2021-12-09	26.00	26.00	26.00	26.00	0
2021-12-08	26.00	26.00	26.00	26.00	0
2021-12-07	26.00	26.00	26.00	26.00	0
2021-12-06	26.00	26.00	26.00	26.00	0
2021-12-03	25.00	26.00	22.00	26.00	0
2021-12-02	25.00	26.00	22.00	26.00	0
2021-12-01	26.00	26.00	26.00	26.00	0
2021-11-30	26.00	26.00	26.00	26.00	0
2021-11-29	26.00	26.00	26.00	26.00	0
2021-11-26	26.00	26.00	26.00	26.00	0
2021-11-25	27.00	27.00	22.00	26.00	0
2021-11-24	26.00	26.00	26.00	26.00	0
2021-11-23	26.00	26.00	26.00	26.00	0
2021-11-22	26.00	26.00	26.00	26.00	0
2021-11-19	25.00	26.00	22.00	26.00	0
2021-11-18	26.00	26.00	26.00	26.00	0
2021-11-17	26.00	26.00	26.00	26.00	0
2021-11-16	26.00	26.00	26.00	26.00	0
2021-11-15	26.00	26.00	26.00	26.00	0
2021-11-12	26.00	26.00	26.00	26.00	0
2021-11-11	25.00	26.00	22.00	26.00	0
2021-11-10	26.00	26.00	26.00	26.00	410
2021-11-09	26.00	26.00	26.00	26.00	1,175
2021-11-08	26.00	26.00	26.00	26.00	0
2021-11-05	25.00	26.00	22.00	26.00	0
2021-11-04	26.00	26.00	26.00	26.00	0
2021-11-03	26.00	26.00	26.00	26.00	0
2021-11-02	26.00	26.00	26.00	26.00	0
2021-11-01	26.00	26.00	26.00	26.00	0
2021-10-29	26.00	26.00	26.00	26.00	0
2021-10-28	26.00	26.00	26.00	26.00	0
2021-10-27	26.00	26.00	26.00	26.00	0
2021-10-26	26.00	26.00	26.00	26.00	0
2021-10-25	26.00	26.00	26.00	26.00	0
2021-10-22	26.00	26.00	26.00	26.00	0
2021-10-21	26.00	26.00	26.00	26.00	0
2021-10-20	26.00	26.00	26.00	26.00	0
2021-10-19	26.00	26.00	26.00	26.00	0
2021-10-18	26.00	26.00	26.00	26.00	0
2021-10-15	25.00	26.00	22.00	26.00	0
2021-10-14	26.00	26.00	26.00	26.00	0
2021-10-13	26.00	26.00	26.00	26.00	0
2021-10-12	25.00	26.00	22.00	26.00	0
2021-10-11	26.00	26.00	26.00	26.00	0
2021-10-08	26.00	26.00	26.00	26.00	1,068
2021-10-07	25.00	26.00	22.00	26.00	0
2021-10-06	25.00	26.00	22.00	26.00	0
2021-10-05	26.00	26.00	26.00	26.00	0
2021-10-04	26.00	26.00	26.00	26.00	0
2021-10-01	26.00	26.00	26.00	26.00	0
2021-09-30	26.00	26.00	26.00	26.00	0
2021-09-29	26.00	26.00	26.00	26.00	0
2021-09-28	26.00	26.00	22.00	26.00	0
2021-09-27	26.00	26.00	26.00	26.00	0
2021-09-24	26.00	26.00	26.00	26.00	0
2021-09-23	26.00	26.00	26.00	26.00	0
2021-09-22	26.00	26.00	26.00	26.00	0
2021-09-21	26.00	26.00	26.00	26.00	0
2021-09-20	26.00	26.00	26.00	26.00	0
2021-09-17	26.00	26.00	26.00	26.00	2,302
2021-09-16	26.00	26.00	26.00	26.00	0
2021-09-15	25.50	26.00	22.00	26.00	0
2021-09-14	26.00	26.00	26.00	26.00	0
2021-09-13	25.50	26.00	22.00	26.00	0
2021-09-10	25.50	26.00	22.00	26.00	0
2021-09-09	25.50	26.00	22.00	26.00	0
2021-09-08	25.50	26.00	22.00	26.00	0
2021-09-07	25.50	26.00	22.00	26.00	0
2021-09-06	25.50	26.00	22.00	26.00	0
2021-09-03	25.50	26.00	22.00	26.00	0
2021-09-02	25.50	26.00	22.00	26.00	0
2021-09-01	25.50	26.00	22.00	26.00	0
2021-08-31	25.50	26.00	22.00	26.00	0
2021-08-30	26.00	26.00	26.00	26.00	0
2021-08-27	25.50	26.00	22.00	26.00	0
2021-08-26	25.50	26.00	22.00	26.00	0
2021-08-25	25.50	26.00	22.00	26.00	0
2021-08-24	25.50	26.00	22.00	26.00	0
2021-08-23	25.50	26.00	22.00	26.00	0
2021-08-20	25.50	26.00	22.00	26.00	0
2021-08-19	25.50	26.00	22.00	26.00	0
2021-08-18	25.50	26.00	22.00	26.00	0
2021-08-17	25.50	26.00	22.00	26.00	0
2021-08-16	25.50	26.00	22.00	26.00	0
2021-08-13	25.50	26.00	22.00	26.00	0
2021-08-12	25.50	26.00	22.00	26.00	0
2021-08-11	25.50	26.00	22.00	26.00	0
2021-08-10	25.50	26.00	22.00	26.00	0
2021-08-09	25.50	26.00	22.00	26.00	0
2021-08-06	25.50	26.00	22.00	26.00	0
2021-08-05	25.50	26.00	22.00	26.00	0
2021-08-04	25.50	26.00	22.00	26.00	0
2021-08-03	25.50	26.00	22.00	26.00	0
2021-08-02	25.50	26.00	22.00	26.00	0
2021-07-30	25.50	26.00	22.00	26.00	0
2021-07-29	25.50	26.00	22.00	26.00	0
2021-07-28	25.50	26.00	22.00	26.00	0
2021-07-27	25.50	26.00	22.00	26.00	0
2021-07-26	26.00	26.00	22.00	26.00	0
2021-07-23	26.00	26.00	22.00	26.00	0
2021-07-22	27.50	27.50	22.00	26.00	3,240
2021-07-21	27.50	27.50	22.00	27.50	0
2021-07-20	27.50	27.50	22.00	27.50	0
2021-07-19	27.50	27.50	22.00	27.50	1,124
2021-07-16	27.50	27.50	22.00	27.50	0
2021-07-15	27.50	27.50	27.50	27.50	0
2021-07-14	27.50	27.50	27.50	27.50	0
2021-07-13	27.50	27.50	27.50	27.50	0
2021-07-12	27.50	27.50	27.50	27.50	0
2021-07-09	27.50	27.50	27.50	27.50	0
2021-07-08	27.50	27.50	27.50	27.50	0
2021-07-07	27.50	27.50	27.50	27.50	0
2021-07-06	27.50	27.50	27.50	27.50	0
2021-07-05	27.50	27.50	27.50	27.50	0
2021-07-02	27.50	27.50	27.50	27.50	260
2021-07-01	27.50	27.50	27.50	27.50	0
2021-06-30	27.50	27.50	27.50	27.50	0
2021-06-29	27.50	27.50	27.50	27.50	0
2021-06-28	27.50	27.50	27.50	27.50	0
2021-06-25	27.50	27.50	27.50	27.50	1,729
2021-06-24	27.50	27.50	22.00	27.50	0
2021-06-23	27.50	27.50	27.50	27.50	0
2021-06-22	27.50	27.50	27.50	27.50	0
2021-06-21	27.50	27.50	27.50	27.50	0
2021-06-18	27.50	27.50	27.50	27.50	0
2021-06-17	27.50	27.50	27.50	27.50	0
2021-06-16	27.50	27.50	27.50	27.50	0
2021-06-15	27.50	27.50	27.50	27.50	0
2021-06-14	27.50	27.50	27.50	27.50	0
2021-06-11	27.50	27.50	27.50	27.50	0
2021-06-10	27.50	27.50	27.50	27.50	0
2021-06-09	27.50	27.50	27.50	27.50	0
2021-06-08	27.50	27.50	27.50	27.50	0
2021-06-07	27.50	27.50	27.50	27.50	0
2021-06-04	27.50	27.50	27.50	27.50	0
2021-06-03	27.50	27.50	22.00	27.50	0
2021-06-02	27.50	27.50	27.50	27.50	0
2021-06-01	27.50	27.50	27.50	27.50	0
2021-05-28	27.50	27.50	27.50	27.50	0
2021-05-27	27.50	27.50	27.50	27.50	0
2021-05-26	27.50	27.50	27.50	27.50	0
2021-05-25	27.50	27.50	27.50	27.50	0
2021-05-24	27.50	27.50	27.50	27.50	0
2021-05-21	27.50	27.50	22.00	27.50	0
2021-05-20	27.50	27.50	27.50	27.50	0
2021-05-19	27.50	27.50	27.50	27.50	0
2021-05-18	27.50	27.50	27.50	27.50	0
2021-05-17	27.50	27.50	27.50	27.50	0
2021-05-14	27.50	27.50	27.50	27.50	0
2021-05-13	27.50	27.50	27.50	27.50	0
2021-05-12	27.50	27.50	27.50	27.50	0
2021-05-11	27.50	27.50	27.50	27.50	0
2021-05-10	27.50	27.50	27.50	27.50	0
2021-05-07	27.50	27.50	22.00	27.50	0
2021-05-06	27.50	27.50	27.50	27.50	0
2021-05-05	27.50	27.50	22.00	27.50	0
2021-05-04	27.50	27.50	22.00	27.50	0
2021-04-30	27.50	27.50	27.50	27.50	0
2021-04-29	27.50	27.50	27.50	27.50	0
2021-04-28	27.50	27.50	27.50	27.50	0
2021-04-27	27.50	27.50	27.50	27.50	0
2021-04-26	27.50	27.50	27.50	27.50	0
2021-04-23	27.50	27.50	27.50	27.50	0
2021-04-22	27.50	27.50	27.50	27.50	0
2021-04-21	27.50	27.50	27.50	27.50	0
2021-04-20	27.50	27.50	27.50	27.50	0
2021-04-19	27.50	27.50	27.50	27.50	0
2021-04-16	27.50	27.50	22.00	27.50	0
2021-04-15	27.50	27.50	22.00	27.50	0
2021-04-14	27.50	27.50	22.00	27.50	0
2021-04-13	27.50	27.50	22.00	27.50	0
2021-04-12	27.50	27.50	22.00	27.50	0
2021-04-09	27.50	27.50	22.00	27.50	0
2021-04-08	27.50	27.50	22.00	27.50	0
2021-04-07	27.50	27.50	22.00	27.50	0
2021-04-06	27.50	27.50	22.00	27.50	0
2021-04-01	27.50	27.50	27.50	27.50	0
2021-03-31	27.50	27.50	27.50	27.50	0
2021-03-30	27.50	27.50	27.50	27.50	0
2021-03-29	27.50	27.50	27.50	27.50	0
2021-03-26	27.50	27.50	27.50	27.50	0
2021-03-25	27.50	27.50	27.50	27.50	0
2021-03-24	27.50	27.50	27.50	27.50	0
2021-03-23	27.50	27.50	27.50	27.50	0
2021-03-22	27.50	27.50	27.50	27.50	0
2021-03-19	27.50	27.50	27.50	27.50	0
2021-03-18	27.50	27.50	27.50	27.50	10
2021-03-17	27.50	27.50	27.50	27.50	0
2021-03-16	27.50	27.50	27.50	27.50	952
2021-03-15	27.50	27.50	27.50	27.50	1
2021-03-12	26.00	29.00	26.00	27.50	39,566
2021-03-11	26.00	26.00	26.00	26.00	0
2021-03-10	26.00	26.00	26.00	26.00	0
2021-03-09	26.00	26.00	26.00	26.00	0
2021-03-08	26.00	26.00	26.00	26.00	1,098
2021-03-05	26.00	26.00	26.00	26.00	0
2021-03-04	26.00	26.00	26.00	26.00	0
2021-03-03	26.00	26.00	26.00	26.00	0
2021-03-02	25.00	26.00	22.00	26.00	0
2021-03-01	26.00	26.00	26.00	26.00	0
2021-02-26	26.00	26.00	26.00	26.00	0
2021-02-25	26.00	26.00	26.00	26.00	0
2021-02-24	26.00	26.00	26.00	26.00	0
2021-02-23	26.00	27.40	27.40	26.00	150
2021-02-22	26.00	26.00	26.00	26.00	183
2021-02-19	26.00	26.00	26.00	26.00	0
2021-02-18	26.00	26.00	26.00	26.00	703
2021-02-17	26.00	26.00	26.00	26.00	0
2021-02-16	25.00	26.00	22.00	26.00	0
2021-02-15	25.00	26.00	22.00	26.00	0
2021-02-12	26.00	26.00	26.00	26.00	0
2021-02-11	26.00	26.00	26.00	26.00	0
2021-02-10	26.00	26.00	26.00	26.00	0
2021-02-09	26.00	26.00	26.00	26.00	0
2021-02-08	25.00	26.00	22.00	26.00	0
2021-02-05	26.00	26.00	26.00	26.00	0
2021-02-04	26.00	26.00	26.00	26.00	0
2021-02-03	26.00	26.00	26.00	26.00	0
2021-02-02	26.00	26.00	26.00	26.00	0
2021-02-01	25.00	26.00	22.00	26.00	0
2021-01-29	26.00	26.00	26.00	26.00	0
2021-01-28	26.00	26.00	26.00	26.00	0
2021-01-27	26.00	26.00	26.00	26.00	0
2021-01-26	26.00	26.00	26.00	26.00	0
2021-01-25	26.00	26.00	26.00	26.00	0
2021-01-22	26.00	26.00	26.00	26.00	0
2021-01-21	25.00	27.00	24.00	26.00	19,654
2021-01-20	27.00	27.00	27.00	27.00	0
2021-01-19	27.00	27.00	27.00	27.00	0
2021-01-18	25.00	27.00	24.00	27.00	0
2021-01-15	27.00	27.00	27.00	27.00	0
2021-01-14	27.00	27.00	27.00	27.00	0
2021-01-13	27.00	27.00	27.00	27.00	0
2021-01-12	27.00	27.00	27.00	27.00	0
2021-01-11	27.00	27.00	27.00	27.00	0
2021-01-08	27.00	27.00	27.00	27.00	0
2021-01-07	27.00	27.00	27.00	27.00	7,257
2021-01-06	27.00	27.00	27.00	27.00	0
2021-01-05	32.00	32.00	27.00	27.00	7,500
2021-01-04	31.00	31.00	31.00	31.00	0
2020-12-31	31.00	31.00	31.00	31.00	0
2020-12-30	31.00	31.00	31.00	31.00	0
2020-12-29	32.00	32.00	28.00	31.00	0
2020-12-24	31.00	31.00	31.00	31.00	0
2020-12-23	31.00	31.00	31.00	31.00	0
2020-12-22	31.00	31.00	31.00	31.00	0
2020-12-21	31.00	31.00	31.00	31.00	0
2020-12-18	34.00	34.00	31.00	31.00	7,713
2020-12-17	32.00	34.00	32.00	34.00	8,741
2020-12-16	32.00	34.00	32.00	34.00	8,743
2020-12-15	32.00	34.00	32.00	34.00	0
2020-12-14	32.00	34.00	32.00	34.00	0
2020-12-11	32.00	34.00	32.00	34.00	0
2020-12-10	34.00	34.00	34.00	34.00	0
2020-12-09	34.00	34.00	34.00	34.00	0
2020-12-08	34.00	34.00	34.00	34.00	12,015
2020-12-07	34.00	34.00	34.00	34.00	0
2020-12-04	34.00	34.00	34.00	34.00	0
2020-12-03	34.00	34.00	34.00	34.00	26,324
2020-12-02	34.00	34.00	34.00	34.00	0
2020-12-01	34.00	34.00	34.00	34.00	0
2020-11-30	34.00	34.00	34.00	34.00	0
2020-11-27	34.00	34.00	34.00	34.00	0
2020-11-26	34.00	34.00	34.00	34.00	0
2020-11-25	34.00	34.00	34.00	34.00	0
2020-11-24	34.00	34.00	34.00	34.00	0
2020-11-23	34.00	32.00	32.00	32.00	543
2020-11-20	34.00	34.00	34.00	34.00	0
2020-11-19	34.00	34.00	34.00	34.00	0
2020-11-18	34.00	34.00	34.00	34.00	0
2020-11-17	34.00	34.00	34.00	34.00	0
2020-11-16	34.00	34.00	34.00	34.00	0
2020-11-13	34.00	34.00	32.00	34.00	0
2020-11-12	34.00	34.00	34.00	34.00	0
2020-11-11	34.00	34.00	34.00	34.00	0
2020-11-10	34.00	34.00	34.00	34.00	0
2020-11-09	34.00	34.00	34.00	34.00	16,023
2020-11-06	34.00	34.00	34.00	34.00	0
2020-11-05	34.00	34.00	34.00	34.00	0
2020-11-04	32.00	34.00	32.00	34.00	0
2020-11-03	34.00	34.00	34.00	34.00	0
2020-11-02	34.00	34.00	34.00	34.00	0
2020-10-30	32.00	34.00	32.00	34.00	502
2020-10-29	32.00	34.00	32.00	34.00	406
2020-10-28	32.00	34.00	32.00	34.00	2,200
2020-10-27	32.00	34.00	32.00	34.00	0
2020-10-26	31.50	34.00	31.50	34.00	7,791
2020-10-23	31.50	33.50	31.50	33.50	20,612
2020-10-22	38.50	38.50	30.00	31.50	84,625
2020-10-21	39.50	39.50	38.50	38.50	2,644
2020-10-20	41.50	41.50	38.00	39.50	7,522
2020-10-16	20.50	26.00	20.50	26.00	43,893
2020-10-15	20.50	20.50	20.50	20.50	0
2020-10-14	20.50	20.50	20.50	20.50	0
2020-10-13	16.50	20.50	16.50	20.50	21,935
2020-10-12	16.50	16.50	16.50	16.50	0
2020-10-09	13.50	16.50	13.50	16.50	34,025
2020-10-08	13.50	13.50	13.50	13.50	584
2020-10-07	13.50	13.50	13.50	13.50	0
2020-10-06	13.50	13.50	13.50	13.50	0
2020-10-05	13.50	13.50	11.00	13.50	2,450
2020-10-02	13.00	13.50	13.00	13.50	3,240
2020-10-01	13.00	13.00	13.00	13.00	5,248
2020-09-30	10.25	13.00	10.25	13.00	12,748
2020-09-29	10.25	10.25	10.25	10.25	0
2020-09-28	10.00	10.25	9.50	10.25	0
2020-09-25	10.25	10.25	10.25	10.25	0
2020-09-24	10.25	10.25	10.25	10.25	0
2020-09-23	10.25	10.25	10.25	10.25	0
2020-09-22	10.25	10.25	10.25	10.25	0
2020-09-21	10.00	10.25	9.50	10.25	0
2020-09-18	10.25	10.25	10.25	10.25	0
2020-09-17	10.25	10.25	10.25	10.25	0
2020-09-16	10.25	10.25	10.25	10.25	0
2020-09-15	10.25	10.25	10.25	10.25	0
2020-09-14	10.25	10.25	10.25	10.25	0
2020-09-11	10.25	10.25	10.25	10.25	0
2020-09-10	10.25	10.25	10.25	10.25	0
2020-09-09	10.25	10.25	10.25	10.25	0
2020-09-08	10.25	10.25	10.25	10.25	0
2020-09-07	10.25	10.25	10.25	10.25	0
2020-09-04	10.25	10.25	10.25	10.25	0
2020-09-03	10.25	10.25	10.25	10.25	0
2020-09-02	10.25	10.25	10.25	10.25	0
2020-09-01	10.25	10.25	10.25	10.25	0
2020-08-28	10.00	10.25	9.50	10.25	0
2020-08-27	10.00	10.25	9.50	10.25	0
2020-08-26	10.00	10.25	9.50	10.25	0
2020-08-25	10.00	10.25	9.50	10.25	0
2020-08-24	10.00	10.25	9.50	10.25	0
2020-08-21	10.00	10.25	9.50	10.25	0
2020-08-20	10.00	10.25	9.50	10.25	0
2020-08-19	10.00	10.25	9.50	10.25	0
2020-08-18	10.00	10.25	9.50	10.25	0
2020-08-17	10.00	10.25	9.50	10.25	0
2020-08-14	10.00	10.25	9.50	10.25	0
2020-08-13	10.25	10.25	10.25	10.25	0
2020-08-12	10.00	10.25	9.50	10.25	0
2020-08-11	10.25	10.25	10.25	10.25	0
2020-08-10	10.25	10.25	10.25	10.25	0
2020-08-07	10.25	10.25	10.25	10.25	0
2020-08-06	10.00	10.25	9.50	10.25	0
2020-08-05	10.25	10.25	10.25	10.25	0
2020-08-04	10.25	10.25	10.25	10.25	0
2020-08-03	10.25	10.25	10.25	10.25	0
2020-07-31	10.25	10.25	10.25	10.25	0
2020-07-30	10.25	10.25	10.25	10.25	105
2020-07-29	10.25	10.25	10.25	10.25	0
2020-07-28	10.25	10.25	10.25	10.25	0
2020-07-27	10.25	10.25	10.25	10.25	0
2020-07-24	10.00	10.25	9.50	10.25	0
2020-07-23	10.25	10.25	10.25	10.25	0
2020-07-22	10.25	10.25	10.25	10.25	0
2020-07-21	10.25	10.25	10.25	10.25	0
2020-07-20	10.25	10.25	10.25	10.25	0
2020-07-17	10.25	10.25	10.25	10.25	0
2020-07-16	10.25	10.25	10.25	10.25	0
2020-07-15	10.25	10.25	10.25	10.25	0
2020-07-14	10.25	10.25	10.25	10.25	0
2020-07-13	10.25	10.25	10.25	10.25	0
2020-07-10	10.25	10.25	10.25	10.25	0
2020-07-09	10.25	10.25	10.25	10.25	0
2020-07-08	10.25	10.25	10.25	10.25	0
2020-07-07	10.25	10.25	10.25	10.25	0
2020-07-06	10.25	10.25	10.25	10.25	0
2020-07-03	10.00	10.25	9.50	10.25	0
2020-07-02	10.00	10.25	9.50	10.25	0
2020-07-01	10.25	10.25	10.25	10.25	0
2020-06-30	10.25	10.25	10.25	10.25	0
2020-06-29	10.25	10.25	10.25	10.25	0
2020-06-26	10.25	10.25	10.25	10.25	0
2020-06-25	10.25	10.25	10.25	10.25	0
2020-06-24	10.25	10.25	10.25	10.25	0
2020-06-23	10.25	10.25	10.25	10.25	0
2020-06-22	10.25	10.25	10.25	10.25	0
2020-06-19	10.25	10.25	10.25	10.25	0
2020-06-18	10.00	10.25	9.50	10.25	0
2020-06-17	10.25	10.25	10.25	10.25	0
2020-06-16	10.25	10.25	10.25	10.25	0
2020-06-15	10.25	10.25	10.25	10.25	0
2020-06-12	10.25	10.25	10.25	10.25	0
2020-06-11	10.25	10.25	10.25	10.25	0
2020-06-10	10.25	10.25	10.25	10.25	0
2020-06-09	10.25	10.25	10.25	10.25	0
2020-06-08	10.25	10.25	10.25	10.25	0
2020-06-05	10.25	10.25	10.25	10.25	0
2020-06-04	10.25	10.25	10.25	10.25	0
2020-06-03	10.25	10.25	10.25	10.25	0
2020-06-02	10.25	10.25	10.25	10.25	0
2020-06-01	10.25	10.25	10.25	10.25	0
2020-05-29	10.00	10.25	9.50	10.25	0
2020-05-28	10.25	10.25	10.25	10.25	0
2020-05-27	10.00	10.25	9.50	10.25	0
2020-05-26	10.25	10.25	10.25	10.25	0
2020-05-22	10.25	10.25	10.25	10.25	0
2020-05-21	10.25	10.25	10.25	10.25	0
2020-05-20	10.25	10.25	10.25	10.25	0
2020-05-19	10.25	10.25	10.25	10.25	0
2020-05-18	10.25	10.25	10.25	10.25	0
2020-05-15	10.25	10.25	10.25	10.25	0
2020-05-14	10.25	10.25	10.25	10.25	0
2020-05-13	10.25	10.25	10.25	10.25	0
2020-05-12	10.25	10.25	10.25	10.25	0
2020-05-11	10.25	10.25	10.25	10.25	0
2020-05-07	10.00	10.25	9.50	10.25	0
2020-05-06	10.00	10.25	9.50	10.25	0
2020-05-05	10.00	10.25	9.50	10.25	0
2020-05-04	10.00	10.25	9.50	10.25	0
2020-05-01	10.25	10.25	10.25	10.25	0
2020-04-30	10.25	10.25	10.25	10.25	0
2020-04-29	10.25	10.25	10.25	10.25	0
2020-04-28	10.25	10.25	10.25	10.25	0
2020-04-27	10.25	10.25	10.25	10.25	0
2020-04-24	10.25	10.25	10.25	10.25	0
2020-04-23	10.25	10.25	10.25	10.25	0
2020-04-22	10.25	10.25	10.25	10.25	0
2020-04-21	10.25	10.25	10.25	10.25	0
2020-04-20	10.25	10.25	10.25	10.25	0
2020-04-17	10.25	10.25	10.25	10.25	0
2020-04-16	10.25	10.25	10.25	10.25	0
2020-04-15	10.25	10.25	10.25	10.25	0
2020-04-14	10.25	10.25	10.25	10.25	0
2020-04-09	10.25	10.25	10.25	10.25	0
2020-04-08	10.00	10.25	9.50	10.25	0
2020-04-07	10.25	10.25	10.25	10.25	0
2020-04-06	10.25	10.25	10.25	10.25	0
2020-04-03	9.50	10.25	9.50	10.25	0
2020-04-03	9.50	10.25	9.50	10.25	0
2020-04-02	9.50	10.25	10.25	10.25	0
2020-04-02	9.50	10.25	9.50	10.25	0
2020-04-01	10.25	10.25	10.25	10.25	0
2020-04-01	10.25	10.25	10.25	10.25	0
2020-03-31	9.50	10.25	9.50	10.25	0
2020-03-30	9.50	10.25	9.50	10.25	0
2020-03-27	9.50	10.25	9.50	10.25	0
2020-03-26	9.50	10.25	9.50	10.25	0
2020-03-25	9.50	10.25	9.50	10.25	0
2020-03-24	9.50	10.25	9.50	10.25	0
2020-03-23	9.50	10.25	9.50	10.25	0
2020-03-20	10.25	10.25	10.25	10.25	0
2020-03-19	10.25	10.25	10.25	10.25	0
2020-03-18	9.50	10.25	9.50	10.25	0
2020-03-17	10.00	10.25	9.50	10.25	0
2020-03-16	10.25	10.25	10.25	10.25	0
2020-03-13	10.25	10.25	10.25	10.25	0
2020-03-12	10.25	10.25	10.25	10.25	0
2020-03-11	10.25	10.25	10.25	10.25	0
2020-03-10	10.25	10.25	10.25	10.25	0
2020-03-09	10.25	10.25	10.25	10.25	0
2020-03-06	10.25	10.25	10.25	10.25	0
2020-03-05	10.25	10.25	10.25	10.25	0
2020-03-04	10.25	10.25	10.25	10.25	0
2020-03-03	10.25	10.25	10.25	10.25	0
2020-03-02	10.25	10.25	10.25	10.25	0
2020-02-28	10.25	10.25	10.25	10.25	0
2020-02-27	10.25	10.25	10.25	10.25	0
2020-02-26	10.25	10.25	10.25	10.25	0
2020-02-25	10.25	10.25	10.25	10.25	0
2020-02-24	10.25	10.25	10.25	10.25	0
2020-02-21	10.25	10.25	10.25	10.25	0
2020-02-20	10.25	10.25	10.25	10.25	0
2020-02-19	10.25	10.25	10.25	10.25	0
2020-02-18	10.25	10.25	10.25	10.25	0
2020-02-17	10.25	10.25	10.25	10.25	0
2020-02-14	10.25	10.25	10.25	10.25	0
2020-02-13	10.25	10.25	10.25	10.25	0
2020-02-12	10.25	10.25	10.25	10.25	0
2020-02-11	10.25	10.25	10.25	10.25	0
2020-02-10	10.25	10.25	10.25	10.25	0
2020-02-07	10.25	10.25	10.25	10.25	0
2020-02-06	10.25	10.25	10.25	10.25	0
2020-02-05	10.25	10.25	10.25	10.25	0
2020-02-04	10.25	10.25	10.25	10.25	0
2020-02-03	10.25	10.25	10.25	10.25	0
2020-01-31	10.25	10.25	10.25	10.25	0
2020-01-30	10.25	10.25	10.25	10.25	0
2020-01-29	10.25	10.25	10.25	10.25	0
2020-01-28	10.25	10.25	10.25	10.25	0
2020-01-27	10.25	10.25	10.25	10.25	0
2020-01-24	10.25	10.25	10.25	10.25	0
2020-01-23	10.25	10.25	10.25	10.25	0
2020-01-22	10.25	10.25	10.25	10.25	0
2020-01-21	10.25	10.25	10.25	10.25	0
2020-01-20	10.25	10.25	10.25	10.25	0
2020-01-17	10.25	10.25	10.25	10.25	0
2020-01-16	10.25	10.25	10.25	10.25	0
2020-01-15	10.25	10.25	10.25	10.25	0
2020-01-14	10.25	10.25	10.25	10.25	0
2020-01-13	10.25	10.25	10.25	10.25	0
2020-01-10	10.25	10.25	10.25	10.25	0
2020-01-09	10.25	10.25	10.25	10.25	0
2020-01-08	10.25	10.25	10.25	10.25	0
2020-01-07	10.25	10.25	10.25	10.25	0
2020-01-06	10.25	10.25	10.25	10.25	0
2020-01-03	10.25	10.25	10.25	10.25	0
2020-01-02	10.25	10.25	10.25	10.25	0
2019-12-31	10.25	10.25	10.25	10.25	0
2019-12-30	10.25	10.25	10.25	10.25	0
2019-12-27	10.25	10.25	10.25	10.25	0
2019-12-24	10.25	10.25	10.25	10.25	0
2019-12-23	10.25	10.25	10.25	10.25	0
2019-12-20	10.25	10.25	10.25	10.25	0
2019-12-19	10.25	10.25	10.25	10.25	0
2019-12-18	10.25	10.25	10.25	10.25	0
2019-12-17	10.25	10.25	10.25	10.25	0
2019-12-16	10.25	10.25	10.25	10.25	0
2019-12-13	10.25	10.25	10.25	10.25	0
2019-12-12	10.25	10.25	10.25	10.25	0
2019-12-11	10.25	10.25	10.25	10.25	0
2019-12-10	10.25	10.25	10.25	10.25	0
2019-12-09	10.75	10.75	10.25	10.25	0
2019-12-06	10.75	10.75	10.75	10.75	0
2019-12-05	10.75	10.75	10.75	10.75	0
2019-12-04	10.75	10.75	10.75	10.75	0
2019-12-03	10.75	10.75	10.75	10.75	0
2019-12-02	10.75	10.75	10.75	10.75	0
2019-11-29	10.75	10.75	10.75	10.75	0
2019-11-28	10.75	10.75	10.75	10.75	0
2019-11-27	10.75	10.75	10.75	10.75	0
2019-11-26	10.75	10.75	10.75	10.75	0
2019-11-25	10.75	10.75	10.75	10.75	0
2019-11-22	10.75	10.75	10.75	10.75	0
2019-11-21	10.75	10.75	10.75	10.75	0
2019-11-20	10.75	10.75	10.75	10.75	0
2019-11-19	10.75	10.75	10.75	10.75	0
2019-11-18	10.75	10.75	10.75	10.75	0
2019-11-15	10.75	10.75	10.75	10.75	0
2019-11-14	10.75	10.75	10.75	10.75	0
2019-11-13	10.75	10.75	10.75	10.75	0
2019-11-12	10.75	10.75	10.75	10.75	0
2019-11-11	10.75	10.75	10.75	10.75	0
2019-11-08	10.75	10.75	10.75	10.75	0
2019-11-07	10.75	10.75	10.75	10.75	0
2019-11-06	10.75	10.75	10.75	10.75	0
2019-11-05	10.75	10.75	10.00	10.75	0
2019-11-04	10.75	10.75	10.75	10.75	0
2019-11-01	10.75	10.75	10.75	10.75	0
2019-10-31	10.75	10.75	10.75	10.75	0
2019-10-30	10.75	10.75	10.75	10.75	0
2019-10-29	10.75	10.75	10.75	10.75	0
2019-10-28	10.75	10.75	10.75	10.75	0
2019-10-25	10.75	10.75	10.75	10.75	0
2019-10-24	10.75	10.75	10.75	10.75	0
2019-10-23	10.75	10.75	10.75	10.75	0
2019-10-22	10.75	10.75	10.75	10.75	0
2019-10-21	10.75	10.75	10.75	10.75	0
2019-10-18	10.75	10.75	10.75	10.75	0
2019-10-17	10.75	10.75	10.75	10.75	0
2019-10-16	11.25	11.25	10.00	10.75	0
2019-10-15	10.75	10.75	10.75	10.75	0
2019-10-14	11.25	11.25	10.00	10.75	0
2019-10-11	10.75	10.75	10.75	10.75	0
2019-10-10	10.75	10.75	10.75	10.75	0
2019-10-09	10.75	10.75	10.75	10.75	0
2019-10-08	10.75	10.75	10.75	10.75	0
2019-10-07	10.75	10.75	10.75	10.75	0
2019-10-04	10.75	10.75	10.75	10.75	0
2019-10-03	10.75	10.75	10.75	10.75	0
2019-10-02	10.75	10.75	10.75	10.75	0
2019-10-01	10.75	10.75	10.75	10.75	0
2019-09-30	10.75	10.75	10.75	10.75	0
2019-09-27	10.75	10.75	10.75	10.75	0
2019-09-26	10.75	10.75	10.75	10.75	0
2019-09-25	10.75	10.75	10.75	10.75	0
2019-09-24	10.75	10.75	10.75	10.75	0
2019-09-23	10.75	10.75	10.75	10.75	0
2019-09-20	10.75	10.75	10.75	10.75	0
2019-09-19	10.75	10.75	10.75	10.75	0
2019-09-18	10.75	10.75	10.75	10.75	0
2019-09-17	10.75	10.75	10.75	10.75	0
2019-09-16	10.75	10.75	10.75	10.75	0
2019-09-13	10.75	10.75	10.75	10.75	0
2019-09-12	10.75	10.75	10.00	10.75	0
2019-09-11	10.75	10.75	10.75	10.75	0
2019-09-10	10.75	10.75	10.75	10.75	0
2019-09-09	10.75	10.75	10.75	10.75	0
2019-09-06	10.75	10.75	10.75	10.75	0
2019-09-05	10.75	10.75	10.75	10.75	0
2019-09-04	10.75	10.75	10.75	10.75	0
2019-09-03	10.75	10.75	10.75	10.75	0
2019-09-02	10.75	10.75	10.75	10.75	0
2019-08-30	10.75	10.75	10.75	10.75	0
2019-08-29	10.75	10.75	10.75	10.75	0
2019-08-28	10.75	10.75	10.75	10.75	0
2019-08-27	10.75	10.75	10.75	10.75	0
2019-08-23	10.75	10.75	10.75	10.75	0
2019-08-22	10.75	10.75	10.75	10.75	0
2019-08-21	10.75	10.75	10.75	10.75	0
2019-08-20	10.75	10.75	10.75	10.75	0
2019-08-19	10.75	10.75	10.75	10.75	0
2019-08-16	10.75	10.75	10.75	10.75	0
2019-08-15	10.75	10.75	10.75	10.75	0
2019-08-14	10.75	10.75	10.75	10.75	0
2019-08-13	10.75	10.75	10.75	10.75	0
2019-08-12	10.75	10.75	10.75	10.75	0
2019-08-09	10.75	10.75	10.75	10.75	0
2019-08-08	10.75	10.75	10.75	10.75	0
2019-08-07	10.75	10.75	10.75	10.75	0
2019-08-06	10.75	10.75	10.75	10.75	0
2019-08-05	10.75	10.75	10.75	10.75	0
2019-08-02	10.75	10.75	10.75	10.75	0
2019-08-01	10.75	10.75	10.75	10.75	0
2019-07-31	10.75	10.75	10.75	10.75	0
2019-07-30	10.75	10.75	10.75	10.75	0
2019-07-29	10.75	10.75	10.75	10.75	0
2019-07-26	10.75	10.75	10.75	10.75	0
2019-07-25	10.75	10.75	10.75	10.75	0
2019-07-24	10.75	10.75	10.75	10.75	0
2019-07-23	10.75	10.75	10.75	10.75	0
2019-07-22	10.75	10.75	10.75	10.75	0
2019-07-19	10.75	10.75	10.75	10.75	0
2019-07-18	10.75	10.75	10.75	10.75	0
2019-07-17	10.75	10.75	10.75	10.75	0
2019-07-16	10.75	10.75	10.75	10.75	0
2019-07-15	10.75	10.75	10.75	10.75	0
2019-07-12	10.75	10.75	10.75	10.75	0
2019-07-11	10.75	10.75	10.75	10.75	0
2019-07-10	10.75	10.75	10.75	10.75	0
2019-07-09	10.75	10.75	10.75	10.75	0
2019-07-08	10.75	10.75	10.75	10.75	0
2019-07-05	10.75	10.75	10.75	10.75	0
2019-07-04	10.75	10.75	10.75	10.75	0
2019-07-03	10.75	10.75	10.75	10.75	0
2019-07-02	10.75	10.75	10.75	10.75	0
2019-07-01	10.75	10.75	10.75	10.75	0
2019-06-28	10.75	10.75	10.75	10.75	0
2019-06-27	10.75	10.75	10.75	10.75	0
2019-06-26	10.75	10.75	10.75	10.75	0
2019-06-25	10.75	10.75	10.75	10.75	0
2019-06-24	10.75	10.75	10.75	10.75	0
2019-06-21	10.75	10.75	10.75	10.75	0
2019-06-20	10.75	10.75	10.75	10.75	0
2019-06-19	10.75	10.75	10.75	10.75	0
2019-06-18	10.75	10.75	10.75	10.75	0
2019-06-17	10.75	10.75	10.75	10.75	0
2019-06-14	10.75	10.75	10.75	10.75	0
2019-06-13	10.75	10.75	10.75	10.75	0
2019-06-12	10.75	10.75	10.75	10.75	0
2019-06-11	10.75	10.75	10.75	10.75	0
2019-06-10	10.75	10.75	10.75	10.75	0
2019-06-07	10.75	10.75	10.75	10.75	0
2019-06-06	10.75	10.75	10.75	10.75	0
2019-06-05	10.75	10.75	10.75	10.75	0
2019-06-04	10.75	10.75	10.75	10.75	0
2019-06-03	10.75	10.75	10.75	10.75	0
2019-05-31	10.75	10.75	10.75	10.75	0
2019-05-30	10.75	10.75	10.75	10.75	0
2019-05-29	10.75	10.75	10.75	10.75	0
2019-05-28	10.75	10.75	10.75	10.75	0
2019-05-24	10.75	10.75	10.75	10.75	0
2019-05-23	10.75	10.75	10.75	10.75	0
2019-05-22	10.75	10.75	10.75	10.75	0
2019-05-21	10.75	10.75	10.75	10.75	0
2019-05-20	10.75	10.75	10.75	10.75	0
2019-05-17	10.75	10.75	10.75	10.75	0
2019-05-16	10.75	10.75	10.75	10.75	0
2019-05-15	10.75	10.75	10.75	10.75	0
2019-05-14	10.75	10.75	10.75	10.75	0
2019-05-13	10.75	10.75	10.75	10.75	0
2019-05-10	10.75	10.75	10.75	10.75	0
2019-05-09	10.75	10.75	10.75	10.75	0
2019-05-08	10.75	10.75	10.75	10.75	0
2019-05-07	10.75	10.75	10.75	10.75	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131