Rostelekom Adr Share History

Rostelekom Adr Share Price history. The following table shows end-of-day data RKMD historical share prices for Rostelekom Adr, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	4.04	4.04	4.04	4.04	0
2024-05-16	4.04	4.04	4.04	4.04	0
2024-05-15	4.04	4.04	4.04	4.04	0
2024-05-14	4.04	4.04	4.04	4.04	0
2024-05-13	4.04	4.04	4.04	4.04	0
2024-05-10	4.04	4.04	4.04	4.04	0
2024-05-09	4.04	4.04	4.04	4.04	0
2024-05-08	4.04	4.04	4.04	4.04	0
2024-05-07	4.04	4.04	4.04	4.04	0
2024-05-06	4.04	4.04	4.04	4.04	0
2024-05-03	4.04	4.04	4.04	4.04	0
2024-05-02	4.04	4.04	4.04	4.04	0
2024-05-01	4.04	4.04	4.04	4.04	0
2024-04-30	4.04	4.04	4.04	4.04	0
2024-04-29	4.04	4.04	4.04	4.04	0
2024-04-26	4.04	4.04	4.04	4.04	0
2024-04-25	4.04	4.04	4.04	4.04	0
2024-04-24	4.04	4.04	4.04	4.04	0
2024-04-23	4.04	4.04	4.04	4.04	0
2024-04-22	4.04	4.04	4.04	4.04	0
2024-04-19	4.04	4.04	4.04	4.04	0
2024-04-18	4.04	4.04	4.04	4.04	0
2024-04-17	4.04	4.04	4.04	4.04	0
2024-04-16	4.04	4.04	4.04	4.04	0
2024-04-15	4.04	4.04	4.04	4.04	0
2024-04-12	4.04	4.04	4.04	4.04	0
2024-04-11	4.04	4.04	4.04	4.04	0
2024-04-10	4.04	4.04	4.04	4.04	0
2024-04-09	4.04	4.04	4.04	4.04	0
2024-04-08	4.04	4.04	4.04	4.04	0
2024-04-05	4.04	4.04	4.04	4.04	0
2024-04-04	4.04	4.04	4.04	4.04	0
2024-04-03	4.04	4.04	4.04	4.04	0
2024-04-02	4.04	4.04	4.04	4.04	0
2024-04-01	4.04	4.04	4.04	4.04	0
2024-03-29	4.04	4.04	4.04	4.04	0
2024-03-28	4.04	4.04	4.04	4.04	0
2024-03-27	4.04	4.04	4.04	4.04	0
2024-03-26	4.04	4.04	4.04	4.04	0
2024-03-25	4.04	4.04	4.04	4.04	0
2024-03-22	4.04	4.04	4.04	4.04	0
2024-03-21	4.04	4.04	4.04	4.04	0
2024-03-20	4.04	4.04	4.04	4.04	0
2024-03-19	4.04	4.04	4.04	4.04	0
2024-03-18	4.04	4.04	4.04	4.04	0
2024-03-15	4.04	4.04	4.04	4.04	0
2024-03-14	4.04	4.04	4.04	4.04	0
2024-03-13	4.04	4.04	4.04	4.04	0
2024-03-12	4.04	4.04	4.04	4.04	0
2024-03-11	4.04	4.04	4.04	4.04	0
2024-03-08	4.04	4.04	4.04	4.04	0
2024-03-07	4.04	4.04	4.04	4.04	0
2024-03-06	4.04	4.04	4.04	4.04	0
2024-03-05	4.04	4.04	4.04	4.04	0
2024-03-04	4.04	4.04	4.04	4.04	0
2024-03-01	4.04	4.04	4.04	4.04	0
2024-02-29	4.04	4.04	4.04	4.04	0
2024-02-28	4.04	4.04	4.04	4.04	0
2024-02-27	4.04	4.04	4.04	4.04	0
2024-02-26	4.04	4.04	4.04	4.04	0
2024-02-23	4.04	4.04	4.04	4.04	0
2024-02-22	4.04	4.04	4.04	4.04	0
2024-02-21	4.04	4.04	4.04	4.04	0
2024-02-20	4.04	4.04	4.04	4.04	0
2024-02-19	4.04	4.04	4.04	4.04	0
2024-02-16	4.04	4.04	4.04	4.04	0
2024-02-15	4.04	4.04	4.04	4.04	0
2024-02-14	4.04	4.04	4.04	4.04	0
2024-02-13	4.04	4.04	4.04	4.04	0
2024-02-12	4.04	4.04	4.04	4.04	0
2024-02-09	4.04	4.04	4.04	4.04	0
2024-02-08	4.04	4.04	4.04	4.04	0
2024-02-07	4.04	4.04	4.04	4.04	0
2024-02-06	4.04	4.04	4.04	4.04	0
2024-02-05	4.04	4.04	4.04	4.04	0
2024-02-02	4.04	4.04	4.04	4.04	0
2024-02-01	4.04	4.04	4.04	4.04	0
2024-01-31	4.04	4.04	4.04	4.04	0
2024-01-30	4.04	4.04	4.04	4.04	0
2024-01-29	4.04	4.04	4.04	4.04	0
2024-01-26	4.04	4.04	4.04	4.04	0
2024-01-25	4.04	4.04	4.04	4.04	0
2024-01-24	4.04	4.04	4.04	4.04	0
2024-01-23	4.04	4.04	4.04	4.04	0
2024-01-22	4.04	4.04	4.04	4.04	0
2024-01-19	4.04	4.04	4.04	4.04	0
2024-01-18	4.04	4.04	4.04	4.04	0
2024-01-17	4.04	4.04	4.04	4.04	0
2024-01-16	4.04	4.04	4.04	4.04	0
2024-01-15	4.04	4.04	4.04	4.04	0
2024-01-12	4.04	4.04	4.04	4.04	0
2024-01-11	4.04	4.04	4.04	4.04	0
2024-01-10	4.04	4.04	4.04	4.04	0
2024-01-09	4.04	4.04	4.04	4.04	0
2024-01-08	4.04	4.04	4.04	4.04	0
2024-01-05	4.04	4.04	4.04	4.04	0
2024-01-04	4.04	4.04	4.04	4.04	0
2024-01-03	4.04	4.04	4.04	4.04	0
2024-01-02	4.04	4.04	4.04	4.04	0
2024-01-01	4.04	4.04	4.04	4.04	0
2023-12-29	4.04	4.04	4.04	4.04	0
2023-12-28	4.04	4.04	4.04	4.04	0
2023-12-27	4.04	4.04	4.04	4.04	0
2023-12-26	4.04	4.04	4.04	4.04	0
2023-12-25	4.04	4.04	4.04	4.04	0
2023-12-22	4.04	4.04	4.04	4.04	0
2023-12-21	4.04	4.04	4.04	4.04	0
2023-12-20	4.04	4.04	4.04	4.04	0
2023-12-19	4.04	4.04	4.04	4.04	0
2023-12-18	4.04	4.04	4.04	4.04	0
2023-12-15	4.04	4.04	4.04	4.04	0
2023-12-14	4.04	4.04	4.04	4.04	0
2023-12-13	4.04	4.04	4.04	4.04	0
2023-12-12	4.04	4.04	4.04	4.04	0
2023-12-11	4.04	4.04	4.04	4.04	0
2023-12-08	4.04	4.04	4.04	4.04	0
2023-12-07	4.04	4.04	4.04	4.04	0
2023-12-06	4.04	4.04	4.04	4.04	0
2023-12-05	4.04	4.04	4.04	4.04	0
2023-12-04	4.04	4.04	4.04	4.04	0
2023-12-01	4.04	4.04	4.04	4.04	0
2023-11-30	4.04	4.04	4.04	4.04	0
2023-11-29	4.04	4.04	4.04	4.04	0
2023-11-28	4.04	4.04	4.04	4.04	0
2023-11-27	4.04	4.04	4.04	4.04	0
2023-11-24	4.04	4.04	4.04	4.04	0
2023-11-23	4.04	4.04	4.04	4.04	0
2023-11-22	4.04	4.04	4.04	4.04	0
2023-11-21	4.04	4.04	4.04	4.04	0
2023-11-20	4.04	4.04	4.04	4.04	0
2023-11-17	4.04	4.04	4.04	4.04	0
2023-11-16	4.04	4.04	4.04	4.04	0
2023-11-15	4.04	4.04	4.04	4.04	0
2023-11-14	4.04	4.04	4.04	4.04	0
2023-11-13	4.04	4.04	4.04	4.04	0
2023-11-10	4.04	4.04	4.04	4.04	0
2023-11-09	4.04	4.04	4.04	4.04	0
2023-11-08	4.04	4.04	4.04	4.04	0
2023-11-07	4.04	4.04	4.04	4.04	0
2023-11-06	4.04	4.04	4.04	4.04	0
2023-11-03	4.04	4.04	4.04	4.04	0
2023-11-02	4.04	4.04	4.04	4.04	0
2023-11-01	4.04	4.04	4.04	4.04	0
2023-10-31	4.04	4.04	4.04	4.04	0
2023-10-30	4.04	4.04	4.04	4.04	0
2023-10-27	4.04	4.04	4.04	4.04	0
2023-10-26	4.04	4.04	4.04	4.04	0
2023-10-25	4.04	4.04	4.04	4.04	0
2023-10-24	4.04	4.04	4.04	4.04	0
2023-10-23	4.04	4.04	4.04	4.04	0
2023-10-20	4.04	4.04	4.04	4.04	0
2023-10-19	4.04	4.04	4.04	4.04	0
2023-10-18	4.04	4.04	4.04	4.04	0
2023-10-17	4.04	4.04	4.04	4.04	0
2023-10-16	4.04	4.04	4.04	4.04	0
2023-10-13	4.04	4.04	4.04	4.04	0
2023-10-12	4.04	4.04	4.04	4.04	0
2023-10-11	4.04	4.04	4.04	4.04	0
2023-10-10	4.04	4.04	4.04	4.04	0
2023-10-09	4.04	4.04	4.04	4.04	0
2023-10-06	4.04	4.04	4.04	4.04	0
2023-10-05	4.04	4.04	4.04	4.04	0
2023-10-04	4.04	4.04	4.04	4.04	0
2023-10-03	4.04	4.04	4.04	4.04	0
2023-10-02	4.04	4.04	4.04	4.04	0
2023-09-29	4.04	4.04	4.04	4.04	0
2023-09-28	4.04	4.04	4.04	4.04	0
2023-09-27	4.04	4.04	4.04	4.04	0
2023-09-26	4.04	4.04	4.04	4.04	0
2023-09-25	4.04	4.04	4.04	4.04	0
2023-09-22	4.04	4.04	4.04	4.04	0
2023-09-21	4.04	4.04	4.04	4.04	0
2023-09-20	4.04	4.04	4.04	4.04	0
2023-09-19	4.04	4.04	4.04	4.04	0
2023-09-18	4.04	4.04	4.04	4.04	0
2023-09-15	4.04	4.04	4.04	4.04	0
2023-09-14	4.04	4.04	4.04	4.04	0
2023-09-13	4.04	4.04	4.04	4.04	0
2023-09-12	4.04	4.04	4.04	4.04	0
2023-09-11	4.04	4.04	4.04	4.04	0
2023-09-08	4.04	4.04	4.04	4.04	0
2023-09-07	4.04	4.04	4.04	4.04	0
2023-09-06	4.04	4.04	4.04	4.04	0
2023-09-05	4.04	4.04	4.04	4.04	0
2023-09-04	4.04	4.04	4.04	4.04	0
2023-09-01	4.04	4.04	4.04	4.04	0
2023-08-31	4.04	4.04	4.04	4.04	0
2023-08-30	4.04	4.04	4.04	4.04	0
2023-08-29	4.04	4.04	4.04	4.04	0
2023-08-28	4.04	4.04	4.04	4.04	0
2023-08-25	4.04	4.04	4.04	4.04	0
2023-08-24	4.04	4.04	4.04	4.04	0
2023-08-23	4.04	4.04	4.04	4.04	0
2023-08-22	4.04	4.04	4.04	4.04	0
2023-08-21	4.04	4.04	4.04	4.04	0
2023-08-18	4.04	4.04	4.04	4.04	0
2023-08-17	4.04	4.04	4.04	4.04	0
2023-08-16	4.04	4.04	4.04	4.04	0
2023-08-15	4.04	4.04	4.04	4.04	0
2023-08-14	4.04	4.04	4.04	4.04	0
2023-08-11	4.04	4.04	4.04	4.04	0
2023-08-10	4.04	4.04	4.04	4.04	0
2023-08-09	4.04	4.04	4.04	4.04	0
2023-08-08	4.04	4.04	4.04	4.04	0
2023-08-07	4.04	4.04	4.04	4.04	0
2023-08-04	4.04	4.04	4.04	4.04	0
2023-08-03	4.04	4.04	4.04	4.04	0
2023-08-02	4.04	4.04	4.04	4.04	0
2023-08-01	4.04	4.04	4.04	4.04	0
2023-07-31	4.04	4.04	4.04	4.04	0
2023-07-28	4.04	4.04	4.04	4.04	0
2023-07-27	4.04	4.04	4.04	4.04	0
2023-07-26	4.04	4.04	4.04	4.04	0
2023-07-25	4.04	4.04	4.04	4.04	0
2023-07-24	4.04	4.04	4.04	4.04	0
2023-07-21	4.04	4.04	4.04	4.04	0
2023-07-20	4.04	4.04	4.04	4.04	0
2023-07-19	4.04	4.04	4.04	4.04	0
2023-07-18	4.04	4.04	4.04	4.04	0
2023-07-17	4.04	4.04	4.04	4.04	0
2023-07-14	4.04	4.04	4.04	4.04	0
2023-07-13	4.04	4.04	4.04	4.04	0
2023-07-12	4.04	4.04	4.04	4.04	0
2023-07-11	4.04	4.04	4.04	4.04	0
2023-07-10	4.04	4.04	4.04	4.04	0
2023-07-07	4.04	4.04	4.04	4.04	0
2023-07-06	4.04	4.04	4.04	4.04	0
2023-07-05	4.04	4.04	4.04	4.04	0
2023-07-04	4.04	4.04	4.04	4.04	0
2023-07-03	4.04	4.04	4.04	4.04	0
2023-06-30	4.04	4.04	4.04	4.04	0
2023-06-29	4.04	4.04	4.04	4.04	0
2023-06-28	4.04	4.04	4.04	4.04	0
2023-06-27	4.04	4.04	4.04	4.04	0
2023-06-26	4.04	4.04	4.04	4.04	0
2023-06-23	4.04	4.04	4.04	4.04	0
2023-06-22	4.04	4.04	4.04	4.04	0
2023-06-21	4.04	4.04	4.04	4.04	0
2023-06-20	4.04	4.04	4.04	4.04	0
2023-06-19	4.04	4.04	4.04	4.04	0
2023-06-16	4.04	4.04	4.04	4.04	0
2023-06-15	4.04	4.04	4.04	4.04	0
2023-06-14	4.04	4.04	4.04	4.04	0
2023-06-13	4.04	4.04	4.04	4.04	0
2023-06-12	4.04	4.04	4.04	4.04	0
2023-06-09	4.04	4.04	4.04	4.04	0
2023-06-08	4.04	4.04	4.04	4.04	0
2023-06-07	4.04	4.04	4.04	4.04	0
2023-06-06	4.04	4.04	4.04	4.04	0
2023-06-05	4.04	4.04	4.04	4.04	0
2023-06-02	4.04	4.04	4.04	4.04	0
2023-06-01	4.04	4.04	4.04	4.04	0
2023-05-31	4.04	4.04	4.04	4.04	0
2023-05-30	4.04	4.04	4.04	4.04	0
2023-05-29	4.04	4.04	4.04	4.04	0
2023-05-26	4.04	4.04	4.04	4.04	0
2023-05-25	4.04	4.04	4.04	4.04	0
2023-05-24	4.04	4.04	4.04	4.04	0
2023-05-23	4.04	4.04	4.04	4.04	0
2023-05-22	4.04	4.04	4.04	4.04	0
2023-05-19	4.04	4.04	4.04	4.04	0
2023-05-18	4.04	4.04	4.04	4.04	0
2023-05-17	4.04	4.04	4.04	4.04	0
2023-05-16	4.04	4.04	4.04	4.04	0
2023-05-15	4.04	4.04	4.04	4.04	0
2023-05-12	4.04	4.04	4.04	4.04	0
2023-05-11	4.04	4.04	4.04	4.04	0
2023-05-10	4.04	4.04	4.04	4.04	0
2023-05-09	4.04	4.04	4.04	4.04	0
2023-05-08	4.04	4.04	4.04	4.04	0
2023-05-05	4.04	4.04	4.04	4.04	0
2023-05-04	4.04	4.04	4.04	4.04	0
2023-05-03	4.04	4.04	4.04	4.04	0
2023-05-02	4.04	4.04	4.04	4.04	0
2023-05-01	4.04	4.04	4.04	4.04	0
2023-04-28	4.04	4.04	4.04	4.04	0
2023-04-27	4.04	4.04	4.04	4.04	0
2023-04-26	4.04	4.04	4.04	4.04	0
2023-04-25	4.04	4.04	4.04	4.04	0
2023-04-24	4.04	4.04	4.04	4.04	0
2023-04-21	4.04	4.04	4.04	4.04	0
2023-04-20	4.04	4.04	4.04	4.04	0
2023-04-19	4.04	4.04	4.04	4.04	0
2023-04-18	4.04	4.04	4.04	4.04	0
2023-04-17	4.04	4.04	4.04	4.04	0
2023-04-14	4.04	4.04	4.04	4.04	0
2023-04-13	4.04	4.04	4.04	4.04	0
2023-04-12	4.04	4.04	4.04	4.04	0
2023-04-11	4.04	4.04	4.04	4.04	0
2023-04-10	4.04	4.04	4.04	4.04	0
2023-04-07	4.04	4.04	4.04	4.04	0
2023-04-06	4.04	4.04	4.04	4.04	0
2023-04-05	4.04	4.04	4.04	4.04	0
2023-04-04	4.04	4.04	4.04	4.04	0
2023-04-03	4.04	4.04	4.04	4.04	0
2023-03-31	4.04	4.04	4.04	4.04	0
2023-03-30	4.04	4.04	4.04	4.04	0
2023-03-29	4.04	4.04	4.04	4.04	0
2023-03-28	4.04	4.04	4.04	4.04	0
2023-03-27	4.04	4.04	4.04	4.04	0
2023-03-24	4.04	4.04	4.04	4.04	0
2023-03-23	4.04	4.04	4.04	4.04	0
2023-03-22	4.04	4.04	4.04	4.04	0
2023-03-21	4.04	4.04	4.04	4.04	0
2023-03-20	4.04	4.04	4.04	4.04	0
2023-03-17	4.04	4.04	4.04	4.04	0
2023-03-16	4.04	4.04	4.04	4.04	0
2023-03-15	4.04	4.04	4.04	4.04	0
2023-03-14	4.04	4.04	4.04	4.04	0
2023-03-13	4.04	4.04	4.04	4.04	0
2023-03-10	4.04	4.04	4.04	4.04	0
2023-03-09	4.04	4.04	4.04	4.04	0
2023-03-08	4.04	4.04	4.04	4.04	0
2023-03-07	4.04	4.04	4.04	4.04	0
2023-03-06	4.04	4.04	4.04	4.04	0
2023-03-03	4.04	4.04	4.04	4.04	0
2023-03-02	4.04	4.04	4.04	4.04	0
2023-03-01	4.04	4.04	4.04	4.04	0
2023-02-28	4.04	4.04	4.04	4.04	0
2023-02-27	4.04	4.04	4.04	4.04	0
2023-02-24	4.04	4.04	4.04	4.04	0
2023-02-23	4.04	4.04	4.04	4.04	0
2023-02-22	4.04	4.04	4.04	4.04	0
2023-02-21	4.04	4.04	4.04	4.04	0
2023-02-20	4.04	4.04	4.04	4.04	0
2023-02-17	4.04	4.04	4.04	4.04	0
2023-02-16	4.04	4.04	4.04	4.04	0
2023-02-15	4.04	4.04	4.04	4.04	0
2023-02-14	4.04	4.04	4.04	4.04	0
2023-02-13	4.04	4.04	4.04	4.04	0
2023-02-10	4.04	4.04	4.04	4.04	0
2023-02-09	4.04	4.04	4.04	4.04	0
2023-02-08	4.04	4.04	4.04	4.04	0
2023-02-07	4.04	4.04	4.04	4.04	0
2023-02-06	4.04	4.04	4.04	4.04	0
2023-02-03	4.04	4.04	4.04	4.04	0
2023-02-02	4.04	4.04	4.04	4.04	0
2023-02-01	4.04	4.04	4.04	4.04	0
2023-01-31	4.04	4.04	4.04	4.04	0
2023-01-30	4.04	4.04	4.04	4.04	0
2023-01-27	4.04	4.04	4.04	4.04	0
2023-01-26	4.04	4.04	4.04	4.04	0
2023-01-25	4.04	4.04	4.04	4.04	0
2023-01-24	4.04	4.04	4.04	4.04	0
2023-01-23	4.04	4.04	4.04	4.04	0
2023-01-20	4.04	4.04	4.04	4.04	0
2023-01-19	4.04	4.04	4.04	4.04	0
2023-01-18	4.04	4.04	4.04	4.04	0
2023-01-17	4.04	4.04	4.04	4.04	0
2023-01-16	4.04	4.04	4.04	4.04	0
2023-01-13	4.04	4.04	4.04	4.04	0
2023-01-12	4.04	4.04	4.04	4.04	0
2023-01-11	4.04	4.04	4.04	4.04	0
2023-01-10	4.04	4.04	4.04	4.04	0
2023-01-09	4.04	4.04	4.04	4.04	0
2023-01-06	4.04	4.04	4.04	4.04	0
2023-01-05	4.04	4.04	4.04	4.04	0
2023-01-04	4.04	4.04	4.04	4.04	0
2023-01-03	4.04	4.04	4.04	4.04	0
2023-01-02	4.04	4.04	4.04	4.04	0
2022-12-30	4.04	4.04	4.04	4.04	0
2022-12-29	4.04	4.04	4.04	4.04	0
2022-12-28	4.04	4.04	4.04	4.04	0
2022-12-27	4.04	4.04	4.04	4.04	0
2022-12-26	4.04	4.04	4.04	4.04	0
2022-12-23	4.04	4.04	4.04	4.04	0
2022-12-22	4.04	4.04	4.04	4.04	0
2022-12-21	4.04	4.04	4.04	4.04	0
2022-12-20	4.04	4.04	4.04	4.04	0
2022-12-19	4.04	4.04	4.04	4.04	0
2022-12-16	4.04	4.04	4.04	4.04	0
2022-12-15	4.04	4.04	4.04	4.04	0
2022-12-14	4.04	4.04	4.04	4.04	0
2022-12-13	4.04	4.04	4.04	4.04	0
2022-12-12	4.04	4.04	4.04	4.04	0
2022-12-09	4.04	4.04	4.04	4.04	0
2022-12-08	4.04	4.04	4.04	4.04	0
2022-12-07	4.04	4.04	4.04	4.04	0
2022-12-06	4.04	4.04	4.04	4.04	0
2022-12-05	4.04	4.04	4.04	4.04	0
2022-12-02	4.04	4.04	4.04	4.04	0
2022-12-01	4.04	4.04	4.04	4.04	0
2022-11-30	4.04	4.04	4.04	4.04	0
2022-11-29	4.04	4.04	4.04	4.04	0
2022-11-28	4.04	4.04	4.04	4.04	0
2022-11-25	4.04	4.04	4.04	4.04	0
2022-11-24	4.04	4.04	4.04	4.04	0
2022-11-23	4.04	4.04	4.04	4.04	0
2022-11-22	4.04	4.04	4.04	4.04	0
2022-11-21	4.04	4.04	4.04	4.04	0
2022-11-18	4.04	4.04	4.04	4.04	0
2022-11-17	4.04	4.04	4.04	4.04	0
2022-11-16	4.04	4.04	4.04	4.04	0
2022-11-15	4.04	4.04	4.04	4.04	0
2022-11-14	4.04	4.04	4.04	4.04	0
2022-11-11	4.04	4.04	4.04	4.04	0
2022-11-10	4.04	4.04	4.04	4.04	0
2022-11-09	4.04	4.04	4.04	4.04	0
2022-11-08	4.04	4.04	4.04	4.04	0
2022-11-07	4.04	4.04	4.04	4.04	0
2022-11-04	4.04	4.04	4.04	4.04	0
2022-11-03	4.04	4.04	4.04	4.04	0
2022-11-02	4.04	4.04	4.04	4.04	0
2022-11-01	4.04	4.04	4.04	4.04	0
2022-10-31	4.04	4.04	4.04	4.04	0
2022-10-28	4.04	4.04	4.04	4.04	0
2022-10-27	4.04	4.04	4.04	4.04	0
2022-10-26	4.04	4.04	4.04	4.04	0
2022-10-25	4.04	4.04	4.04	4.04	0
2022-10-24	4.04	4.04	4.04	4.04	0
2022-10-21	4.04	4.04	4.04	4.04	0
2022-10-20	4.04	4.04	4.04	4.04	0
2022-10-19	4.04	4.04	4.04	4.04	0
2022-10-18	4.04	4.04	4.04	4.04	0
2022-10-17	4.04	4.04	4.04	4.04	0
2022-10-14	4.04	4.04	4.04	4.04	0
2022-10-13	4.04	4.04	4.04	4.04	0
2022-10-12	4.04	4.04	4.04	4.04	0
2022-10-11	4.04	4.04	4.04	4.04	0
2022-10-10	4.04	4.04	4.04	4.04	0
2022-10-07	4.04	4.04	4.04	4.04	0
2022-10-06	4.04	4.04	4.04	4.04	0
2022-10-05	4.04	4.04	4.04	4.04	0
2022-10-04	4.04	4.04	4.04	4.04	0
2022-10-03	4.04	4.04	4.04	4.04	0
2022-09-30	4.04	4.04	4.04	4.04	0
2022-09-29	4.04	4.04	4.04	4.04	0
2022-09-28	4.04	4.04	4.04	4.04	0
2022-09-27	4.04	4.04	4.04	4.04	0
2022-09-26	4.04	4.04	4.04	4.04	0
2022-09-23	4.04	4.04	4.04	4.04	0
2022-09-22	4.04	4.04	4.04	4.04	0
2022-09-21	4.04	4.04	4.04	4.04	0
2022-09-20	4.04	4.04	4.04	4.04	0
2022-09-19	4.04	4.04	4.04	4.04	0
2022-09-16	4.04	4.04	4.04	4.04	0
2022-09-15	4.04	4.04	4.04	4.04	0
2022-09-14	4.04	4.04	4.04	4.04	0
2022-09-13	4.04	4.04	4.04	4.04	0
2022-09-12	4.04	4.04	4.04	4.04	0
2022-09-09	4.04	4.04	4.04	4.04	0
2022-09-08	4.04	4.04	4.04	4.04	0
2022-09-07	4.04	4.04	4.04	4.04	0
2022-09-06	4.04	4.04	4.04	4.04	0
2022-09-05	4.04	4.04	4.04	4.04	0
2022-09-02	4.04	4.04	4.04	4.04	0
2022-09-01	4.04	4.04	4.04	4.04	0
2022-08-31	4.04	4.04	4.04	4.04	0
2022-08-30	4.04	4.04	4.04	4.04	0
2022-08-29	4.04	4.04	4.04	4.04	0
2022-08-26	4.04	4.04	4.04	4.04	0
2022-08-25	4.04	4.04	4.04	4.04	0
2022-08-24	4.04	4.04	4.04	4.04	0
2022-08-23	4.04	4.04	4.04	4.04	0
2022-08-22	4.04	4.04	4.04	4.04	0
2022-08-19	4.04	4.04	4.04	4.04	0
2022-08-18	4.04	4.04	4.04	4.04	0
2022-08-17	4.04	4.04	4.04	4.04	0
2022-08-16	4.04	4.04	4.04	4.04	0
2022-08-15	4.04	4.04	4.04	4.04	0
2022-08-12	4.04	4.04	4.04	4.04	0
2022-08-11	4.04	4.04	4.04	4.04	0
2022-08-10	4.04	4.04	4.04	4.04	0
2022-08-09	4.04	4.04	4.04	4.04	0
2022-08-08	4.04	4.04	4.04	4.04	0
2022-08-05	4.04	4.04	4.04	4.04	0
2022-08-04	4.04	4.04	4.04	4.04	0
2022-08-03	4.04	4.04	4.04	4.04	0
2022-08-02	4.04	4.04	4.04	4.04	0
2022-08-01	4.04	4.04	4.04	4.04	0
2022-07-29	4.04	4.04	4.04	4.04	0
2022-07-28	4.04	4.04	4.04	4.04	0
2022-07-27	4.04	4.04	4.04	4.04	0
2022-07-26	4.04	4.04	4.04	4.04	0
2022-07-25	4.04	4.04	4.04	4.04	0
2022-07-22	4.04	4.04	4.04	4.04	0
2022-07-21	4.04	4.04	4.04	4.04	0
2022-07-20	4.04	4.04	4.04	4.04	0
2022-07-19	4.04	4.04	4.04	4.04	0
2022-07-18	4.04	4.04	4.04	4.04	0
2022-07-15	4.04	4.04	4.04	4.04	0
2022-07-14	4.04	4.04	4.04	4.04	0
2022-07-13	4.04	4.04	4.04	4.04	0
2022-07-12	4.04	4.04	4.04	4.04	0
2022-07-11	4.04	4.04	4.04	4.04	0
2022-07-08	4.04	4.04	4.04	4.04	0
2022-07-07	4.04	4.04	4.04	4.04	0
2022-07-06	4.04	4.04	4.04	4.04	0
2022-07-05	4.04	4.04	4.04	4.04	0
2022-07-04	4.04	4.04	4.04	4.04	0
2022-07-01	4.04	4.04	4.04	4.04	0
2022-06-30	4.04	4.04	4.04	4.04	0
2022-06-29	4.04	4.04	4.04	4.04	0
2022-06-28	4.04	4.04	4.04	4.04	0
2022-06-27	4.04	4.04	4.04	4.04	0
2022-06-24	4.04	4.04	4.04	4.04	0
2022-06-23	4.04	4.04	4.04	4.04	0
2022-06-22	4.04	4.04	4.04	4.04	0
2022-06-21	4.04	4.04	4.04	4.04	0
2022-06-20	4.04	4.04	4.04	4.04	0
2022-06-17	4.04	4.04	4.04	4.04	0
2022-06-16	4.04	4.04	4.04	4.04	0
2022-06-15	4.04	4.04	4.04	4.04	0
2022-06-14	4.04	4.04	4.04	4.04	0
2022-06-13	4.04	4.04	4.04	4.04	0
2022-06-10	4.04	4.04	4.04	4.04	0
2022-06-09	4.04	4.04	4.04	4.04	0
2022-06-08	4.04	4.04	4.04	4.04	0
2022-06-07	4.04	4.04	4.04	4.04	0
2022-06-06	4.04	4.04	4.04	4.04	0
2022-06-03	4.04	4.04	4.04	4.04	0
2022-06-02	4.04	4.04	4.04	4.04	0
2022-06-01	4.04	4.04	4.04	4.04	0
2022-05-31	4.04	4.04	4.04	4.04	0
2022-05-30	4.04	4.04	4.04	4.04	0
2022-05-27	4.04	4.04	4.04	4.04	0
2022-05-26	4.04	4.04	4.04	4.04	0
2022-05-25	4.04	4.04	4.04	4.04	0
2022-05-24	4.04	4.04	4.04	4.04	0
2022-05-23	4.04	4.04	4.04	4.04	0
2022-05-20	4.04	4.04	4.04	4.04	0
2022-05-19	4.04	4.04	4.04	4.04	0
2022-05-18	4.04	4.04	4.04	4.04	0
2022-05-17	4.04	4.04	4.04	4.04	0
2022-05-16	4.04	4.04	4.04	4.04	0
2022-05-13	4.04	4.04	4.04	4.04	0
2022-05-12	4.04	4.04	4.04	4.04	0
2022-05-11	4.04	4.04	4.04	4.04	0
2022-05-10	4.04	4.04	4.04	4.04	0
2022-05-09	4.04	4.04	4.04	4.04	0
2022-05-06	4.04	4.04	4.04	4.04	0
2022-05-05	4.04	4.04	4.04	4.04	0
2022-05-04	4.04	4.04	4.04	4.04	0
2022-05-03	4.04	4.04	4.04	4.04	0
2022-05-02	4.04	4.04	4.04	4.04	0
2022-04-29	4.04	4.04	4.04	4.04	0
2022-04-28	4.04	4.04	4.04	4.04	0
2022-04-27	4.04	4.04	4.04	4.04	0
2022-04-26	4.04	4.04	4.04	4.04	0
2022-04-25	4.04	4.04	4.04	4.04	0
2022-04-22	4.04	4.04	4.04	4.04	0
2022-04-21	4.04	4.04	4.04	4.04	0
2022-04-20	4.04	4.04	4.04	4.04	0
2022-04-19	4.04	4.04	4.04	4.04	0
2022-04-18	4.04	4.04	4.04	4.04	0
2022-04-15	4.04	4.04	4.04	4.04	0
2022-04-14	4.04	4.04	4.04	4.04	0
2022-04-13	4.04	4.04	4.04	4.04	0
2022-04-12	4.04	4.04	4.04	4.04	0
2022-04-11	4.04	4.04	4.04	4.04	0
2022-04-08	4.04	4.04	4.04	4.04	0
2022-04-07	4.04	4.04	4.04	4.04	0
2022-04-06	4.04	4.04	4.04	4.04	0
2022-04-05	4.04	4.04	4.04	4.04	0
2022-04-04	4.04	4.04	4.04	4.04	0
2022-04-01	4.04	4.04	4.04	4.04	0
2022-03-31	4.04	4.04	4.04	4.04	0
2022-03-30	4.04	4.04	4.04	4.04	0
2022-03-29	4.04	4.04	4.04	4.04	0
2022-03-28	4.04	4.04	4.04	4.04	0
2022-03-25	4.04	4.04	4.04	4.04	0
2022-03-24	4.04	4.04	4.04	4.04	0
2022-03-23	4.04	4.04	4.04	4.04	0
2022-03-22	4.04	4.04	4.04	4.04	0
2022-03-21	4.04	4.04	4.04	4.04	0
2022-03-18	4.04	4.04	4.04	4.04	0
2022-03-17	4.04	4.04	4.04	4.04	0
2022-03-16	4.04	4.04	4.04	4.04	0
2022-03-15	4.04	4.04	4.04	4.04	0
2022-03-14	4.04	4.04	4.04	4.04	0
2022-03-11	4.04	4.04	4.04	4.04	0
2022-03-10	4.04	4.04	4.04	4.04	0
2022-03-09	4.04	4.04	4.04	4.04	0
2022-03-08	4.04	4.04	4.04	4.04	0
2022-03-07	4.04	4.04	4.04	4.04	0
2022-03-04	4.04	4.04	4.04	4.04	0
2022-03-03	4.04	4.04	4.04	4.04	0
2022-03-02	4.04	4.04	4.04	4.04	0
2022-03-01	4.00	4.04	4.00	4.04	1,077
2022-02-28	4.46	4.46	4.14	4.14	2,299
2022-02-25	4.00	4.59	4.00	4.57	13,044
2022-02-24	4.65	4.79	3.00	3.00	27,840
2022-02-23	4.70	5.07	4.70	4.85	3,520
2022-02-22	4.90	5.09	4.74	5.09	7,259
2022-02-21	5.36	5.36	5.36	5.36	0
2022-02-18	5.72	5.99	5.36	5.36	3,076
2022-02-17	5.69	5.78	5.57	5.57	4,136
2022-02-16	5.71	5.71	5.71	5.71	0
2022-02-15	5.84	5.84	5.70	5.71	2,127
2022-02-14	5.62	5.69	5.40	5.69	4,525
2022-02-11	6.19	6.20	5.73	5.73	1,327
2022-02-10	6.40	6.40	5.96	6.11	2,970
2022-02-09	5.92	6.00	5.92	5.95	3,940
2022-02-08	6.00	6.00	5.84	5.81	2,118
2022-02-07	5.80	5.81	5.71	5.81	1,037
2022-02-04	5.81	5.85	5.76	5.85	4,464
2022-02-03	5.71	5.72	5.66	5.68	919
2022-02-02	5.81	5.84	5.79	5.83	2,190
2022-02-01	5.77	5.78	5.70	5.78	449
2022-01-31	5.75	5.76	5.71	5.71	764
2022-01-28	5.59	5.66	5.55	5.57	1,510
2022-01-27	5.56	5.75	5.46	5.65	12,137
2022-01-26	5.70	5.70	5.49	5.51	6,765
2022-01-25	5.60	5.67	5.60	5.62	1,199
2022-01-24	5.68	5.70	5.42	5.49	6,080
2022-01-21	6.00	6.00	5.79	5.82	13,031
2022-01-20	6.00	6.10	6.00	6.04	1,092
2022-01-19	6.01	6.01	6.01	6.01	28,586
2022-01-18	6.06	6.08	5.89	6.00	3,479
2022-01-17	6.12	6.17	6.10	6.10	10,630
2022-01-14	6.43	6.44	6.08	6.08	8,153
2022-01-13	6.74	6.74	6.54	6.60	7,400
2022-01-12	6.74	6.87	6.74	6.85	2,350
2022-01-11	6.73	6.73	6.71	6.71	195
2022-01-10	6.71	6.72	6.57	6.70	5,183
2022-01-07	6.33	6.33	6.33	6.33	0
2022-01-06	6.60	6.63	6.33	6.33	769
2022-01-05	6.72	6.72	6.64	6.64	6,391
2022-01-04	6.78	6.78	6.26	6.67	27,431
2022-01-03	6.86	6.86	6.86	6.86	0
2021-12-31	6.86	6.86	6.86	6.86	0
2021-12-30	6.48	6.86	6.47	6.86	792
2021-12-29	6.97	7.07	6.76	7.07	391
2021-12-28	7.20	7.20	7.20	7.20	0
2021-12-27	7.20	7.20	7.20	7.20	0
2021-12-24	7.20	7.20	7.20	7.20	8
2021-12-23	6.80	6.80	6.80	6.80	0
2021-12-22	6.55	6.80	6.55	6.80	116
2021-12-21	6.78	6.78	6.64	6.68	6,235
2021-12-20	6.77	6.77	6.59	6.75	731
2021-12-17	6.90	6.96	6.84	6.86	1,152
2021-12-16	6.85	6.87	6.84	6.87	299
2021-12-15	6.77	6.84	6.77	6.84	105
2021-12-14	6.74	6.74	6.65	6.65	2,155
2021-12-13	7.06	7.07	6.83	6.83	1,494
2021-12-10	7.09	7.12	7.00	7.12	3,192
2021-12-09	7.30	7.42	7.12	7.20	7,783
2021-12-08	7.16	7.24	7.10	7.20	8,889
2021-12-07	6.92	7.14	6.91	7.10	2,719
2021-12-06	6.98	7.27	6.95	6.95	548
2021-12-03	7.04	7.04	6.64	6.92	10,145
2021-12-02	6.98	7.16	6.98	7.15	2,192
2021-12-01	6.96	7.01	6.94	7.01	220
2021-11-30	6.80	6.86	6.78	6.86	1,645
2021-11-29	6.93	6.95	6.93	6.95	300
2021-11-26	6.85	6.95	6.84	6.84	6,094
2021-11-25	7.06	7.06	7.00	7.00	1,267
2021-11-24	7.08	7.08	6.78	6.78	548
2021-11-23	7.30	7.30	7.09	7.09	9,139
2021-11-22	7.45	7.45	7.45	7.45	79
2021-11-19	7.62	7.62	7.62	7.62	79
2021-11-18	7.64	7.66	7.58	7.58	522
2021-11-17	7.58	7.96	7.56	7.73	19,820
2021-11-16	7.63	7.64	7.47	7.53	1,707
2021-11-15	7.67	7.67	7.62	7.62	298
2021-11-12	7.65	7.65	7.55	7.55	29
2021-11-11	7.63	7.63	7.63	7.63	29
2021-11-10	7.75	7.75	7.72	7.72	270
2021-11-09	7.85	7.95	7.80	7.95	420
2021-11-08	7.72	7.72	7.72	7.72	0
2021-11-05	7.72	7.72	7.72	7.72	0
2021-11-04	7.72	7.72	7.72	7.72	0
2021-11-03	7.73	7.74	7.59	7.72	567
2021-11-02	7.77	7.77	7.73	7.73	275
2021-11-01	7.85	7.85	7.74	7.74	2,420
2021-10-29	7.90	7.96	7.86	7.86	4,579
2021-10-28	7.89	8.00	7.84	8.00	763
2021-10-27	7.90	7.91	7.88	7.91	1,705
2021-10-26	7.97	7.97	7.97	7.97	0
2021-10-25	8.10	8.11	7.97	7.97	552
2021-10-22	8.04	8.16	8.01	8.10	3,558
2021-10-21	8.08	8.11	7.91	7.91	4,560
2021-10-20	7.96	8.17	7.96	8.10	5,144
2021-10-19	7.87	7.95	7.86	7.86	3,082
2021-10-18	7.82	8.00	7.77	8.00	2,750
2021-10-15	7.84	7.87	7.78	7.83	1,785
2021-10-14	7.73	7.82	7.73	7.77	17,720
2021-10-13	7.64	7.66	7.62	7.62	3,201
2021-10-12	7.58	7.63	7.58	7.58	395
2021-10-11	7.62	7.62	7.57	7.57	12,839
2021-10-08	7.46	7.60	7.46	7.60	10,212
2021-10-07	7.48	7.49	7.48	7.49	1,308
2021-10-06	7.39	7.39	7.31	7.31	13,378
2021-10-05	7.32	7.37	7.29	7.37	15,738
2021-10-04	7.39	7.40	7.28	7.29	14,513
2021-10-01	7.46	7.48	7.29	7.37	16,327
2021-09-30	7.49	7.49	7.49	7.49	122
2021-09-29	7.63	7.63	7.59	7.60	773
2021-09-28	7.63	7.70	7.56	7.56	14,242
2021-09-27	7.61	7.68	7.56	7.68	12,248
2021-09-24	7.43	7.52	7.43	7.50	3,881
2021-09-23	7.49	7.51	7.30	7.30	45,653
2021-09-22	7.47	7.57	7.47	7.49	682
2021-09-21	7.88	7.88	7.88	7.88	0
2021-09-20	7.88	7.88	7.88	7.88	21
2021-09-17	7.64	7.64	7.61	7.61	3,598
2021-09-16	7.61	7.61	7.61	7.61	0
2021-09-15	7.61	7.61	7.61	7.61	2
2021-09-14	7.56	7.56	7.56	7.56	0
2021-09-13	7.56	7.56	7.56	7.56	0
2021-09-10	7.56	7.56	7.56	7.56	263
2021-09-09	7.64	7.79	7.64	7.70	1,189
2021-09-08	7.80	7.83	7.76	7.76	2,083
2021-09-07	8.10	8.10	8.10	8.10	100
2021-09-06	8.11	8.47	8.11	8.47	1,290
2021-09-03	8.64	8.64	8.08	8.26	6,048
2021-09-02	8.87	9.00	8.00	8.67	11,572
2021-09-01	7.72	8.19	7.72	8.19	4,047
2021-08-31	7.73	8.08	7.66	8.08	19,375
2021-08-30	7.77	7.77	7.77	7.77	0
2021-08-27	7.74	7.77	7.74	7.77	2,722
2021-08-26	7.74	7.74	7.74	7.74	100
2021-08-25	7.65	7.65	7.65	7.65	0
2021-08-24	7.62	7.70	7.62	7.65	2,654
2021-08-23	8.09	8.10	7.31	7.64	4,688
2021-08-20	7.57	8.10	7.57	7.57	2,989
2021-08-19	7.64	8.09	7.58	8.09	1,120
2021-08-18	7.76	7.76	7.65	7.66	2,150
2021-08-17	7.66	7.72	7.61	7.72	10,175
2021-08-16	7.80	8.09	7.53	7.77	22,730
2021-08-13	8.10	8.10	7.95	8.10	2,306
2021-08-12	8.09	8.10	7.85	8.10	1,299
2021-08-11	8.19	8.20	7.99	8.19	1,425
2021-08-10	8.22	8.22	7.92	8.05	1,521
2021-08-09	7.82	8.22	7.82	8.22	14,405
2021-08-06	7.82	7.97	7.82	7.95	1,287
2021-08-05	7.07	7.07	7.07	7.07	0
2021-08-04	7.68	7.78	7.07	7.07	3,247
2021-08-03	7.72	7.73	7.70	7.73	1,523
2021-08-02	7.83	7.83	7.83	7.83	1,262
2021-07-30	7.71	7.83	7.71	7.83	49
2021-07-29	7.73	7.73	7.72	7.72	947
2021-07-28	7.69	7.71	7.64	7.68	19,055
2021-07-27	7.62	7.65	7.62	7.65	494
2021-07-26	7.56	7.56	7.56	7.56	0
2021-07-23	7.56	7.56	7.56	7.56	402
2021-07-22	7.54	7.54	7.54	7.54	118
2021-07-21	7.42	7.50	7.42	7.47	722
2021-07-20	7.47	7.47	7.47	7.47	300
2021-07-19	7.53	7.55	7.48	7.48	1,347
2021-07-16	7.83	7.84	7.70	7.70	906
2021-07-15	7.83	7.86	7.78	7.78	3,533
2021-07-14	7.89	7.89	7.87	7.87	708
2021-07-13	7.88	7.88	7.88	7.88	0
2021-07-12	7.88	7.88	7.87	7.88	434
2021-07-09	7.78	7.95	7.50	7.94	14,158
2021-07-08	8.08	8.08	7.99	7.99	1,668
2021-07-07	8.22	8.24	8.15	8.15	486
2021-07-06	8.41	8.41	8.40	8.40	1,317
2021-07-05	8.41	8.41	8.36	8.36	977
2021-07-02	8.39	8.40	8.39	8.40	1,304
2021-07-01	8.33	8.49	8.28	8.49	644
2021-06-30	8.15	8.34	8.15	8.28	3,643
2021-06-29	8.33	8.38	8.22	8.22	8,907
2021-06-28	8.46	8.46	8.46	8.46	0
2021-06-25	8.44	8.46	8.44	8.46	1,475
2021-06-24	8.41	8.79	8.38	8.79	2,514
2021-06-23	8.38	8.38	8.38	8.38	0
2021-06-22	8.35	8.41	8.31	8.38	19,607
2021-06-21	8.25	8.30	8.24	8.30	3,048
2021-06-18	8.43	8.45	8.12	8.12	10,948
2021-06-17	8.43	8.47	8.41	8.47	273
2021-06-16	8.52	8.52	8.52	8.52	0
2021-06-15	8.52	8.52	8.52	8.52	0
2021-06-14	8.51	8.55	8.50	8.52	2,197
2021-06-11	8.57	8.57	8.50	8.50	160
2021-06-10	8.48	8.61	8.48	8.61	1,670
2021-06-09	8.46	8.46	8.46	8.46	0
2021-06-08	8.46	8.46	8.46	8.46	0
2021-06-07	8.46	8.50	8.44	8.46	4,275
2021-06-04	8.50	8.53	8.38	8.38	16,592
2021-06-03	8.40	8.54	8.40	8.53	1,599
2021-06-02	8.35	8.48	8.34	8.48	1,932
2021-06-01	8.39	8.39	8.23	8.23	6,739
2021-05-31	8.34	8.34	8.34	8.34	0
2021-05-28	8.41	8.41	8.34	8.34	11,220
2021-05-27	8.32	8.49	8.30	8.49	28,504
2021-05-26	8.37	8.37	8.28	8.36	1,496
2021-05-25	8.36	8.36	8.36	8.36	327
2021-05-24	8.34	8.42	8.34	8.39	291
2021-05-21	8.36	8.36	8.36	8.36	13
2021-05-20	8.37	8.38	8.34	8.37	8,937
2021-05-19	8.53	8.59	8.31	8.31	186
2021-05-18	8.31	8.35	8.31	8.34	490
2021-05-17	8.26	8.26	8.04	8.04	673
2021-05-14	8.69	8.69	8.44	8.44	648
2021-05-13	8.17	8.23	8.17	8.23	30
2021-05-12	8.28	8.29	7.99	7.99	427
2021-05-11	8.34	8.34	8.28	8.28	28
2021-05-10	8.47	8.47	8.36	8.38	331
2021-05-07	8.38	8.49	8.36	8.49	5,412
2021-05-06	8.33	8.55	8.31	8.55	1,382
2021-05-05	8.39	8.43	8.31	8.31	15,954
2021-05-04	8.22	8.42	8.22	8.34	22,532
2021-05-03	8.25	8.25	8.25	8.25	0
2021-04-30	8.29	8.35	8.23	8.25	4,056
2021-04-29	8.57	8.57	8.30	8.32	3,041
2021-04-28	8.35	8.36	8.35	8.36	1,000
2021-04-27	8.34	8.34	8.29	8.29	148
2021-04-26	8.40	8.83	8.37	8.83	13,247
2021-04-23	8.40	8.42	8.36	8.36	40,837
2021-04-22	8.25	8.38	8.25	8.26	6,321
2021-04-21	8.17	8.25	8.16	8.18	21,736
2021-04-20	8.46	8.48	8.08	8.08	5,140
2021-04-19	8.49	8.53	8.35	8.35	39,219
2021-04-16	8.49	8.52	8.43	8.46	2,275
2021-04-15	8.25	8.44	8.25	8.42	2,248
2021-04-14	8.52	8.55	8.49	8.50	22,562
2021-04-13	8.31	8.33	8.29	8.29	141
2021-04-12	8.22	8.34	8.20	8.24	5,957
2021-04-09	8.24	8.27	8.22	8.23	3,864
2021-04-08	8.27	8.30	8.22	8.30	22,243
2021-04-07	8.18	8.63	8.15	8.63	1,681
2021-04-06	8.32	8.32	8.27	8.27	107
2021-04-05	8.39	8.39	8.39	8.39	0
2021-04-02	8.39	8.39	8.39	8.39	0
2021-04-01	8.50	8.57	8.39	8.39	11,858
2021-03-31	8.42	8.50	8.42	8.45	27,280
2021-03-30	8.48	8.48	8.39	8.42	100,235
2021-03-29	8.45	8.45	8.40	8.44	618
2021-03-26	8.50	8.64	8.36	8.36	2,266
2021-03-25	8.42	8.42	8.42	8.42	0
2021-03-24	8.40	8.42	8.40	8.42	68
2021-03-23	8.34	8.35	8.34	8.34	1,067
2021-03-22	8.53	8.64	8.53	8.62	2,286
2021-03-19	8.68	8.71	8.55	8.55	15,983
2021-03-18	8.86	9.00	8.76	9.00	8,646
2021-03-17	9.07	9.08	8.82	8.90	10,653
2021-03-16	9.03	9.09	9.00	9.08	19,969
2021-03-15	8.94	9.02	8.09	8.92	4,651
2021-03-12	8.75	8.83	8.74	8.83	422
2021-03-11	8.66	8.66	8.65	8.66	894
2021-03-10	8.61	8.65	8.61	8.65	840
2021-03-09	8.85	8.86	8.52	8.62	7,413
2021-03-08	8.63	8.95	8.63	8.94	5,580
2021-03-05	8.61	8.66	8.60	8.61	1,063
2021-03-04	8.78	8.95	8.73	8.95	5,840
2021-03-03	8.99	8.99	8.85	8.99	3,968
2021-03-02	8.76	8.91	8.74	8.88	26,867
2021-03-01	8.83	8.90	8.75	8.90	14,700
2021-02-26	8.71	8.76	8.62	8.76	21,894
2021-02-25	8.88	8.88	8.80	8.81	2,021
2021-02-24	8.74	8.82	8.74	8.47	3,076
2021-02-23	8.51	8.58	8.41	8.47	7,133
2021-02-22	8.66	8.68	8.66	8.68	71
2021-02-19	8.81	8.84	8.75	8.84	1,033
2021-02-18	8.46	8.50	8.46	8.50	2,959
2021-02-17	8.49	8.50	8.35	8.37	326
2021-02-16	8.52	8.52	8.52	8.52	0
2021-02-15	8.52	8.52	8.52	8.52	300
2021-02-12	8.28	8.47	8.28	8.47	568
2021-02-11	8.40	8.40	8.40	8.40	0
2021-02-10	8.40	8.40	8.40	8.40	189
2021-02-09	8.46	8.46	8.40	8.43	11,144
2021-02-08	8.40	8.49	8.38	8.47	1,781
2021-02-05	8.26	8.32	8.26	8.28	1,522
2021-02-04	8.25	8.25	8.17	8.20	1,137
2021-02-03	8.07	8.13	8.03	8.13	1,142
2021-02-02	8.10	8.17	8.00	8.09	1,440
2021-02-01	8.01	8.10	7.95	8.02	7,732
2021-01-29	8.00	8.10	7.97	8.10	12,421
2021-01-28	8.07	8.18	8.07	8.18	9,743
2021-01-27	8.23	8.28	8.22	8.28	3,580
2021-01-26	8.33	8.36	8.33	8.33	478
2021-01-25	8.28	8.30	8.13	8.18	43,992
2021-01-22	8.19	8.19	8.07	8.18	1,468
2021-01-21	8.27	8.27	8.27	8.27	0
2021-01-20	8.16	8.27	8.16	8.27	193
2021-01-19	8.13	8.15	8.00	8.01	672
2021-01-18	8.16	8.16	8.16	8.16	0
2021-01-15	8.00	8.16	8.00	8.16	140
2021-01-14	8.02	8.09	8.00	8.09	834
2021-01-13	8.03	8.03	7.97	7.97	1,953
2021-01-12	8.06	8.10	8.03	8.04	15,172
2021-01-11	7.97	8.01	7.77	8.00	7,722
2021-01-08	8.04	8.15	8.04	8.15	1,891
2021-01-07	7.98	7.98	7.98	7.98	0
2021-01-06	8.07	8.07	7.98	7.98	776
2021-01-05	7.75	8.06	7.73	8.06	4,111
2021-01-04	7.92	8.00	7.78	8.00	4,763
2021-01-01	7.85	7.85	7.85	7.85	0
2020-12-31	7.43	7.85	7.43	7.85	4,548
2020-12-30	7.76	7.77	7.72	7.77	421
2020-12-29	7.52	7.77	7.52	7.77	8,405
2020-12-28	7.48	7.48	7.48	7.48	0
2020-12-25	7.48	7.48	7.48	7.48	0
2020-12-24	7.48	7.48	7.48	7.48	0
2020-12-23	7.50	7.50	7.42	7.48	309
2020-12-22	7.50	7.53	7.42	7.49	8,794
2020-12-21	7.53	7.64	7.35	7.64	2,127
2020-12-18	7.76	7.76	7.76	7.76	10,456
2020-12-17	7.83	7.83	7.80	7.80	1,091
2020-12-16	7.74	7.86	7.74	7.74	19,222
2020-12-15	7.82	7.94	7.60	7.60	26,314
2020-12-14	7.90	8.03	7.90	8.03	2,822
2020-12-11	7.91	7.91	7.84	7.84	227
2020-12-10	7.81	7.81	7.81	7.81	0
2020-12-09	7.90	7.90	7.81	7.81	1,006
2020-12-08	7.82	7.90	7.82	7.90	167
2020-12-07	7.74	7.90	7.74	7.90	210
2020-12-04	7.85	7.91	7.79	7.90	3,587
2020-12-03	7.71	7.84	7.71	7.83	92,171
2020-12-02	7.53	7.58	7.53	7.58	212
2020-12-01	7.52	7.56	7.52	7.56	420
2020-11-30	7.47	7.52	7.43	7.47	142,805
2020-11-27	7.52	7.52	7.52	7.52	350
2020-11-26	7.49	7.49	7.45	7.45	436
2020-11-25	7.57	7.57	7.57	7.57	0
2020-11-24	7.57	7.57	7.37	7.57	13,787
2020-11-23	7.57	7.57	7.44	7.45	2,305
2020-11-20	7.41	7.45	7.40	7.45	7,050
2020-11-19	7.45	7.47	7.41	7.45	10,806
2020-11-18	7.51	7.61	7.51	7.58	34,807
2020-11-17	7.53	7.56	7.44	7.50	1,093
2020-11-16	7.55	7.56	7.46	7.47	308
2020-11-13	7.46	7.48	7.40	7.43	10,410
2020-11-12	7.37	7.52	7.37	7.49	2,776
2020-11-11	7.57	7.60	7.34	7.36	4,642
2020-11-10	7.48	7.53	7.32	7.37	3,551
2020-11-09	7.33	7.63	7.33	7.43	1,839
2020-11-06	7.24	7.25	7.15	7.18	5,131
2020-11-05	7.16	7.26	7.14	7.26	1,095
2020-11-04	7.28	7.28	7.28	7.28	7
2020-11-03	6.96	7.04	6.94	6.98	2,486
2020-11-02	6.76	6.85	6.74	6.81	1,453
2020-10-30	6.89	7.10	6.89	6.93	15,350
2020-10-29	7.00	7.01	6.89	6.99	16,117
2020-10-28	7.05	7.05	6.94	7.00	20,613
2020-10-27	7.41	7.41	7.25	7.25	34,231
2020-10-26	7.46	7.52	7.44	7.47	356
2020-10-23	7.41	7.49	7.41	7.49	624
2020-10-22	7.34	7.35	7.34	7.35	274
2020-10-21	7.39	7.44	7.29	7.34	4,388
2020-10-20	7.23	7.31	7.16	7.31	407
2020-10-16	7.20	7.26	7.07	7.20	18,214
2020-10-15	7.25	7.26	7.13	7.13	7,770
2020-10-14	7.34	7.36	7.27	7.34	739
2020-10-13	7.38	7.41	7.24	7.34	2,393
2020-10-12	7.19	7.30	7.19	7.25	1,010
2020-10-09	7.27	7.31	7.21	7.21	11,903
2020-10-08	7.30	7.33	7.26	7.28	1,664
2020-10-07	7.35	7.35	7.25	7.27	6,909
2020-10-06	7.31	7.37	7.31	7.35	1,475
2020-10-05	7.42	7.42	7.28	7.28	803
2020-10-02	7.44	7.44	7.31	7.35	575
2020-10-01	7.59	7.59	7.46	7.48	2,244
2020-09-30	7.52	7.57	7.48	7.52	6,210
2020-09-29	7.47	7.53	7.47	7.49	837
2020-09-28	7.54	7.60	7.47	7.49	11,154
2020-09-25	7.59	7.60	7.46	7.50	5,313
2020-09-24	7.59	7.64	7.40	7.42	74,548
2020-09-23	7.69	7.78	7.68	7.68	1,914
2020-09-22	7.62	7.75	7.62	7.64	10,685
2020-09-21	7.72	7.72	7.54	7.54	28,957
2020-09-18	7.72	7.77	7.65	7.75	168,432
2020-09-17	7.71	7.74	7.69	7.71	6,653
2020-09-16	7.69	7.79	7.69	7.74	4,400
2020-09-15	7.63	7.71	7.63	7.71	4,811
2020-09-14	7.57	7.72	7.57	7.63	2,788
2020-09-11	7.57	7.63	7.57	7.59	3,928
2020-09-10	7.52	7.57	7.52	7.55	1,691
2020-09-09	7.53	7.56	7.41	7.55	3,322
2020-09-08	7.65	7.65	7.36	7.53	22,505
2020-09-07	7.68	7.68	7.63	7.64	292
2020-09-04	7.81	7.81	7.70	7.70	46,065
2020-09-03	7.96	7.96	7.65	7.70	32,725
2020-09-02	8.01	8.01	7.68	7.66	4,478
2020-09-01	7.95	7.99	7.87	7.96	49,691
2020-08-28	7.89	7.91	7.74	7.87	104,593
2020-08-27	7.84	7.84	7.70	7.73	13,754
2020-08-26	7.78	7.78	7.62	7.75	21,582
2020-08-25	7.80	7.83	7.69	7.71	14,050
2020-08-24	7.82	7.87	7.79	7.85	9,611
2020-08-21	7.89	7.91	7.68	7.74	11,654
2020-08-20	7.86	7.90	7.80	7.82	26,846
2020-08-19	8.53	8.53	8.11	8.20	37,913
2020-08-18	8.15	8.19	8.09	8.12	10,358
2020-08-17	8.14	8.20	8.00	8.09	58,011
2020-08-14	8.00	8.11	7.95	8.08	22,986
2020-08-13	7.90	8.01	7.90	8.01	49,526
2020-08-12	7.94	7.94	7.84	7.88	17,013
2020-08-11	7.99	8.01	7.92	7.98	73,005
2020-08-10	7.85	7.85	7.78	7.79	4,545
2020-08-07	7.80	7.88	7.71	7.77	5,104
2020-08-06	7.88	7.88	7.72	7.74	8,342
2020-08-05	7.59	7.89	7.59	7.88	30,932
2020-08-04	7.42	7.47	7.41	7.46	9,361
2020-08-03	7.29	7.39	7.26	7.38	36,923
2020-07-31	7.37	7.37	7.22	7.23	28,958
2020-07-30	7.43	7.43	7.29	7.55	5,050
2020-07-29	7.47	7.55	7.47	7.55	187,134
2020-07-28	7.51	7.51	7.38	7.39	11,294
2020-07-27	7.46	7.52	7.46	7.47	68,322
2020-07-24	7.42	7.50	7.40	7.45	1,686
2020-07-23	7.54	7.58	7.47	7.51	30,526
2020-07-22	7.43	7.62	7.43	7.54	12,149
2020-07-21	7.50	7.62	7.43	7.48	5,159
2020-07-20	7.25	7.34	7.04	7.23	21,988
2020-07-17	7.22	7.24	7.21	7.23	2,862
2020-07-16	7.26	7.29	7.26	7.27	1,305
2020-07-15	7.26	7.29	7.25	7.26	1,688
2020-07-14	7.22	7.26	7.12	7.21	13,968
2020-07-13	7.37	7.37	7.30	7.33	602
2020-07-10	7.22	7.34	7.22	7.31	11,926
2020-07-09	7.32	7.37	7.20	7.22	4,944
2020-07-08	7.32	7.32	7.24	7.27	12,791
2020-07-07	7.34	7.42	7.26	7.38	4,862
2020-07-06	7.48	7.50	7.42	7.48	4,824
2020-07-03	7.43	7.43	7.32	7.33	560
2020-07-02	7.40	7.48	7.37	7.44	23,101
2020-07-01	7.26	7.49	7.20	7.22	9,432
2020-06-30	7.47	7.59	7.33	7.46	16,386
2020-06-29	7.53	7.61	7.44	7.60	15,404
2020-06-26	7.54	7.62	7.41	7.47	8,283
2020-06-25	7.14	7.40	7.11	7.04	111,935
2020-06-24	7.20	7.37	7.01	7.42	35,307
2020-06-23	7.42	7.49	7.39	7.42	14,825
2020-06-22	7.33	7.41	7.31	7.38	23,932
2020-06-19	7.26	7.29	7.21	7.25	45,954
2020-06-18	7.03	7.24	7.03	7.25	22,629
2020-06-17	7.05	7.13	7.02	7.06	39,703
2020-06-16	7.10	7.14	6.81	7.02	386,069
2020-06-15	6.97	7.09	6.86	7.02	178,980
2020-06-12	8.00	8.00	6.92	6.95	24,729
2020-06-11	7.37	7.37	7.13	7.18	40,478
2020-06-10	7.43	7.43	7.29	7.34	5,507
2020-06-09	7.37	7.40	7.28	7.38	12,188
2020-06-08	7.38	7.41	7.33	7.41	9,164
2020-06-05	7.39	7.50	7.30	7.41	71,176
2020-06-04	7.34	7.34	7.17	7.30	16,562
2020-06-03	7.39	7.47	7.25	7.38	35,615
2020-06-02	7.25	7.41	7.25	7.29	9,313
2020-06-01	7.11	7.16	7.04	7.13	29,579
2020-05-29	6.89	6.95	6.89	6.94	10,540
2020-05-28	6.82	6.96	6.79	6.94	45,984
2020-05-27	6.84	6.87	6.71	6.85	22,264
2020-05-26	6.92	6.96	6.83	6.85	14,256
2020-05-22	6.74	6.74	6.74	6.82	36
2020-05-21	6.91	6.93	6.81	6.82	5,578
2020-05-20	6.78	6.93	6.77	6.93	5,206
2020-05-19	6.88	6.88	6.77	6.78	7,620
2020-05-18	6.68	6.77	6.66	6.77	1,889
2020-05-15	6.67	6.71	6.54	6.58	8,208
2020-05-14	6.52	6.62	6.41	6.58	58,046
2020-05-13	6.57	6.59	6.47	6.50	3,517
2020-05-12	6.70	6.73	6.65	6.68	6,781
2020-05-11	6.80	6.80	6.71	6.72	2,474
2020-05-07	6.61	6.69	6.58	6.60	5,723
2020-05-06	6.67	6.69	6.48	6.54	75,222
2020-05-05	6.70	6.74	6.64	6.67	20,756
2020-05-04	6.41	6.61	6.26	6.51	18,699
2020-05-01	6.45	6.45	6.14	6.21	13,960
2020-04-30	6.76	6.76	6.62	6.70	1,248
2020-04-29	6.59	6.73	6.59	6.70	7,403
2020-04-28	6.32	6.60	6.31	6.27	9,442
2020-04-27	6.19	6.33	6.18	6.27	18,535
2020-04-24	6.22	6.32	6.16	6.18	14,061
2020-04-23	6.17	6.32	6.12	6.30	9,383
2020-04-22	5.97	6.17	5.97	5.98	24,470
2020-04-21	6.02	6.04	5.79	5.98	21,805
2020-04-20	6.33	6.35	6.23	6.29	15,280
2020-04-17	6.55	6.55	6.31	6.32	32,874
2020-04-16	6.17	6.49	6.00	6.32	97,581
2020-04-15	6.35	6.45	6.20	6.21	268,379
2020-04-14	6.31	6.40	6.31	6.39	37,136
2020-04-10	6.36	6.39	6.36	6.39	0
2020-04-09	6.36	6.50	6.26	6.39	25,976
2020-04-08	6.08	6.23	6.02	6.17	9,585
2020-04-07	6.18	6.28	6.14	5.99	16,631
2020-04-06	5.83	5.95	5.76	5.70	18,848
2020-04-03	5.58	5.63	5.53	5.45	2,610
2020-04-03	5.58	5.71	5.53	5.70	13,542
2020-04-02	5.59	5.63	5.37	5.45	36,788
2020-04-02	5.59	5.62	5.40	5.46	4,033
2020-04-01	5.49	5.51	5.40	5.40	16,460
2020-04-01	5.49	5.51	5.41	5.60	12,646
2020-03-31	5.37	5.62	5.37	5.54	12,868
2020-03-31	5.37	5.59	5.37	5.27	4,561
2020-03-30	5.05	5.29	5.05	5.29	9,227
2020-03-30	5.05	5.25	5.05	5.08	6,681
2020-03-28	5.29	5.29	5.15	5.15	0
2020-03-27	5.29	5.30	5.05	5.39	5,902
2020-03-26	5.09	5.56	5.09	5.22	51,490
2020-03-25	5.35	5.48	5.15	5.15	18,747
2020-03-24	5.08	5.09	5.02	4.89	9,976
2020-03-23	4.80	4.80	4.70	5.03	51,591
2020-03-20	5.39	5.45	5.24	5.03	41,652
2020-03-19	5.05	5.12	4.84	4.92	46,500
2020-03-18	5.16	5.16	4.94	5.44	4,333
2020-03-17	5.22	5.41	5.20	5.36	25,274
2020-03-16	5.21	5.25	5.12	4.99	11,204
2020-03-12	5.39	5.41	5.18	5.97	25,640
2020-03-11	6.19	6.27	5.97	6.21	15,512
2020-03-10	6.09	6.69	6.02	6.06	32,940
2020-03-09	6.56	6.60	6.17	6.06	3,265
2020-03-06	7.07	7.08	6.77	6.87	54,487
2020-03-05	7.53	7.54	7.21	7.54	6,275
2020-03-04	7.60	7.68	7.48	7.80	13,260
2020-03-03	7.80	7.84	7.58	7.93	35,123
2020-03-02	7.77	7.89	7.34	7.71	51,310
2020-02-28	7.35	7.46	7.06	7.78	106,559
2020-02-27	7.94	8.00	7.74	8.08	62,946
2020-02-26	7.90	8.14	7.82	8.02	28,849
2020-02-25	8.14	8.21	8.07	7.87	26,542
2020-02-24	8.00	8.05	7.94	8.18	7,253
2020-02-21	8.19	8.27	8.03	8.18	7,123
2020-02-20	8.41	8.41	8.24	8.28	8,171
2020-02-19	8.27	8.40	8.27	8.42	3,702
2020-02-18	8.30	8.30	8.19	8.14	6,277
2020-02-17	8.56	8.56	7.80	8.16	6,802
2020-02-14	8.53	8.56	8.07	8.40	10,245
2020-02-13	8.48	8.50	8.40	8.42	12,638
2020-02-12	8.60	8.64	8.53	8.55	26,063
2020-02-11	8.48	8.66	8.31	8.64	133,481
2020-02-10	8.29	8.44	8.24	8.45	219,514
2020-02-07	8.41	8.41	8.18	8.28	7,996
2020-02-06	8.62	8.65	8.35	8.47	18,237
2020-02-05	8.46	8.80	8.46	8.71	21,432
2020-02-04	8.36	8.52	8.34	8.48	57,510
2020-02-03	8.24	8.31	8.15	8.26	20,127
2020-01-31	8.25	8.25	8.21	8.31	23,890
2020-01-30	8.23	8.49	8.23	8.31	23,394
2020-01-29	8.20	8.28	8.19	8.28	18,376
2020-01-28	8.11	8.16	8.03	8.11	69,535
2020-01-27	8.14	8.18	8.10	8.12	43,803
2020-01-24	8.35	8.36	8.30	8.33	12,238
2020-01-23	8.36	8.37	8.30	8.32	24,363
2020-01-22	8.45	8.45	8.30	8.37	21,490
2020-01-21	8.34	8.39	8.30	8.43	9,066
2020-01-20	8.44	8.54	8.43	8.50	8,028
2020-01-17	8.32	8.43	8.29	8.42	99,234
2020-01-16	8.28	8.29	8.20	8.28	623,870
2020-01-15	8.16	8.60	8.16	8.38	59,867
2020-01-14	8.02	8.10	7.99	8.04	5,746
2020-01-13	8.10	8.10	8.01	8.01	8,139
2020-01-10	8.20	8.20	8.15	8.12	3,696
2020-01-09	7.75	8.20	7.72	8.15	44,041
2020-01-08	7.84	7.84	7.60	7.62	21,732
2020-01-07	7.65	7.84	7.65	7.73	5,287
2020-01-06	7.51	7.65	7.51	7.61	16,954
2020-01-03	7.89	7.91	7.58	7.64	48,292
2020-01-02	7.80	7.80	7.58	7.64	9,956
2020-01-01	7.87	7.87	7.53	7.53	0
2019-12-31	7.87	7.89	7.50	7.53	26,118
2019-12-30	7.60	7.63	7.53	7.58	5,410
2019-12-27	7.61	7.69	7.42	7.57	30,435
2019-12-25	7.60	7.61	7.60	7.61	0
2019-12-24	7.60	7.60	7.60	7.61	40
2019-12-23	7.58	7.83	7.53	7.55	23,192
2019-12-20	7.65	7.67	7.53	7.61	77,681
2019-12-19	7.63	7.64	7.58	7.78	82,309
2019-12-18	7.68	7.70	7.58	7.61	122,240
2019-12-17	7.61	7.71	7.58	7.68	8,025
2019-12-16	7.60	7.76	7.58	7.69	17,380
2019-12-13	7.66	7.69	7.62	7.59	6,862
2019-12-12	7.58	7.67	7.57	7.72	5,115
2019-12-11	7.60	7.62	7.45	7.52	10,295
2019-12-10	7.57	7.57	7.40	7.57	12,997
2019-12-09	7.57	7.60	7.37	7.47	26,675
2019-12-06	7.60	7.60	7.54	7.66	7,253
2019-12-05	7.55	7.60	7.53	7.54	8,894
2019-12-04	7.46	7.55	7.46	7.54	13,433
2019-12-03	7.50	7.50	7.37	7.40	12,637
2019-12-02	7.53	7.55	7.41	7.46	30,285
2019-11-29	7.60	7.61	7.48	7.58	6,000
2019-11-28	7.55	7.59	7.55	7.58	1,462
2019-11-27	7.63	7.67	7.40	7.55	23,605
2019-11-26	7.58	7.90	7.51	7.61	31,297
2019-11-25	7.56	7.56	7.47	7.59	2,725
2019-11-22	7.55	7.82	7.45	7.51	10,261
2019-11-21	7.51	7.57	7.21	7.52	41,931
2019-11-20	7.54	7.59	7.45	7.56	10,007
2019-11-19	7.71	7.71	7.48	7.58	10,014
2019-11-18	7.63	7.63	7.50	7.54	5,416
2019-11-15	7.65	7.68	7.58	7.69	10,433
2019-11-14	7.59	7.88	7.47	7.54	19,567
2019-11-13	7.85	7.96	7.51	7.59	12,827
2019-11-12	7.46	7.97	7.46	7.88	24,076
2019-11-11	7.48	7.48	7.35	7.39	4,170
2019-11-08	7.52	7.52	7.25	7.40	19,052
2019-11-07	7.55	7.56	7.33	7.38	27,482
2019-11-06	7.53	7.55	7.48	7.60	28,453
2019-11-05	7.52	7.81	7.50	7.58	62,468
2019-11-04	7.60	7.75	7.50	7.59	38,001
2019-11-01	7.33	7.45	7.31	7.42	26,472
2019-10-31	7.39	7.39	7.20	7.26	12,040
2019-10-30	7.46	7.50	7.36	7.70	10,493
2019-10-29	7.46	7.50	7.39	7.55	8,835
2019-10-28	7.42	7.60	7.41	7.55	11,349
2019-10-25	7.35	7.41	7.35	7.40	10,101
2019-10-24	7.44	7.48	7.34	7.36	22,066
2019-10-23	7.50	7.50	7.43	7.47	10,604
2019-10-22	7.47	7.58	7.47	7.53	21,774
2019-10-21	7.38	7.52	7.38	7.49	12,465
2019-10-18	7.52	7.55	7.31	7.37	444,216
2019-10-17	7.40	7.62	7.40	7.59	29,829
2019-10-16	7.44	7.45	7.40	7.44	28,370
2019-10-15	7.43	7.46	7.34	7.43	37,228
2019-10-14	7.43	7.44	7.38	7.41	26,356
2019-10-11	7.35	7.50	7.30	7.47	91,214
2019-10-10	7.31	7.43	7.28	7.36	58,578
2019-10-09	7.26	7.36	7.26	7.36	28,193
2019-10-08	7.31	7.31	7.22	7.25	40,810
2019-10-07	7.31	7.31	7.26	7.30	18,369
2019-10-04	7.27	7.32	7.25	7.31	24,338
2019-10-03	7.29	7.31	7.21	7.29	18,015
2019-10-02	7.24	7.28	7.21	7.26	14,618
2019-10-01	7.36	7.36	7.24	7.26	3,608
2019-09-30	7.35	7.36	7.30	7.31	8,306
2019-09-27	7.36	7.43	7.35	7.36	5,644
2019-09-26	7.41	7.43	7.35	7.42	22,982
2019-09-25	7.38	7.40	7.36	7.40	6,702
2019-09-24	7.52	7.58	7.45	7.43	4,136
2019-09-23	7.41	7.55	7.38	7.51	12,994
2019-09-20	7.45	7.46	7.37	7.42	299,516
2019-09-19	7.45	7.47	7.41	7.45	8,809
2019-09-18	7.42	7.43	7.36	7.41	42,963
2019-09-17	7.48	7.51	7.37	7.39	33,905
2019-09-16	7.45	7.52	7.43	7.50	26,997
2019-09-13	7.39	7.45	7.39	7.43	5,814
2019-09-12	7.20	7.27	7.20	7.23	9,658
2019-09-11	7.32	7.33	7.25	7.26	9,569
2019-09-10	7.38	7.38	7.29	7.33	11,843
2019-09-09	7.38	7.42	7.38	7.38	8,331
2019-09-06	7.27	7.37	7.27	7.38	10,504
2019-09-05	7.46	7.48	7.14	7.36	7,291
2019-09-04	7.42	7.42	7.32	7.34	14,291
2019-09-03	7.25	7.30	7.23	7.26	19,870
2019-09-02	7.34	7.34	7.31	7.27	9,755
2019-08-30	7.34	7.38	7.28	7.31	16,635
2019-08-29	7.32	7.34	7.31	7.35	5,006
2019-08-28	7.38	7.38	7.29	7.35	26,345
2019-08-27	7.38	7.39	7.31	7.34	31,870
2019-08-23	7.47	7.47	7.41	7.47	2,758
2019-08-22	7.42	7.52	7.42	7.47	97,754
2019-08-21	7.42	7.47	7.41	7.42	41,300
2019-08-20	7.35	7.44	7.33	7.43	89,369
2019-08-19	7.32	7.44	7.11	7.38	42,009
2019-08-16	7.39	7.45	7.38	7.44	58,465
2019-08-15	7.50	7.51	7.41	7.45	110,268
2019-08-14	7.58	7.58	7.44	7.47	153,067
2019-08-13	7.54	7.58	7.44	7.58	155,386
2019-08-12	7.53	7.53	7.45	7.48	11,849
2019-08-09	7.64	7.64	7.42	7.49	25,748
2019-08-08	7.60	7.63	7.53	7.59	28,364
2019-08-07	7.57	7.57	7.49	7.51	28,628
2019-08-06	7.53	7.61	7.52	7.57	12,819
2019-08-05	7.56	7.58	7.48	7.55	49,944
2019-08-02	7.63	7.66	7.51	7.56	19,540
2019-08-01	7.73	7.75	7.61	7.74	26,766
2019-07-31	7.88	7.88	7.75	7.76	12,381
2019-07-30	7.86	7.94	7.80	7.78	8,468
2019-07-29	7.78	7.92	7.72	7.87	12,072
2019-07-26	7.92	7.92	7.70	7.76	27,265
2019-07-25	7.99	7.99	7.78	7.87	34,535
2019-07-24	7.86	7.89	7.82	7.83	1,727
2019-07-23	7.86	7.87	7.70	7.86	36,157
2019-07-22	7.96	7.96	7.80	7.83	20,897
2019-07-19	7.90	8.06	7.90	7.98	22,875
2019-07-18	7.65	7.90	7.65	7.82	71,955
2019-07-17	7.66	7.76	7.66	7.70	1,244
2019-07-16	7.70	7.70	7.63	7.68	1,055
2019-07-15	7.60	7.76	7.60	7.72	2,955
2019-07-12	7.58	7.64	7.58	7.59	2,363
2019-07-11	7.56	7.60	7.56	7.60	19,514
2019-07-10	7.42	7.56	7.42	7.53	21,340
2019-07-09	7.49	7.54	7.43	7.47	18,260
2019-07-08	7.43	7.58	7.43	7.51	9,194
2019-07-05	7.47	7.57	7.44	7.45	2,910
2019-07-04	7.56	7.56	7.44	7.45	9,740
2019-07-03	7.41	7.49	7.40	7.46	5,821
2019-07-02	7.49	7.54	7.35	7.44	9,611
2019-07-01	7.67	7.67	7.56	7.59	86,499
2019-06-28	7.65	7.72	7.65	7.66	20,106
2019-06-27	7.90	7.90	7.58	7.64	6,855
2019-06-26	7.60	7.64	7.59	7.61	12,428
2019-06-25	7.61	7.62	7.60	7.62	3,691
2019-06-24	7.65	7.66	7.59	7.64	16,250
2019-06-21	7.90	7.90	7.58	7.76	28,943
2019-06-20	7.66	7.81	7.62	7.76	62,958
2019-06-19	7.50	7.67	7.50	7.57	25,970
2019-06-18	7.35	7.53	7.35	7.48	39,521
2019-06-17	7.22	7.35	7.22	7.34	45,265
2019-06-14	7.21	7.28	7.18	7.20	25,045
2019-06-13	7.15	7.22	7.15	7.17	29,366
2019-06-12	7.39	7.50	7.08	7.18	21,213
2019-06-11	7.20	7.29	7.14	7.21	47,925
2019-06-10	7.22	7.23	7.06	7.19	76,533
2019-06-07	7.19	7.21	7.07	7.19	11,863
2019-06-06	7.13	7.13	7.07	7.14	12,488
2019-06-05	7.04	7.06	7.00	7.02	60,723
2019-06-04	7.04	7.07	7.00	7.03	28,439
2019-06-03	6.94	7.07	6.90	7.02	15,804
2019-05-31	7.06	7.06	6.96	7.10	22,139
2019-05-30	7.12	7.15	7.08	7.10	19,229
2019-05-29	7.10	7.13	7.01	7.07	27,424
2019-05-28	7.52	7.55	7.24	7.26	50,009
2019-05-24	7.33	7.38	7.24	7.31	57,806
2019-05-23	7.43	7.43	7.20	7.24	44,441
2019-05-22	7.40	7.48	7.35	7.50	5,445
2019-05-21	7.49	7.59	7.35	7.41	24,203
2019-05-20	7.53	7.63	7.48	7.53	30,606

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205