Spdr Us Tips Share History

Spdr Us Tips Share Price history. The following table shows end-of-day data TIPS historical share prices for Spdr Us Tips, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	28.11	28.14	28.11	28.16	3,390
2024-05-01	28.07	28.09	28.07	28.06	4,646
2024-04-30	28.18	28.18	28.13	28.13	4,682
2024-04-29	28.15	28.17	28.15	28.18	5,561
2024-04-26	28.06	28.15	28.06	28.09	6,516
2024-04-25	28.10	28.10	27.98	28.00	4,280
2024-04-24	28.04	28.04	28.04	28.06	420
2024-04-23	28.09	28.09	28.06	28.15	7,247
2024-04-22	28.06	28.21	28.06	28.09	3,956
2024-04-19	28.11	28.12	28.08	28.11	34,568
2024-04-18	28.14	28.14	28.07	28.07	300
2024-04-17	28.06	28.08	28.01	28.04	16,127
2024-04-16	28.09	28.09	28.01	28.03	4,926
2024-04-15	28.16	28.16	28.09	28.09	11,144
2024-04-12	28.14	28.23	28.14	28.23	1,456
2024-04-11	28.13	28.24	28.12	28.12	56,442
2024-04-10	28.38	28.43	28.22	28.22	15,280
2024-04-09	28.36	28.40	28.36	28.40	3,331
2024-04-08	28.29	28.31	28.23	28.31	10,989
2024-04-05	28.40	28.40	28.39	28.37	943
2024-04-04	28.32	28.34	28.31	28.38	18,625
2024-04-03	28.34	28.35	28.32	28.31	4,033
2024-04-02	28.25	28.40	28.25	28.31	1,684
2024-04-01	28.55	28.55	28.55	28.55	0
2024-03-29	28.55	28.55	28.55	28.55	0
2024-03-28	28.48	28.52	28.48	28.55	2,077
2024-03-27	28.50	28.50	28.44	28.48	8,694
2024-03-26	28.45	28.46	28.42	28.44	38,956
2024-03-25	28.51	28.51	28.48	28.48	74,489
2024-03-22	28.47	28.47	28.46	28.52	10,570
2024-03-21	28.43	28.45	28.43	28.45	45,995
2024-03-20	28.29	28.29	28.26	28.30	1,053
2024-03-19	28.26	28.26	28.23	28.27	1,218
2024-03-18	28.27	28.27	28.21	28.22	1,805
2024-03-15	28.28	28.31	28.23	28.30	28,638
2024-03-14	28.41	28.43	28.41	28.31	2,700
2024-03-13	28.45	28.46	28.45	28.45	1,182
2024-03-12	28.52	28.52	28.51	28.49	1,533
2024-03-11	28.63	28.63	28.57	28.57	0
2024-03-08	28.60	28.63	28.59	28.63	16,374
2024-03-07	28.56	28.56	28.55	28.58	7,111
2024-03-06	28.58	28.58	28.58	28.61	849
2024-03-05	28.48	28.57	28.48	28.55	1,936
2024-03-04	28.38	28.40	28.38	28.41	1,748
2024-03-01	28.30	28.44	28.30	28.41	73,866
2024-02-29	28.24	28.32	28.24	28.35	148,350
2024-02-28	28.20	28.24	28.19	28.24	924
2024-02-27	28.25	28.25	28.20	28.20	2,671
2024-02-26	28.22	28.26	28.22	28.21	16,145
2024-02-23	28.24	28.24	28.24	28.25	2,400
2024-02-22	28.23	28.23	28.20	28.18	1,131
2024-02-21	28.25	28.25	28.23	28.21	10,392
2024-02-20	28.21	28.21	28.21	28.24	270
2024-02-19	28.19	28.19	28.16	28.18	2,209
2024-02-16	28.17	28.18	28.16	28.19	24,877
2024-02-15	28.28	28.28	28.28	28.24	219
2024-02-14	28.11	28.13	28.11	28.22	302
2024-02-13	28.21	28.22	28.17	28.16	2,852
2024-02-12	28.25	28.27	28.22	28.22	825
2024-02-09	28.28	28.28	28.27	28.27	420
2024-02-08	28.35	28.35	28.28	28.28	57,002
2024-02-07	28.35	28.39	28.34	28.35	4,846
2024-02-06	28.31	28.40	28.29	28.40	3,673
2024-02-05	28.38	28.38	28.29	28.29	5,213
2024-02-02	28.89	28.89	28.46	28.42	164,508
2024-02-01	28.68	28.79	28.68	28.79	24,391
2024-01-31	28.94	29.04	28.90	29.04	609
2024-01-30	28.92	28.94	28.88	28.88	1,755
2024-01-29	28.87	28.87	28.82	28.86	20,781
2024-01-26	28.85	28.85	28.79	28.79	2,640
2024-01-25	28.72	28.82	28.71	28.79	5,571
2024-01-24	28.79	28.79	28.73	28.78	2,256
2024-01-23	28.74	28.75	28.73	28.73	1,807
2024-01-22	28.85	28.89	28.83	28.87	2,661
2024-01-19	28.85	28.86	28.80	28.80	6,526
2024-01-18	28.80	28.80	28.80	28.84	2,488
2024-01-17	28.81	28.81	28.76	28.84	21,129
2024-01-16	29.06	29.07	28.90	28.96	24,144
2024-01-15	28.99	29.05	28.98	29.05	431
2024-01-12	29.01	29.01	29.01	29.01	1,902
2024-01-11	28.88	28.88	28.87	28.87	9,324
2024-01-10	28.90	28.90	28.83	28.84	5,556
2024-01-09	28.77	28.83	28.77	28.82	826
2024-01-08	28.81	28.81	28.77	28.90	39,854
2024-01-05	28.76	28.92	28.76	28.87	37,937
2024-01-04	28.90	28.90	28.90	28.88	12
2024-01-03	28.94	28.94	28.91	28.91	0
2024-01-02	28.94	28.94	28.80	28.94	1,448
2024-01-01	28.98	28.98	28.98	28.98	0
2023-12-29	29.01	29.01	28.98	28.98	877
2023-12-28	29.06	29.12	29.06	29.11	1,588
2023-12-27	29.14	29.14	29.03	29.08	5,737
2023-12-26	29.11	29.11	29.11	29.11	0
2023-12-25	29.11	29.11	29.11	29.11	0
2023-12-22	29.08	29.08	29.08	29.11	555
2023-12-21	29.05	29.09	29.01	29.07	2,769
2023-12-20	29.02	29.02	28.97	28.99	30,477
2023-12-19	29.01	29.05	28.99	28.99	1,687
2023-12-18	29.06	29.06	28.92	28.95	2,066
2023-12-15	29.08	29.08	29.00	29.00	604
2023-12-14	28.91	29.09	28.91	29.09	2,984
2023-12-13	28.40	28.40	28.35	28.39	8,557
2023-12-12	28.30	28.45	28.30	28.40	1,954
2023-12-11	28.38	28.41	28.30	28.30	1,479
2023-12-08	28.41	28.41	28.33	28.33	3,771
2023-12-07	28.43	28.51	28.42	28.51	1,826
2023-12-06	28.45	28.47	28.40	28.45	11,421
2023-12-05	28.34	28.43	28.34	28.51	17,375
2023-12-04	28.40	28.41	28.32	28.32	11,352
2023-12-01	28.25	28.42	28.25	28.42	4,541
2023-11-30	28.30	28.30	28.26	28.26	0
2023-11-29	28.28	28.31	28.26	28.30	12,035
2023-11-28	28.03	28.03	28.03	28.17	3,328
2023-11-27	28.03	28.07	28.03	28.05	5,334
2023-11-24	28.05	28.06	28.00	28.03	9,864
2023-11-23	28.12	28.15	28.11	28.10	2,549
2023-11-22	28.18	28.19	28.11	28.06	3,287
2023-11-21	28.18	28.20	28.12	28.14	14,738
2023-11-20	28.02	28.07	28.00	28.06	13,003
2023-11-17	28.06	28.15	28.05	28.05	8,486
2023-11-16	27.93	28.01	27.93	28.01	3,060
2023-11-15	28.08	28.09	28.03	27.93	1,288
2023-11-14	27.82	28.10	27.82	28.10	7,306
2023-11-13	27.78	27.80	27.74	27.80	2,895
2023-11-10	28.00	28.00	27.88	27.88	4,643
2023-11-09	28.10	28.10	27.97	28.00	6,797
2023-11-08	28.01	28.07	28.01	28.04	8,830
2023-11-07	27.98	27.98	27.97	28.00	935
2023-11-06	28.02	28.02	27.96	27.93	9,629
2023-11-03	27.84	28.11	27.84	28.06	3,259
2023-11-02	27.82	27.90	27.81	27.83	85,856
2023-11-01	27.48	27.67	27.48	27.61	5,130
2023-10-31	27.67	27.67	27.67	27.56	2,320
2023-10-30	27.53	27.53	27.46	27.53	1,767
2023-10-27	27.55	27.58	27.52	27.53	16,359
2023-10-26	27.35	27.43	27.34	27.48	3,670
2023-10-25	27.50	27.52	27.44	27.43	74,718
2023-10-24	27.56	27.56	27.45	27.45	10,898
2023-10-23	27.38	27.39	27.35	27.48	25,220
2023-10-20	27.48	27.52	27.40	27.46	2,670
2023-10-19	27.39	27.42	27.30	27.40	5,535
2023-10-18	27.48	27.58	27.41	27.42	8,399
2023-10-17	27.61	27.61	27.58	27.50	1,067
2023-10-16	27.58	27.61	27.57	27.62	15,979
2023-10-13	27.63	27.78	27.63	27.72	29,619
2023-10-12	27.75	27.76	27.65	27.62	7,883
2023-10-11	27.78	27.78	27.66	27.69	6,669
2023-10-10	27.55	27.55	27.50	27.58	2,154
2023-10-09	27.42	27.49	27.40	27.51	139
2023-10-06	27.40	27.40	27.14	27.35	26,604
2023-10-05	27.48	27.48	27.41	27.42	8,225
2023-10-04	27.31	27.43	27.31	27.44	25,171
2023-10-03	27.55	27.55	27.48	27.37	28,408
2023-10-02	27.68	27.68	27.64	27.58	191
2023-09-29	27.77	27.82	27.77	27.76	3,723
2023-09-28	27.65	27.65	27.53	27.64	22,806
2023-09-27	27.74	27.76	27.68	27.68	12,223
2023-09-26	27.75	27.75	27.75	27.70	2,679
2023-09-25	27.95	27.95	27.82	27.82	3,803
2023-09-22	27.90	27.90	27.90	27.97	250
2023-09-21	27.97	27.97	27.91	27.89	3,691
2023-09-20	28.10	28.18	28.07	28.18	4,876
2023-09-19	28.11	28.13	28.11	28.13	8,670
2023-09-18	28.05	28.10	28.05	28.11	5,002
2023-09-15	28.14	28.15	28.08	28.12	13,714
2023-09-14	28.21	28.24	28.21	28.18	2,056
2023-09-13	28.18	28.21	28.18	28.21	1
2023-09-12	28.18	28.18	28.18	28.18	259
2023-09-11	28.18	28.18	28.18	28.15	165
2023-09-08	28.15	28.25	28.15	28.21	4,477
2023-09-07	28.05	28.11	28.02	28.09	524
2023-09-06	28.11	28.11	28.08	28.02	1,143
2023-09-05	28.06	28.06	28.05	28.07	535
2023-09-04	28.16	28.16	28.08	28.10	1,081
2023-09-01	28.24	28.24	28.15	28.15	28,619
2023-08-31	28.21	28.29	28.21	28.25	17,740
2023-08-30	28.22	28.25	28.22	28.25	1
2023-08-29	28.19	28.20	28.10	28.22	12,428
2023-08-28	28.11	28.11	28.11	28.11	0
2023-08-25	28.11	28.12	28.09	28.11	22,635
2023-08-24	28.28	28.28	28.19	28.19	1,706
2023-08-23	28.13	28.16	28.13	28.15	911
2023-08-22	27.91	27.98	27.91	27.95	7,129
2023-08-21	27.96	27.96	27.84	27.88	4,893
2023-08-18	28.04	28.04	28.04	28.05	600
2023-08-17	27.96	27.99	27.92	27.96	751
2023-08-16	28.13	28.14	28.05	28.07	9,669
2023-08-15	28.10	28.11	28.10	28.14	37,460
2023-08-14	28.25	28.25	28.16	28.20	12,038
2023-08-11	28.34	28.34	28.27	28.21	5,548
2023-08-10	28.33	28.41	28.33	28.36	21,012
2023-08-09	28.45	28.45	28.36	28.39	538
2023-08-08	28.52	28.52	28.46	28.43	27,551
2023-08-07	28.32	28.40	28.31	28.38	5,162
2023-08-04	28.30	28.30	28.30	28.31	1,087
2023-08-03	28.17	28.17	28.11	28.14	3,805
2023-08-02	28.35	28.35	28.22	28.22	3,961
2023-08-01	28.55	28.60	28.38	28.38	4,188
2023-07-31	29.12	29.13	29.05	29.13	9,948
2023-07-28	29.09	29.09	29.00	29.07	4,311
2023-07-27	29.20	29.23	29.13	29.12	10,387
2023-07-26	29.21	29.21	29.21	29.18	288
2023-07-25	29.29	29.31	29.20	29.27	3,179
2023-07-24	29.18	29.28	29.18	29.23	5,683
2023-07-21	29.26	29.26	29.25	29.26	1,458
2023-07-20	29.15	29.22	29.14	29.13	2,056
2023-07-19	29.19	29.19	29.16	29.16	3,007
2023-07-18	29.23	29.25	29.18	29.19	1,604
2023-07-17	29.15	29.15	29.10	29.12	1,778
2023-07-14	29.19	29.19	29.19	29.19	100
2023-07-13	29.18	29.21	29.15	29.20	3,901
2023-07-12	28.85	29.04	28.83	29.04	3,370
2023-07-11	28.88	28.90	28.83	28.81	38,440
2023-07-10	28.74	28.78	28.74	28.84	77,341
2023-07-07	28.75	28.81	28.72	28.79	11,849
2023-07-06	28.93	28.93	28.69	28.69	18,566
2023-07-05	29.08	29.08	29.05	29.00	3,543
2023-07-04	29.10	29.10	29.02	29.09	12,717
2023-07-03	29.05	29.15	29.00	29.09	14,694
2023-06-30	28.93	29.02	28.92	29.05	3,869
2023-06-29	29.13	29.15	28.95	28.98	23,653
2023-06-28	29.15	29.19	29.11	29.16	28,167
2023-06-27	29.17	29.27	29.17	29.12	21,990
2023-06-26	29.27	29.27	29.20	29.23	2,780
2023-06-23	29.25	29.25	29.23	29.19	1,637
2023-06-22	29.19	29.19	29.18	29.12	4,648
2023-06-21	29.18	29.21	29.12	29.12	3,443
2023-06-20	29.13	29.13	29.07	29.21	96
2023-06-19	29.02	29.13	29.00	29.02	2,783
2023-06-16	29.13	29.21	29.01	29.14	34,022
2023-06-15	29.20	29.25	29.19	29.19	1,292
2023-06-14	29.06	29.06	29.01	29.09	9,288
2023-06-13	29.08	29.22	29.08	29.02	32,490
2023-06-12	29.07	29.11	28.92	29.04	92,743
2023-06-09	29.08	29.09	29.07	29.11	5,942
2023-06-08	29.01	29.01	29.01	29.13	1,050
2023-06-07	29.24	29.24	29.09	29.07	1,689
2023-06-06	29.12	29.12	29.06	29.13	9,701
2023-06-05	29.08	29.14	29.06	29.16	12,316
2023-06-02	29.22	29.22	29.22	29.16	50
2023-06-01	29.12	29.22	29.12	29.21	1,658
2023-05-31	29.63	29.63	29.12	29.21	2,937
2023-05-30	29.20	29.20	29.08	29.18	1,427
2023-05-29	28.99	28.99	28.99	28.99	0
2023-05-26	29.09	29.09	29.03	28.99	59,404
2023-05-25	29.17	29.17	29.05	29.05	1,647
2023-05-24	29.24	29.24	29.24	29.25	3,195
2023-05-23	29.20	29.34	29.08	29.21	229,685
2023-05-22	29.27	29.27	29.17	29.15	13,390
2023-05-19	29.27	29.29	29.16	29.27	21,273
2023-05-18	29.39	29.41	29.27	29.28	4,622
2023-05-17	29.42	29.44	29.28	29.36	7,017
2023-05-16	29.44	29.44	29.44	29.34	25
2023-05-15	29.48	29.48	29.48	29.46	200
2023-05-12	29.53	29.56	29.50	29.54	14,615
2023-05-11	29.56	29.58	29.56	29.61	24,190
2023-05-10	29.44	29.53	29.41	29.50	20,747
2023-05-09	29.55	29.58	29.41	29.41	10,508
2023-05-08	29.57	29.57	29.57	29.57	0
2023-05-05	29.60	29.64	29.60	29.57	164
2023-05-04	29.61	29.76	29.61	29.71	1,117
2023-05-03	29.52	29.62	29.52	29.61	2,061
2023-05-02	29.30	29.46	29.30	29.52	836
2023-05-01	29.56	29.56	29.56	29.56	0
2023-04-28	29.55	29.63	29.49	29.56	90
2023-04-27	29.70	29.70	29.52	29.52	6,742
2023-04-26	29.72	29.72	29.67	29.67	6,110
2023-04-25	29.65	29.65	29.65	29.66	2,844
2023-04-24	29.48	29.53	29.46	29.50	6,142
2023-04-21	29.43	29.53	29.43	29.40	63
2023-04-20	29.44	29.47	29.33	29.47	922
2023-04-19	29.37	29.37	29.30	29.32	17,147
2023-04-18	29.39	29.45	29.31	29.40	4,248
2023-04-17	29.50	29.50	29.40	29.40	2,362
2023-04-14	29.64	29.64	29.54	29.51	1,731
2023-04-13	29.71	29.76	29.68	29.74	43,320
2023-04-12	29.62	29.67	29.57	29.64	4,441
2023-04-11	29.83	30.06	29.62	29.61	6,704
2023-04-10	29.80	29.80	29.80	29.80	0
2023-04-07	29.80	29.80	29.80	29.80	0
2023-04-06	29.82	29.82	29.82	29.80	3,140
2023-04-05	29.71	29.78	29.67	29.77	10,359
2023-04-04	29.64	29.64	29.51	29.67	12,364
2023-04-03	29.42	29.72	29.31	29.69	4,217
2023-03-31	29.37	29.42	29.37	29.45	743
2023-03-30	29.41	29.43	29.30	29.39	5,665
2023-03-29	29.30	29.33	29.30	29.33	0
2023-03-28	29.27	29.27	29.24	29.30	1,065
2023-03-27	29.44	29.44	29.28	29.26	114,213
2023-03-24	29.62	29.62	29.55	29.49	3,513
2023-03-23	29.40	29.48	29.31	29.51	15,744
2023-03-22	29.07	29.21	28.99	29.21	35,638
2023-03-21	29.13	29.13	29.06	29.08	733
2023-03-20	29.25	29.30	29.05	29.14	5,025
2023-03-17	29.06	29.25	29.06	29.14	1,179
2023-03-16	29.28	29.49	29.27	29.11	8,072
2023-03-15	28.92	29.34	28.92	29.40	13,975
2023-03-14	29.24	29.24	28.88	29.09	680
2023-03-13	29.01	29.33	29.01	29.24	12,104
2023-03-10	28.70	28.78	28.68	28.81	3,111
2023-03-09	28.47	28.60	28.47	28.53	65
2023-03-08	28.60	28.60	28.57	28.57	3,564
2023-03-07	28.86	28.91	28.66	28.69	2,957
2023-03-06	28.95	28.95	28.87	28.87	12,042
2023-03-03	28.69	28.74	28.69	28.79	1,735
2023-03-02	28.54	28.61	28.53	28.59	2,385
2023-03-01	28.55	28.62	28.55	28.56	2,450
2023-02-28	28.60	28.60	28.54	28.64	4,680
2023-02-27	28.52	28.54	28.49	28.57	11,530
2023-02-24	28.72	28.72	28.57	28.57	274
2023-02-23	28.79	28.79	28.72	28.72	0
2023-02-22	28.68	28.83	28.68	28.79	7,873
2023-02-21	28.70	28.73	28.70	28.71	12,212
2023-02-20	28.80	28.80	28.78	28.76	281
2023-02-17	28.70	28.73	28.70	28.75	7,301
2023-02-16	28.89	29.04	28.82	28.86	20,921
2023-02-15	28.85	28.86	28.77	28.81	1,976
2023-02-14	28.97	28.97	28.90	28.84	4,659
2023-02-13	28.91	28.94	28.84	28.89	13,993
2023-02-10	29.01	29.01	29.01	28.92	100
2023-02-09	29.15	29.19	29.13	29.14	2,991
2023-02-08	29.02	29.02	28.99	29.02	1,927
2023-02-07	28.99	28.99	28.90	28.99	1,074
2023-02-06	29.00	29.00	28.89	28.92	5,391
2023-02-03	29.36	29.36	29.04	29.08	2,357
2023-02-02	29.38	29.40	29.28	29.34	19,103
2023-02-01	29.54	29.54	29.11	29.17	1,363
2023-01-31	29.83	29.86	29.83	29.79	927
2023-01-30	30.02	30.02	29.87	29.88	7,399
2023-01-27	29.93	29.98	29.92	29.93	44,504
2023-01-26	29.96	30.04	29.87	29.99	76,369
2023-01-25	30.01	30.01	30.01	29.90	2,132
2023-01-24	29.77	29.93	29.77	29.91	20,106
2023-01-23	29.82	29.82	29.74	29.78	11,869
2023-01-20	29.86	29.86	29.82	29.80	3,746
2023-01-19	29.89	29.89	29.72	29.72	4,988
2023-01-18	29.66	29.81	29.62	29.78	16,520
2023-01-17	29.53	29.61	29.50	29.62	488
2023-01-16	29.58	29.58	29.58	29.57	4
2023-01-13	29.87	29.90	29.82	29.79	1,752
2023-01-12	29.64	29.74	29.64	29.73	18,581
2023-01-11	29.66	29.66	29.53	29.60	7,582
2023-01-10	29.64	29.64	29.57	29.51	10,987
2023-01-09	29.47	29.69	29.47	29.69	2,300
2023-01-06	29.31	29.31	29.31	29.54	103
2023-01-05	29.25	29.25	29.14	29.23	6,894
2023-01-04	29.35	29.40	29.33	29.29	1,446
2023-01-03	29.23	29.34	29.23	29.30	2,907
2023-01-02	29.22	29.22	29.22	29.22	0
2022-12-30	29.22	29.22	29.22	29.22	0
2022-12-29	29.17	29.22	29.17	29.22	0
2022-12-28	29.27	29.27	29.17	29.17	2,542
2022-12-27	29.30	29.30	29.30	29.30	0
2022-12-26	29.30	29.30	29.30	29.30	0
2022-12-23	29.49	29.49	29.30	29.30	0
2022-12-22	29.52	29.57	29.52	29.49	4,219
2022-12-21	29.45	29.50	29.38	29.47	5,906
2022-12-20	29.30	29.41	29.18	29.35	9,147
2022-12-19	29.50	29.50	29.42	29.37	1,588
2022-12-16	29.66	29.66	29.54	29.54	1
2022-12-15	29.67	29.69	29.60	29.66	19,594
2022-12-14	29.76	29.76	29.66	29.67	3,178
2022-12-13	29.70	29.81	29.64	29.82	5,506
2022-12-12	29.76	29.76	29.65	29.66	3,686
2022-12-09	29.90	29.90	29.82	29.75	35
2022-12-08	29.88	29.93	29.88	29.90	5,075
2022-12-07	29.86	29.86	29.76	29.79	9,273
2022-12-06	29.83	29.83	29.74	29.74	1
2022-12-05	30.24	30.24	29.87	29.83	35,976
2022-12-02	29.81	29.81	29.68	29.79	6,842
2022-12-01	29.63	29.78	29.63	29.76	37,978
2022-11-30	29.19	29.19	29.07	29.15	2,206
2022-11-29	29.32	29.32	29.32	29.19	32
2022-11-28	29.40	29.40	29.33	29.29	5,779
2022-11-25	29.41	29.41	29.28	29.31	12,339
2022-11-24	29.44	29.44	29.40	29.41	725
2022-11-23	29.16	29.22	29.15	29.22	32,694
2022-11-22	29.15	29.15	29.15	29.14	93
2022-11-21	28.92	28.92	28.92	29.00	3,143
2022-11-18	29.01	29.04	28.92	28.95	34,748
2022-11-17	29.31	29.33	29.00	29.08	19,374
2022-11-16	29.16	29.23	29.14	29.20	6,998
2022-11-15	29.09	29.12	29.09	29.16	9,639
2022-11-14	29.10	29.12	28.99	29.00	2,855
2022-11-11	29.07	29.10	29.05	29.09	10,324
2022-11-10	28.77	29.10	28.68	29.09	13,467
2022-11-09	28.74	28.77	28.74	28.79	1,640
2022-11-08	28.73	28.80	28.73	28.82	45,493
2022-11-07	28.68	28.82	28.68	28.75	83,060
2022-11-04	28.62	28.77	28.60	28.64	8,004
2022-11-03	28.71	28.71	28.71	28.71	888
2022-11-02	29.00	29.05	29.00	29.07	2,785
2022-11-01	29.20	29.20	29.20	29.05	879
2022-10-31	28.97	29.01	28.97	29.04	386
2022-10-28	29.05	29.13	29.05	29.08	12,550
2022-10-27	28.85	29.00	28.73	29.07	2,334
2022-10-26	28.88	28.96	28.86	29.01	7,198
2022-10-25	28.79	28.92	28.79	28.92	8,229
2022-10-24	28.84	28.84	28.75	28.79	16,473
2022-10-21	28.69	28.71	28.69	28.71	0
2022-10-20	28.64	28.75	28.57	28.69	1,825
2022-10-19	28.74	28.74	28.64	28.63	7,092
2022-10-18	28.98	28.98	28.77	28.77	200
2022-10-17	28.89	28.91	28.89	28.98	1,332
2022-10-14	28.86	28.88	28.69	28.70	1,854
2022-10-13	28.85	28.85	28.55	28.78	1,660
2022-10-12	28.81	28.86	28.81	28.86	3,263
2022-10-11	28.69	28.70	28.69	28.81	1,776
2022-10-10	28.73	28.73	28.60	28.60	13,909
2022-10-07	28.67	28.68	28.67	28.75	22,007
2022-10-06	28.84	28.84	28.74	28.80	24,394
2022-10-05	29.01	29.06	28.80	28.88	25,101
2022-10-04	29.09	29.24	29.08	29.14	471,896
2022-10-03	28.70	28.82	28.63	28.94	374
2022-09-30	28.73	28.73	28.73	28.75	27
2022-09-29	28.98	29.01	28.85	28.93	4,586
2022-09-28	28.66	28.94	28.55	29.06	15,323
2022-09-27	28.97	29.00	28.78	28.75	17,329
2022-09-26	29.20	29.31	29.15	29.23	7,801
2022-09-23	29.54	29.54	29.32	29.32	220
2022-09-22	29.70	29.70	29.55	29.54	4,162
2022-09-21	29.87	29.87	29.76	29.74	360
2022-09-20	29.75	29.78	29.67	29.70	6,556
2022-09-19	29.99	29.99	29.99	29.99	0
2022-09-16	30.04	30.08	29.98	29.99	4,767
2022-09-15	30.22	30.22	30.13	30.13	0
2022-09-14	30.17	30.17	30.13	30.22	3,415
2022-09-13	30.20	30.20	30.03	30.09	1,580
2022-09-12	30.32	30.32	30.32	30.34	1,981
2022-09-09	30.38	30.38	30.29	30.29	144
2022-09-08	30.51	30.58	30.36	30.38	1,667
2022-09-07	30.45	30.45	30.41	30.45	660
2022-09-06	30.55	30.55	30.52	30.44	2,036
2022-09-05	30.66	30.66	30.62	30.63	487
2022-09-02	30.46	30.59	30.46	30.54	729
2022-09-01	30.66	30.67	30.47	30.52	20,611
2022-08-31	31.01	31.01	30.93	30.92	5,898
2022-08-30	31.05	31.15	31.00	30.99	9,084
2022-08-29	31.18	31.18	31.18	31.18	0
2022-08-26	31.18	31.18	31.08	31.18	6,211
2022-08-25	31.17	31.20	31.14	31.18	6,011
2022-08-24	31.10	31.18	31.02	31.08	3,255
2022-08-23	31.18	31.20	31.10	31.17	30,498
2022-08-22	31.14	31.14	31.14	31.06	51
2022-08-19	31.11	31.11	31.11	31.09	16,301
2022-08-18	30.97	31.11	30.97	31.09	18,025
2022-08-17	31.12	31.12	31.02	30.99	19,326
2022-08-16	31.11	31.12	31.06	31.09	5,355
2022-08-15	31.13	31.19	31.12	31.12	12,048
2022-08-12	30.99	31.07	30.98	31.05	19,407
2022-08-11	31.19	31.21	31.09	31.02	8,207
2022-08-10	31.20	31.20	31.14	31.18	7,801
2022-08-09	31.22	31.23	31.22	31.21	15,051
2022-08-08	31.28	31.28	31.27	31.19	4,344
2022-08-05	31.35	31.35	31.27	31.02	10,238
2022-08-04	31.28	31.37	31.27	31.27	1,405
2022-08-03	31.31	31.32	31.10	31.21	12,465
2022-08-02	31.64	31.64	31.46	31.40	15,933
2022-08-01	32.94	32.94	32.84	32.88	2,594
2022-07-29	32.69	32.69	32.60	32.91	1,613
2022-07-28	32.43	32.74	32.43	32.70	11,942
2022-07-27	32.32	32.32	32.23	32.29	317
2022-07-26	32.30	32.37	32.25	32.30	7,835
2022-07-25	32.16	32.16	32.15	32.22	636
2022-07-22	31.95	32.15	31.95	32.14	17,663
2022-07-21	31.66	31.86	31.66	31.85	35,804
2022-07-20	31.86	31.86	31.78	31.81	1,458
2022-07-19	31.85	31.85	31.85	31.85	12,540
2022-07-18	31.89	31.89	31.89	31.80	4,031
2022-07-15	31.74	31.80	31.66	31.80	20,136
2022-07-14	31.71	31.71	31.52	31.64	29,145
2022-07-13	31.80	31.80	31.79	31.79	21,573
2022-07-12	31.64	31.71	31.64	31.67	7,336
2022-07-11	31.65	31.65	31.53	31.60	6,445
2022-07-08	31.63	31.69	31.63	31.56	268
2022-07-07	31.59	31.79	31.59	31.69	10,760
2022-07-06	31.99	31.99	31.73	31.70	68,007
2022-07-05	31.85	31.95	31.85	32.01	2,878
2022-07-04	31.87	31.87	31.84	31.80	2,493
2022-07-01	31.52	31.95	31.52	31.84	967
2022-06-30	31.70	31.72	31.69	31.69	1,929
2022-06-29	31.62	31.69	31.62	31.69	4,757
2022-06-28	31.87	31.87	31.69	31.69	16,354
2022-06-27	32.00	32.00	31.93	31.87	44,352
2022-06-24	31.98	32.02	31.88	31.95	7,349
2022-06-23	31.91	32.03	31.90	31.97	4,840
2022-06-22	31.74	31.85	31.74	31.83	53,163
2022-06-21	31.74	31.74	31.70	31.77	15,471
2022-06-20	31.78	31.78	31.77	31.64	5,535
2022-06-17	31.68	31.88	31.68	31.69	12,057
2022-06-16	31.82	31.83	31.42	31.61	20,574
2022-06-15	31.48	31.63	31.42	31.55	6,060
2022-06-14	31.95	32.08	31.61	31.56	58,525
2022-06-13	32.46	32.49	31.96	31.95	47,596
2022-06-10	32.71	32.71	32.61	32.42	286
2022-06-09	32.54	32.55	32.50	32.54	2,005
2022-06-08	32.65	32.65	32.60	32.65	2,193
2022-06-07	32.61	32.61	32.56	32.64	2,029
2022-06-06	32.73	32.82	32.59	32.60	8,886
2022-06-03	32.43	32.43	32.43	32.43	0
2022-06-02	32.43	32.43	32.43	32.43	0
2022-06-01	32.60	32.60	32.43	32.43	23,239
2022-05-31	32.84	33.02	32.69	32.62	54,561
2022-05-30	32.70	32.79	32.70	32.75	10,346
2022-05-27	32.73	32.77	32.64	32.75	12,511
2022-05-26	32.59	32.75	32.59	32.65	861
2022-05-25	32.52	32.60	32.51	32.55	18,613
2022-05-24	32.40	32.56	32.40	32.57	13,121
2022-05-23	32.55	32.55	32.40	32.44	15,846
2022-05-20	32.44	32.55	32.42	32.47	14,817
2022-05-19	32.63	32.76	32.58	32.67	1,905
2022-05-18	32.48	32.52	32.37	32.56	27,001
2022-05-17	32.52	32.54	32.50	32.42	37,938
2022-05-16	32.66	32.66	32.54	32.54	52,004
2022-05-13	32.42	32.43	32.37	32.38	7,010
2022-05-12	32.49	32.65	32.49	32.55	32,540
2022-05-11	32.16	32.23	32.08	32.21	3,130
2022-05-10	32.19	32.26	32.18	32.20	6,395
2022-05-09	32.36	32.36	32.06	32.29	15,531
2022-05-06	32.42	32.49	32.42	32.34	1,158
2022-05-05	32.76	32.76	32.40	32.37	9,931
2022-05-04	32.65	32.65	32.55	32.58	2,809
2022-05-03	32.50	32.82	32.50	32.78	140,494
2022-05-02	33.20	33.20	33.20	33.20	0
2022-04-29	33.21	33.21	33.21	33.20	4,208
2022-04-28	33.12	33.12	33.00	33.06	3,859
2022-04-27	33.19	33.19	32.99	32.99	16,896
2022-04-26	33.02	33.11	33.02	33.08	650,810
2022-04-25	33.15	33.21	33.11	33.17	14,829
2022-04-22	33.18	33.25	33.15	33.21	5,162
2022-04-21	33.09	33.13	32.92	32.92	50,009
2022-04-20	32.91	32.92	32.87	32.92	14,439
2022-04-19	32.95	33.09	32.87	32.95	13,863
2022-04-18	32.96	32.96	32.96	32.96	0
2022-04-15	32.96	32.96	32.96	32.96	0
2022-04-14	32.93	32.98	32.93	32.96	1,336
2022-04-13	33.03	33.18	32.96	33.12	5,568
2022-04-12	33.16	33.25	33.16	33.23	27,547
2022-04-11	33.04	33.06	32.93	32.97	13,188
2022-04-08	33.09	33.11	33.03	33.06	528
2022-04-07	33.21	33.21	33.16	33.08	2,330
2022-04-06	33.24	33.31	33.24	33.23	11,845
2022-04-05	33.61	33.61	33.40	33.37	3,279
2022-04-04	33.62	33.63	33.51	33.60	14,799
2022-04-01	33.65	33.65	33.48	33.63	60,316
2022-03-31	33.86	33.99	33.86	33.92	18,645
2022-03-30	33.82	33.90	33.76	33.90	25,542
2022-03-29	33.76	33.76	33.74	33.75	3,228
2022-03-28	33.90	33.90	33.85	33.85	581
2022-03-25	34.12	34.12	33.85	33.90	1,208
2022-03-24	34.19	34.23	34.10	34.10	23,938
2022-03-23	33.76	34.03	33.76	34.09	1,077
2022-03-22	34.00	34.04	33.98	34.01	28,926
2022-03-21	34.39	34.39	34.17	34.22	19,461
2022-03-18	34.50	34.50	34.31	34.39	17,588
2022-03-17	34.15	34.16	34.04	34.16	64,230
2022-03-16	34.08	34.16	34.01	34.01	16,063
2022-03-15	34.54	34.54	34.38	34.28	6,484
2022-03-14	34.62	34.62	34.57	34.44	6,047
2022-03-11	34.66	34.78	34.65	34.82	25,575
2022-03-10	34.71	34.73	34.49	34.49	59,198
2022-03-09	35.11	35.11	34.55	34.65	41,635
2022-03-08	35.15	35.15	34.76	34.89	19,599
2022-03-07	34.78	34.92	34.78	34.68	12,506
2022-03-04	34.32	34.73	34.32	34.75	12,052
2022-03-03	34.59	34.62	34.53	34.47	32,891
2022-03-02	34.70	34.70	34.61	34.59	1,223
2022-03-01	34.36	34.71	34.36	34.71	52,407
2022-02-28	33.98	34.15	33.98	34.15	3,929
2022-02-25	33.98	33.98	33.76	33.74	24,833
2022-02-24	33.97	34.43	33.94	33.94	56,363
2022-02-23	33.52	33.69	33.52	33.69	12,232
2022-02-22	33.70	33.71	33.56	33.66	68,436
2022-02-21	33.53	33.61	33.53	33.59	5,748
2022-02-18	33.43	33.59	33.43	33.59	5,769
2022-02-17	33.39	33.55	33.39	33.55	7,428
2022-02-16	33.39	33.39	33.34	33.37	59,754
2022-02-15	33.47	33.47	33.33	33.37	13,001
2022-02-14	33.60	33.60	33.44	33.42	1,303
2022-02-11	33.39	33.44	33.39	33.35	950
2022-02-10	33.51	33.59	33.40	33.41	88,429
2022-02-09	33.54	33.56	33.51	33.60	8,317
2022-02-08	33.40	33.43	33.40	33.42	254
2022-02-07	33.53	33.53	33.40	33.42	20,149
2022-02-04	33.77	33.83	33.48	33.53	21,413
2022-02-03	33.87	33.87	33.77	33.80	2,502
2022-02-02	34.00	34.01	33.92	33.97	15,541
2022-02-01	34.14	34.20	34.02	34.05	85,084
2022-01-31	34.97	34.99	34.86	34.97	7,253
2022-01-28	34.75	34.91	34.75	34.95	58,323
2022-01-27	34.78	34.89	34.72	34.83	16,270
2022-01-26	34.97	34.97	34.83	34.90	138,034
2022-01-25	34.96	35.01	34.83	34.99	38,122
2022-01-24	34.91	34.97	34.90	34.93	19,484
2022-01-21	34.70	34.70	34.70	34.81	20,700
2022-01-20	34.72	34.73	34.66	34.76	9,054
2022-01-19	34.70	34.70	34.62	34.74	27,169
2022-01-18	34.76	34.77	34.72	34.74	951
2022-01-17	34.90	34.90	34.74	34.78	2,406
2022-01-14	35.02	35.02	34.92	34.95	5,901
2022-01-13	35.16	35.16	35.04	35.01	5,196
2022-01-12	35.26	35.26	35.19	35.11	3,403
2022-01-11	34.98	35.07	34.98	35.08	8,436
2022-01-10	34.89	34.89	34.87	34.87	4,343
2022-01-07	35.01	35.07	34.97	34.93	12,896
2022-01-06	35.14	35.14	34.92	34.99	128,537
2022-01-05	35.55	35.55	35.34	35.37	101,329
2022-01-04	35.65	35.69	35.61	35.50	13,294
2022-01-03	35.87	35.87	35.87	35.87	0
2021-12-31	35.77	35.87	35.77	35.87	0
2021-12-30	35.66	35.77	35.65	35.77	19,216
2021-12-29	35.73	35.73	35.58	35.53	18,001
2021-12-28	35.52	35.52	35.52	35.52	0
2021-12-27	35.52	35.52	35.52	35.52	0
2021-12-24	35.59	35.59	35.59	35.52	775
2021-12-23	35.67	35.68	35.53	35.54	7,364
2021-12-22	35.58	35.58	35.49	35.61	6,745
2021-12-21	35.45	35.45	35.40	35.42	5,873
2021-12-20	35.64	35.64	35.42	35.46	30,457
2021-12-17	35.57	35.57	35.47	35.48	95,918
2021-12-16	35.55	35.55	35.46	35.47	6,024
2021-12-15	35.40	35.40	35.31	35.37	7,461
2021-12-14	35.54	35.54	35.44	35.40	1,327
2021-12-13	35.48	35.57	35.48	35.58	27,668
2021-12-10	35.49	35.52	35.49	35.51	9,641
2021-12-09	35.71	35.71	35.62	35.61	16,267
2021-12-08	35.69	35.74	35.61	35.58	14,982
2021-12-07	35.74	35.74	35.62	35.71	8,899
2021-12-06	35.81	35.81	35.76	35.77	3,235
2021-12-03	35.76	35.76	35.67	35.78	7,229
2021-12-02	35.54	35.64	35.54	35.66	9,027
2021-12-01	35.75	35.75	35.51	35.57	10,839
2021-11-30	35.77	35.88	35.68	35.70	58,282
2021-11-29	35.75	35.81	35.74	35.81	13,484
2021-11-26	35.70	35.70	35.60	35.70	26,050
2021-11-25	35.57	35.60	35.57	35.59	18,553
2021-11-24	35.59	35.59	35.45	35.50	8,339
2021-11-23	35.69	35.69	35.41	35.41	26,409
2021-11-22	35.99	35.99	35.70	35.70	0
2021-11-19	35.93	36.05	35.93	35.99	52,512
2021-11-18	35.90	35.98	35.89	35.98	67,853
2021-11-17	35.84	35.84	35.77	35.82	15,535
2021-11-16	36.01	36.01	35.94	35.94	15,889
2021-11-15	36.01	36.02	35.96	35.97	17,450
2021-11-12	35.97	35.97	35.92	35.92	579
2021-11-11	35.99	36.02	35.98	35.97	2,149
2021-11-10	36.03	36.21	36.02	36.07	39,558
2021-11-09	35.92	36.07	35.92	36.06	111,126
2021-11-08	35.74	35.83	35.62	35.82	14,682
2021-11-05	35.59	35.59	35.57	35.71	1,019
2021-11-04	35.28	35.58	35.27	35.53	13,772
2021-11-03	35.41	35.43	35.33	35.33	25,236
2021-11-02	35.27	35.35	35.27	35.34	26,292
2021-11-01	35.40	35.47	35.36	35.35	24,745
2021-10-29	35.47	35.48	35.20	35.38	22,195
2021-10-28	35.64	35.64	35.50	35.59	31,348
2021-10-27	35.72	35.76	35.64	35.74	31,877
2021-10-26	35.52	35.55	35.48	35.54	18,407
2021-10-25	35.26	35.47	35.26	35.45	18,711
2021-10-22	35.36	35.45	35.34	35.35	32,415
2021-10-21	35.32	35.32	35.32	35.28	5,744
2021-10-20	35.21	35.22	35.17	35.21	6,260
2021-10-19	35.29	35.30	35.18	35.22	42,615
2021-10-18	35.38	35.38	35.28	35.32	3,576
2021-10-15	35.40	35.41	35.38	35.37	49,295
2021-10-14	35.27	35.40	35.27	35.41	9,099
2021-10-13	35.20	35.27	35.18	35.28	789
2021-10-12	35.11	35.16	35.11	35.16	520
2021-10-11	35.10	35.10	35.09	35.11	6,267
2021-10-08	35.14	35.14	35.14	35.09	834
2021-10-07	35.11	35.18	35.07	35.07	4,050
2021-10-06	35.22	35.22	35.10	35.19	19,608
2021-10-05	35.10	35.18	35.10	35.16	6,231
2021-10-04	35.14	35.14	35.08	35.12	2,241
2021-10-01	35.09	35.10	35.03	35.06	3,840
2021-09-30	35.02	35.02	34.93	34.93	1,379
2021-09-29	35.12	35.12	34.97	34.97	15,764
2021-09-28	35.01	35.01	34.94	34.99	21,531
2021-09-27	35.17	35.17	34.99	35.06	2,282
2021-09-24	35.11	35.12	35.11	35.02	2,482
2021-09-23	35.25	35.26	35.08	35.10	7,921
2021-09-22	35.27	35.31	35.27	35.30	8,713
2021-09-21	35.31	35.31	35.28	35.31	5,903
2021-09-20	35.30	35.33	35.30	35.32	16,700
2021-09-17	35.28	35.38	35.28	35.30	279
2021-09-16	35.34	35.34	35.34	35.34	3,383
2021-09-15	35.45	35.49	35.45	35.43	204
2021-09-14	35.40	35.46	35.35	35.42	4,932
2021-09-13	35.45	35.48	35.45	35.47	4,830
2021-09-10	35.48	35.52	35.44	35.46	2,776
2021-09-09	35.27	35.38	35.27	35.40	89,257
2021-09-08	35.25	35.27	35.23	35.25	19,378
2021-09-07	35.17	35.18	35.14	35.15	2,014
2021-09-06	35.11	35.22	35.11	35.26	2,988
2021-09-03	35.27	35.27	35.24	35.25	916
2021-09-02	35.30	35.33	35.26	35.26	1,118
2021-09-01	35.22	35.24	35.22	35.24	716
2021-08-31	35.42	35.42	35.31	35.28	9,026
2021-08-30	35.25	35.25	35.25	35.25	0
2021-08-27	35.13	35.25	35.10	35.25	10,965
2021-08-26	35.09	35.12	35.09	35.10	5,862
2021-08-25	35.12	35.13	35.08	35.07	10,498
2021-08-24	35.15	35.15	35.12	35.14	7,255
2021-08-23	35.10	35.12	35.08	35.10	2,388
2021-08-20	35.15	35.16	35.10	35.13	25,877
2021-08-19	35.11	35.11	35.11	35.11	400
2021-08-18	35.10	35.13	35.06	35.12	15,009
2021-08-17	35.27	35.27	35.22	35.15	556
2021-08-16	35.22	35.25	35.18	35.24	11,813
2021-08-13	35.12	35.16	35.12	35.18	7,601
2021-08-12	35.11	35.11	35.05	35.10	23,562
2021-08-11	34.89	35.03	34.89	35.05	6,791
2021-08-10	35.03	35.05	35.01	35.01	51,690
2021-08-09	34.95	35.12	34.95	35.03	55,548
2021-08-06	35.14	35.14	35.13	35.03	347
2021-08-05	35.30	35.30	35.13	35.13	1,383
2021-08-04	35.37	35.41	35.23	35.28	8,307
2021-08-03	35.31	35.33	35.30	35.32	4,505
2021-08-02	35.41	35.42	35.35	35.42	2,252
2021-07-30	36.14	36.15	36.10	36.10	23,167
2021-07-29	36.14	36.17	36.08	36.14	26,745
2021-07-28	36.01	36.02	35.98	35.97	5,639
2021-07-27	36.07	36.07	35.99	36.01	489
2021-07-26	35.92	35.98	35.91	35.95	3,372
2021-07-23	35.68	35.75	35.68	35.79	102,184
2021-07-22	35.63	35.65	35.58	35.65	7,526
2021-07-21	35.57	35.65	35.57	35.62	6,834
2021-07-20	35.74	35.76	35.69	35.68	113,889
2021-07-19	35.68	35.86	35.68	35.83	177,830
2021-07-16	35.68	35.69	35.68	35.68	741
2021-07-15	35.65	35.66	35.63	35.60	7,453
2021-07-14	35.54	35.59	35.54	35.59	2,628
2021-07-13	35.50	35.58	35.50	35.55	583
2021-07-12	35.29	35.39	35.29	35.44	1,915
2021-07-09	35.32	35.33	35.31	35.33	60,517
2021-07-08	35.62	35.62	35.40	35.37	15,752
2021-07-07	35.45	35.51	35.45	35.44	12,816
2021-07-06	35.37	35.45	35.30	35.42	12,351
2021-07-05	35.32	35.32	35.32	35.29	3,850
2021-07-02	35.23	35.24	35.23	35.24	221
2021-07-01	35.12	35.21	35.11	35.15	5,979
2021-06-30	35.12	35.20	35.12	35.17	5,165
2021-06-29	35.10	35.13	35.09	35.10	7,474
2021-06-28	35.05	35.15	35.05	35.13	13,366
2021-06-25	35.03	35.03	34.96	34.98	9,981
2021-06-24	35.04	35.08	35.02	35.06	41,939
2021-06-23	34.95	35.07	34.95	35.02	8,052
2021-06-22	34.88	34.96	34.86	34.96	14,754
2021-06-21	35.00	35.00	34.84	34.87	12,280
2021-06-18	34.97	34.98	34.79	34.90	13,289
2021-06-17	34.80	34.80	34.70	34.79	18,209
2021-06-16	35.11	35.17	35.10	35.16	10,236
2021-06-15	35.07	35.07	35.05	35.05	39,758
2021-06-14	35.08	35.09	35.05	35.00	3,672
2021-06-11	35.14	35.17	35.08	35.08	22,888
2021-06-10	35.01	35.01	34.91	35.05	7,362
2021-06-09	35.01	35.04	35.01	35.01	2,552
2021-06-08	35.00	35.00	34.93	34.95	8,848
2021-06-07	34.97	35.00	34.97	34.98	4,290
2021-06-04	34.84	34.89	34.81	34.95	4,305
2021-06-03	35.00	35.00	34.88	34.89	32,503
2021-06-02	34.97	35.01	34.96	34.96	5,341
2021-06-01	35.01	35.01	34.86	34.89	18,048
2021-05-28	34.86	34.90	34.85	34.85	7,424
2021-05-27	34.93	34.93	34.80	34.80	3,837
2021-05-26	35.01	35.01	34.92	34.94	6,842
2021-05-25	34.86	34.86	34.86	34.92	611
2021-05-24	34.75	34.78	34.75	34.78	3,215
2021-05-21	34.65	34.72	34.65	34.66	16,332
2021-05-20	34.80	34.80	34.70	34.70	2,485
2021-05-19	34.92	34.92	34.80	34.86	11,038
2021-05-18	34.94	34.96	34.87	34.91	15,030
2021-05-17	34.91	34.91	34.85	34.89	53,158
2021-05-14	34.82	34.87	34.79	34.87	14,858
2021-05-13	34.75	34.79	34.72	34.74	4,062
2021-05-12	34.82	34.89	34.79	34.82	5,010
2021-05-11	34.86	34.86	34.74	34.79	15,572
2021-05-10	34.85	34.97	34.85	34.95	1,835
2021-05-07	34.78	34.78	34.78	34.85	720
2021-05-06	34.88	34.90	34.83	34.84	6,067
2021-05-05	34.71	34.75	34.67	34.77	17,599
2021-05-04	34.68	34.73	34.58	34.68	23,327
2021-04-30	34.49	34.53	34.47	34.48	13,398
2021-04-29	34.63	34.63	34.50	34.52	9,345
2021-04-28	34.45	34.53	34.45	34.50	8,485
2021-04-27	34.45	34.45	34.45	34.44	8,457
2021-04-26	34.38	34.44	34.38	34.44	8,527
2021-04-23	34.37	34.43	34.36	34.38	20,306
2021-04-22	34.38	34.43	34.35	34.35	1,693
2021-04-21	34.36	34.37	34.30	34.34	9,383
2021-04-20	34.25	34.31	34.25	34.31	105,681
2021-04-19	34.43	34.43	34.26	34.32	109,697
2021-04-16	34.30	34.36	34.30	34.34	11,660
2021-04-15	34.23	34.33	34.23	34.35	15,622
2021-04-14	34.17	34.20	34.13	34.18	25,308
2021-04-13	34.11	34.11	34.10	34.10	730
2021-04-12	34.05	34.08	34.01	34.01	3,856
2021-04-09	34.10	34.10	34.01	34.03	93,575
2021-04-08	34.03	34.11	33.99	34.07	28,839
2021-04-07	34.01	34.10	34.01	34.10	2,153
2021-04-06	34.02	34.08	33.99	34.07	3,755
2021-04-01	34.07	34.07	34.04	34.06	2,780
2021-03-31	33.99	34.06	33.99	34.02	7,958
2021-03-30	34.00	34.00	33.95	33.96	18,842
2021-03-29	34.14	34.25	34.06	34.09	11,893
2021-03-26	34.11	34.14	34.05	34.17	11,194
2021-03-25	34.04	34.19	34.04	34.17	26,427
2021-03-24	34.24	34.24	34.08	34.11	1,880
2021-03-23	34.07	34.10	34.00	34.07	80,270
2021-03-22	33.92	33.94	33.88	33.97	29,309
2021-03-19	33.79	33.79	33.70	33.79	60,417
2021-03-18	33.88	33.88	33.78	33.79	54,232
2021-03-17	34.02	34.06	33.85	33.91	71,894
2021-03-16	33.96	34.07	33.96	34.03	15,861
2021-03-15	33.87	33.93	33.87	33.92	11,254
2021-03-12	33.98	34.06	33.87	33.86	11,177
2021-03-11	34.20	34.21	34.10	34.10	24,973
2021-03-10	33.93	34.05	33.93	34.03	14,915
2021-03-09	33.93	33.94	33.87	33.89	150,688
2021-03-08	33.80	33.94	33.80	33.86	19,331
2021-03-05	33.89	33.91	33.81	33.92	19,198
2021-03-04	34.09	34.09	34.04	34.06	17,881
2021-03-03	34.10	34.24	34.05	34.04	121,442
2021-03-02	33.99	34.06	33.94	34.08	6,829
2021-03-01	34.02	34.08	33.94	34.02	51,131
2021-02-26	33.85	33.85	33.66	33.70	76,705
2021-02-25	33.96	34.00	33.76	33.85	10,825
2021-02-24	34.10	34.16	34.04	34.15	20,348
2021-02-23	34.12	34.15	34.08	34.11	16,856
2021-02-22	34.14	34.14	34.06	34.11	8,975
2021-02-19	34.32	34.32	34.15	34.15	2,562
2021-02-18	34.47	34.49	34.36	34.39	17,303
2021-02-17	34.53	34.53	34.44	34.48	82,346
2021-02-16	34.62	34.63	34.58	34.51	13,961
2021-02-15	34.60	34.62	34.59	34.62	46,155
2021-02-12	34.79	34.79	34.67	34.69	2,435
2021-02-11	34.75	34.80	34.69	34.69	15,127
2021-02-10	34.72	34.75	34.70	34.74	30,736
2021-02-09	34.69	34.77	34.69	34.75	6,872
2021-02-08	34.67	34.71	34.62	34.73	10,012
2021-02-05	34.72	34.72	34.65	34.65	15,872
2021-02-04	34.70	34.75	34.64	34.69	25,763
2021-02-03	34.71	34.76	34.69	34.71	13,850
2021-02-02	34.75	34.75	34.64	34.67	19,211
2021-02-01	34.79	34.79	34.68	34.72	12,242
2021-01-29	35.18	35.21	35.14	35.17	48,859
2021-01-28	35.21	35.21	35.15	35.16	18,237
2021-01-27	35.14	35.17	35.10	35.14	5,855
2021-01-26	35.11	35.18	35.10	35.12	11,096
2021-01-25	35.05	35.17	35.05	35.17	13,793
2021-01-22	35.15	35.15	35.08	35.13	8,674
2021-01-21	35.07	35.07	35.01	35.05	7,036
2021-01-20	34.97	35.02	34.97	34.98	38,358
2021-01-19	34.89	35.00	34.88	35.00	5,827
2021-01-18	34.88	34.95	34.85	34.93	7,524
2021-01-15	34.90	34.92	34.86	34.92	18,543
2021-01-14	34.89	34.89	34.85	34.88	23,306
2021-01-13	34.81	34.82	34.77	34.77	41,018
2021-01-12	34.69	34.78	34.69	34.70	20,041
2021-01-11	34.80	34.81	34.63	34.63	5,628
2021-01-08	34.93	34.95	34.86	34.84	11,061
2021-01-07	34.93	34.96	34.92	34.95	8,685
2021-01-06	35.00	35.03	34.93	34.96	17,649
2021-01-05	35.10	35.10	35.07	35.06	18,019
2021-01-04	34.98	35.08	34.98	35.03	6,150
2020-12-31	34.90	34.95	34.90	34.95	0
2020-12-30	34.85	34.93	34.85	34.90	3,835
2020-12-29	34.93	34.94	34.88	34.92	69,147
2020-12-24	34.87	34.87	34.87	34.90	6,765
2020-12-23	34.91	34.91	34.81	34.83	7,114
2020-12-22	34.88	34.91	34.86	34.87	15,509
2020-12-21	34.91	34.93	34.86	34.88	14,813
2020-12-18	34.92	34.92	34.88	34.88	11,263
2020-12-17	34.87	34.92	34.87	34.93	3,308
2020-12-16	34.85	34.89	34.82	34.88	15,054
2020-12-15	34.83	34.85	34.79	34.85	6,106
2020-12-14	34.74	34.79	34.73	34.77	16,944
2020-12-11	34.78	34.86	34.77	34.77	109,764
2020-12-10	34.73	34.79	34.71	34.77	2,016
2020-12-09	34.75	34.77	34.72	34.76	20,988
2020-12-08	34.75	34.80	34.68	34.76	19,110
2020-12-07	34.68	34.74	34.68	34.74	247
2020-12-04	34.71	34.71	34.61	34.60	612
2020-12-03	34.63	34.65	34.62	34.62	6,708
2020-12-02	34.55	34.56	34.50	34.54	566
2020-12-01	34.66	34.66	34.55	34.53	14,159
2020-11-30	34.60	34.61	34.57	34.62	8,731
2020-11-27	34.61	34.61	34.58	34.60	9,530
2020-11-26	34.55	34.58	34.51	34.55	583
2020-11-25	34.46	34.50	34.44	34.51	38,253
2020-11-24	34.47	34.47	34.41	34.42	9,333
2020-11-23	34.44	34.45	34.40	34.41	8,763
2020-11-20	34.46	34.46	34.39	34.42	17,127
2020-11-19	34.35	34.39	34.35	34.36	1,997
2020-11-18	34.43	34.44	34.32	34.32	20,078
2020-11-17	34.26	34.35	34.25	34.33	9,235
2020-11-16	34.34	34.40	34.34	34.32	7,034
2020-11-13	34.30	34.36	34.30	34.31	6,463
2020-11-12	34.46	34.46	34.19	34.27	5,597
2020-11-11	34.17	34.19	34.14	34.15	13,486
2020-11-10	34.13	34.18	34.12	34.20	46,132
2020-11-09	34.27	34.30	34.05	34.09	9,675
2020-11-06	34.39	34.40	34.21	34.23	18,784
2020-11-05	34.43	34.48	34.37	34.37	32,155
2020-11-04	34.40	34.42	34.30	34.33	9,803
2020-11-03	34.25	34.26	34.25	34.26	2,736
2020-11-02	34.24	34.24	34.24	34.32	301
2020-10-30	34.33	34.33	34.24	34.24	2,965
2020-10-29	34.36	34.46	34.33	34.33	669
2020-10-28	34.54	34.59	34.43	34.51	108,947
2020-10-27	34.49	34.52	34.42	34.52	4,867
2020-10-26	34.49	34.49	34.40	34.41	1,691
2020-10-23	34.40	34.40	34.35	34.35	5,170
2020-10-22	34.37	34.40	34.36	34.36	7,178
2020-10-21	34.40	34.45	34.35	34.37	20,103
2020-10-20	34.44	34.48	34.39	34.43	37,369
2020-10-16	34.53	34.59	34.49	34.52	37,058
2020-10-15	34.58	34.61	34.56	34.53	841
2020-10-14	34.52	34.60	34.52	34.55	3,296
2020-10-13	34.51	34.59	34.51	34.55	32,093
2020-10-12	34.55	34.55	34.43	34.55	7,295
2020-10-09	34.53	34.53	34.49	34.50	17,883
2020-10-08	34.32	34.45	34.32	34.43	9,793
2020-10-07	34.43	34.43	34.28	34.32	9,231
2020-10-06	34.45	34.45	34.33	34.34	2,465
2020-10-05	34.47	34.48	34.41	34.42	1,759
2020-10-02	34.54	34.54	34.42	34.49	5,251
2020-10-01	34.48	34.48	34.43	34.46	2,280
2020-09-30	34.56	34.60	34.55	34.50	9,440
2020-09-29	34.50	34.55	34.49	34.57	8,863
2020-09-28	34.41	34.41	34.35	34.45	3,134
2020-09-25	34.38	34.38	34.34	34.38	8,780
2020-09-24	34.36	34.40	34.35	34.38	3,440
2020-09-23	34.38	34.44	34.33	34.33	10,919
2020-09-22	34.45	34.46	34.37	34.34	15,106
2020-09-21	34.55	34.55	34.43	34.45	7,161
2020-09-18	34.49	34.60	34.45	34.48	21,598
2020-09-17	34.63	34.63	34.33	34.41	6,253
2020-09-16	34.50	34.56	34.44	34.53	28,458
2020-09-15	34.60	34.60	34.41	34.43	51,648
2020-09-14	34.50	34.51	34.41	34.49	17,201
2020-09-11	34.64	34.64	34.45	34.49	2,638
2020-09-10	34.29	34.29	34.29	34.45	9,175
2020-09-09	34.34	34.52	34.34	34.45	12,968
2020-09-08	34.37	34.44	34.37	34.45	3,402
2020-09-07	34.32	34.49	34.32	34.38	24,917
2020-09-04	34.70	34.70	34.44	34.45	6,923
2020-09-03	34.66	34.66	34.55	34.53	16,643
2020-09-02	34.66	34.82	34.62	34.63	39,017
2020-09-01	34.56	34.65	34.56	34.61	39,053
2020-08-28	34.10	34.59	34.10	34.46	86,092
2020-08-27	34.42	34.48	34.29	34.30	3,841
2020-08-26	34.32	34.43	34.32	34.39	9,230
2020-08-25	34.34	34.38	34.28	34.34	8,755
2020-08-24	34.24	34.40	34.19	34.41	12,049
2020-08-21	34.26	34.32	34.25	34.31	4,819
2020-08-20	34.43	34.43	34.29	34.26	6,311
2020-08-19	34.40	34.48	34.38	34.44	19,539
2020-08-18	34.37	34.37	34.30	34.27	3,221
2020-08-17	34.16	34.21	34.15	34.19	2,114
2020-08-14	34.22	34.22	34.08	34.12	12,200
2020-08-13	34.31	34.31	34.27	34.27	8,873
2020-08-12	34.12	34.28	34.11	34.22	4,900
2020-08-11	34.39	34.39	34.21	34.23	2,470
2020-08-10	34.40	34.43	34.37	34.37	18,884
2020-08-07	34.54	34.57	34.40	34.41	48,239
2020-08-06	34.61	34.61	34.43	34.54	11,748
2020-08-05	34.36	34.44	34.35	34.43	10,947
2020-08-04	34.37	34.40	34.34	34.42	4,101
2020-08-03	34.29	34.29	34.27	34.31	1,400
2020-07-31	34.23	34.23	34.21	34.21	0
2020-07-30	34.20	34.23	34.10	34.13	4,755
2020-07-29	34.09	34.18	34.08	34.13	5,573
2020-07-28	33.82	34.06	33.82	34.04	23,329
2020-07-27	34.02	34.11	34.00	34.07	10,381
2020-07-24	34.12	34.12	34.02	34.02	7,032
2020-07-23	34.08	34.08	34.03	34.01	640
2020-07-22	34.03	34.07	34.01	34.04	9,688
2020-07-21	33.92	34.01	33.92	33.99	5,599
2020-07-20	33.90	33.90	33.84	33.86	1,139
2020-07-17	33.88	33.91	33.70	33.86	8,485
2020-07-16	33.71	33.85	33.68	33.79	11,000
2020-07-15	33.82	33.82	33.76	33.79	11,238
2020-07-14	33.70	33.82	33.70	33.82	503
2020-07-13	33.65	33.74	33.63	33.69	132
2020-07-10	33.91	33.91	33.81	33.72	3,357
2020-07-09	33.67	33.69	33.60	33.65	13,487
2020-07-08	33.63	33.72	33.63	33.65	3,752
2020-07-07	33.67	33.79	33.67	33.61	9,171
2020-07-06	33.49	33.60	33.49	33.62	4,286
2020-07-03	33.65	33.65	33.56	33.61	8,784
2020-07-02	33.43	33.53	33.43	33.53	39,496
2020-07-01	33.50	33.50	33.36	33.44	1,661
2020-06-30	33.50	33.58	33.50	33.54	4,395
2020-06-29	33.53	33.53	33.44	33.51	2,926
2020-06-26	33.41	33.52	33.39	33.47	6,479
2020-06-25	33.53	33.55	33.42	33.45	6,012
2020-06-24	33.42	33.51	33.38	33.45	6,350
2020-06-23	33.42	33.45	33.42	33.45	10
2020-06-22	33.38	33.45	33.27	33.42	6,531
2020-06-19	33.16	33.19	33.13	33.30	31,537
2020-06-18	33.14	33.15	33.12	33.21	1,316
2020-06-17	33.21	33.22	33.21	33.12	2,162
2020-06-16	33.20	33.20	33.05	33.20	7,666
2020-06-15	33.27	33.28	33.12	33.20	5,336
2020-06-12	33.15	33.26	33.14	33.22	2,250
2020-06-11	33.18	33.35	33.18	33.27	21,047
2020-06-10	32.96	33.19	32.96	33.13	2,496
2020-06-09	32.97	33.12	32.95	33.09	27,895
2020-06-08	32.83	32.92	32.76	32.86	34,771
2020-06-05	32.84	32.84	32.79	32.73	7,122
2020-06-04	32.97	32.97	32.90	32.96	5,511
2020-06-03	33.12	33.12	32.95	32.98	5,627
2020-06-02	33.22	33.23	33.19	33.13	52,443
2020-06-01	33.15	33.15	33.02	33.15	3,946
2020-05-29	33.24	33.24	33.05	33.03	5,393
2020-05-28	32.96	33.07	32.96	33.03	2,792
2020-05-27	33.00	33.01	32.94	33.01	6,174
2020-05-26	33.01	33.08	32.79	33.01	18,474
2020-05-22	33.06	33.06	33.00	33.12	8,088
2020-05-21	33.20	33.20	33.05	33.12	3,959
2020-05-20	33.11	33.11	32.96	33.07	7,814
2020-05-19	33.13	33.16	32.93	33.02	10,215
2020-05-18	33.11	33.13	32.97	32.99	4,608
2020-05-15	33.13	33.13	32.99	33.04	1,203
2020-05-14	33.10	33.10	33.09	33.03	6,210
2020-05-13	33.21	33.21	33.00	32.97	4,495
2020-05-12	32.88	32.89	32.88	32.91	1,270
2020-05-11	33.01	33.01	32.88	32.96	17,295
2020-05-07	32.91	32.98	32.80	32.87	121,691
2020-05-06	32.94	32.97	32.76	32.85	6,976
2020-05-05	32.88	33.02	32.86	32.93	7,050
2020-05-04	32.92	33.06	32.92	32.99	21,728
2020-05-01	33.11	33.11	32.91	32.92	31,920
2020-04-30	33.42	33.42	33.27	33.14	106
2020-04-29	33.50	33.50	33.22	33.14	1,362
2020-04-28	33.22	33.31	33.22	33.12	1,165
2020-04-27	33.23	33.24	33.05	33.12	2,814
2020-04-24	33.07	33.22	32.85	33.04	9,111
2020-04-23	33.05	33.23	33.05	32.98	3,109
2020-04-22	32.80	32.85	32.58	32.82	4,007
2020-04-21	32.64	32.64	32.60	32.82	4,157
2020-04-20	32.86	32.92	32.40	32.69	5,322
2020-04-17	32.95	33.06	32.90	32.96	1,491
2020-04-16	33.42	33.42	33.17	33.19	12,885
2020-04-15	33.47	33.50	33.40	33.28	841
2020-04-14	33.20	33.20	33.05	32.95	28,300
2020-04-09	33.05	33.05	32.95	32.95	929
2020-04-08	32.73	33.05	32.73	32.83	1,653
2020-04-07	32.70	32.70	32.70	32.92	806
2020-04-06	32.84	32.84	32.84	32.89	2,275
2020-04-03	32.90	32.90	32.90	32.81	470
2020-04-03	32.90	32.90	32.90	32.89	876
2020-04-02	32.32	32.62	31.94	32.81	5,485
2020-04-02	32.32	32.62	31.94	32.37	2,716
2020-04-01	32.28	32.28	32.00	32.37	17,925
2020-04-01	32.28	32.28	32.00	32.30	17,664
2020-03-31	32.58	32.58	32.55	32.33	261
2020-03-30	32.62	32.62	32.16	32.67	2,856
2020-03-27	31.94	32.70	31.94	33.02	2,147
2020-03-26	32.59	32.74	32.09	32.38	10,035
2020-03-25	32.58	32.66	32.45	32.28	9,660
2020-03-24	31.20	31.20	31.20	31.48	153
2020-03-23	30.60	30.60	30.60	30.60	0
2020-03-20	29.51	29.51	29.51	29.65	1,090
2020-03-19	29.27	29.42	29.27	29.80	32,361
2020-03-18	30.85	30.85	30.85	30.85	0
2020-03-17	30.40	30.40	30.40	30.51	10
2020-03-16	30.77	31.74	30.52	31.30	4,298
2020-03-12	31.12	31.12	30.91	31.75	4,321
2020-03-11	32.61	32.61	31.59	32.62	1,551
2020-03-10	32.59	33.10	32.48	32.95	6,580
2020-03-09	34.06	34.06	34.06	33.25	7,729
2020-03-06	33.27	33.51	33.27	33.25	2,166
2020-03-05	32.94	33.00	32.94	33.00	5,211
2020-03-04	32.92	33.04	32.92	32.86	8,023
2020-03-03	32.77	32.77	32.56	32.56	37,118
2020-03-02	32.46	32.73	32.46	32.58	30,272
2020-02-28	32.62	32.62	32.45	32.50	9,158
2020-02-27	32.51	32.51	32.41	32.36	131
2020-02-26	32.32	32.32	32.32	32.47	253
2020-02-25	32.40	32.50	32.40	32.46	1,812
2020-02-24	32.31	32.42	32.31	32.27	1,607
2020-02-21	32.20	32.29	32.20	32.27	1,632
2020-02-20	32.09	32.21	32.09	32.18	7,011
2020-02-19	32.07	32.18	32.07	32.15	7,850
2020-02-18	32.09	32.21	32.09	32.20	4,625
2020-02-17	31.97	32.07	31.97	32.09	1,698
2020-02-14	31.98	32.11	31.98	32.08	1,914
2020-02-13	31.90	32.11	31.90	32.04	8,443
2020-02-12	32.03	32.04	31.96	31.97	10,992
2020-02-11	32.12	32.12	32.01	32.05	8,459
2020-02-10	32.04	32.15	32.04	32.13	5,046
2020-02-07	32.07	32.08	31.98	32.04	8,478
2020-02-06	31.95	31.95	31.86	31.88	4,908
2020-02-05	31.95	31.99	31.88	31.93	10,331
2020-02-04	32.09	32.09	31.96	32.00	13,638
2020-02-03	32.12	32.19	32.06	32.09	1,211
2020-01-31	32.28	32.37	32.28	32.31	4,263
2020-01-30	32.32	32.32	32.26	32.31	1,025
2020-01-29	32.17	32.21	32.15	32.20	17,394
2020-01-28	32.18	32.27	32.12	32.18	1,620
2020-01-27	32.21	32.23	32.20	32.20	4,489
2020-01-24	32.08	32.13	32.06	32.11	23,726
2020-01-23	32.05	32.09	32.03	32.06	17,173
2020-01-22	32.00	32.05	31.98	32.01	1,716
2020-01-21	31.95	31.97	31.95	32.01	3,131
2020-01-20	31.90	31.90	31.86	31.91	8,828
2020-01-17	31.94	31.95	31.89	31.90	7,694
2020-01-16	31.98	32.02	31.95	31.93	2,505
2020-01-15	32.06	32.06	31.99	32.02	28,096
2020-01-14	31.93	31.96	31.93	31.92	1,367
2020-01-13	31.90	31.93	31.89	31.88	5,991
2020-01-10	31.78	31.95	31.78	31.90	18,431
2020-01-09	31.72	31.79	31.68	31.74	3,033
2020-01-08	31.93	31.93	31.87	31.82	962
2020-01-07	31.93	31.93	31.91	31.88	61,799
2020-01-06	32.07	32.07	32.01	31.96	954
2020-01-03	31.96	32.05	31.96	32.02	4,236
2020-01-02	31.74	31.88	31.64	31.85	1,780
2019-12-31	31.72	31.74	31.70	31.72	951
2019-12-30	31.61	31.70	31.61	31.67	1,011
2019-12-27	31.74	31.76	31.74	31.73	389
2019-12-24	31.68	31.69	31.66	31.65	2,373
2019-12-23	31.69	31.69	31.63	31.66	38,741
2019-12-20	31.70	31.75	31.69	31.74	7,612
2019-12-19	31.67	31.68	31.62	31.70	17,471
2019-12-18	31.77	31.77	31.69	31.70	31,696
2019-12-17	31.74	31.74	31.67	31.68	16,111
2019-12-16	31.66	31.80	31.66	31.69	14,990
2019-12-13	31.60	31.72	31.60	31.76	6,415
2019-12-12	31.75	31.78	31.75	31.63	2,170
2019-12-11	31.69	31.71	31.69	31.72	17,723
2019-12-10	31.63	31.63	31.63	31.66	1,012
2019-12-09	31.71	31.73	31.68	31.69	5,717
2019-12-06	31.72	31.73	31.68	31.70	1,938
2019-12-05	31.73	31.75	31.72	31.75	677
2019-12-04	31.74	31.78	31.74	31.75	44
2019-12-03	31.51	31.76	31.50	31.80	5,405
2019-12-02	31.47	31.55	31.47	31.53	2,534
2019-11-29	31.71	31.71	31.64	31.68	1,630
2019-11-28	31.72	31.72	31.63	31.68	42,820
2019-11-27	31.70	31.76	31.70	31.70	11,678
2019-11-26	31.69	31.69	31.69	31.75	305
2019-11-25	31.71	31.71	31.71	31.69	925
2019-11-22	31.57	31.71	31.57	31.67	790
2019-11-21	31.61	31.67	31.61	31.65	81,277
2019-11-20	31.60	31.68	31.60	31.65	1,316
2019-11-19	31.45	31.57	31.45	31.57	6,758
2019-11-18	31.50	31.50	31.47	31.49	1,981
2019-11-15	31.36	31.51	31.36	31.46	9,573
2019-11-14	31.54	31.54	31.46	31.50	10,328
2019-11-13	31.55	31.56	31.40	31.46	11,008
2019-11-12	31.36	31.37	31.36	31.38	712
2019-11-11	31.41	31.43	31.41	31.37	21,404
2019-11-08	31.30	31.42	31.30	31.38	3,390
2019-11-07	31.47	31.47	31.47	31.41	2,710
2019-11-06	31.45	31.55	31.45	31.53	1,275
2019-11-05	31.51	31.53	31.41	31.49	1,528
2019-11-04	31.48	31.55	31.48	31.52	13,827
2019-11-01	31.55	31.57	31.49	31.51	11,928
2019-10-31	31.43	31.56	31.43	31.55	982
2019-10-30	31.35	31.41	31.28	31.40	6,757
2019-10-29	31.40	31.40	31.40	31.40	0
2019-10-28	31.42	31.48	31.42	31.40	9,873
2019-10-25	31.47	31.49	31.47	31.54	300
2019-10-24	31.55	31.58	31.50	31.56	1,570
2019-10-23	31.55	31.59	31.53	31.54	834
2019-10-22	31.41	31.46	31.41	31.46	1,361
2019-10-21	31.40	31.45	31.38	31.41	2,563
2019-10-18	31.34	31.50	31.34	31.51	1,425
2019-10-17	31.45	31.45	31.32	31.40	1,739
2019-10-16	31.41	31.41	31.38	31.43	6,941
2019-10-15	31.44	31.55	31.44	31.47	10,295
2019-10-14	31.54	31.55	31.49	31.47	7,008
2019-10-11	31.51	31.54	31.35	31.43	20,287
2019-10-10	31.62	31.62	31.51	31.68	7,071
2019-10-09	31.68	31.80	31.62	31.68	5,450
2019-10-08	31.71	31.82	31.70	31.73	4,046
2019-10-07	31.79	31.84	31.72	31.75	4,510
2019-10-04	31.76	31.76	31.76	31.81	17,814
2019-10-03	31.64	31.64	31.63	31.69	210
2019-10-02	31.62	31.65	31.60	31.53	2,306
2019-10-01	31.36	31.51	31.36	31.53	3,356
2019-09-30	31.45	31.45	31.42	31.47	2,592
2019-09-27	31.54	31.54	31.53	31.54	7,249
2019-09-26	31.62	31.76	31.58	31.59	6,810
2019-09-25	31.74	31.74	31.74	31.62	1,442
2019-09-24	31.69	31.71	31.66	31.68	42,489
2019-09-23	31.37	31.72	31.37	31.67	5,122
2019-09-20	31.62	31.62	31.40	31.50	9,133
2019-09-19	31.40	31.40	31.40	31.41	1,842
2019-09-18	31.54	31.56	31.52	31.53	6,563
2019-09-17	31.44	31.46	31.38	31.46	6,189
2019-09-16	31.25	31.45	31.25	31.40	35,283
2019-09-13	31.39	31.40	31.32	31.31	24,116
2019-09-12	31.52	31.58	31.45	31.43	15,174
2019-09-11	31.54	31.54	31.48	31.52	33,741
2019-09-10	31.70	31.71	31.64	31.62	3,742
2019-09-09	31.76	31.76	31.68	31.67	8,270
2019-09-06	31.72	31.79	31.68	31.77	12,396
2019-09-05	31.85	31.88	31.71	31.72	9,445
2019-09-04	31.84	31.95	31.82	31.89	9,455
2019-09-03	31.98	32.01	31.84	31.93	9,168
2019-09-02	31.88	31.89	31.87	31.92	104,576
2019-08-30	32.01	32.04	32.00	31.97	3,016
2019-08-29	32.01	32.04	31.99	32.03	3,043
2019-08-28	32.03	32.03	32.00	32.03	4,585
2019-08-27	31.89	31.89	31.82	31.93	11,227
2019-08-23	31.57	31.60	31.57	31.61	4,013
2019-08-22	31.79	31.79	31.65	31.61	10,479
2019-08-21	31.61	31.72	31.61	31.71	16,275
2019-08-20	31.72	31.72	31.69	31.72	30,820
2019-08-19	31.65	31.67	31.62	31.68	13,133
2019-08-16	31.80	31.80	31.75	31.77	3,100
2019-08-15	31.84	31.84	31.84	31.80	1,426
2019-08-14	31.76	31.83	31.70	31.73	106,309
2019-08-13	31.69	31.69	31.67	31.67	5,567
2019-08-12	31.66	31.71	31.65	31.69	1,908
2019-08-09	31.69	31.71	31.64	31.70	12,475
2019-08-08	31.56	31.57	31.56	31.50	3,239
2019-08-07	31.62	31.67	31.53	31.69	1,338
2019-08-06	31.38	31.45	31.38	31.44	3,630
2019-08-05	31.51	31.52	31.34	31.32	20,062
2019-08-02	31.37	31.37	31.21	31.24	4,154
2019-08-01	31.11	31.11	31.08	31.17	9,575
2019-07-31	31.55	31.56	31.49	31.57	13,088
2019-07-30	31.41	31.51	31.41	31.48	10,248
2019-07-29	31.50	31.50	31.50	31.46	7,142
2019-07-26	31.49	31.55	31.48	31.50	13,903
2019-07-25	31.58	31.60	31.50	31.53	10,115
2019-07-24	31.57	31.58	31.54	31.55	5,895
2019-07-23	31.57	31.61	31.54	31.56	18,478
2019-07-22	31.59	31.63	31.47	31.62	15,987
2019-07-19	31.56	31.57	31.55	31.58	18,367
2019-07-18	31.47	31.49	31.47	31.53	5,140
2019-07-17	31.54	31.54	31.51	31.51	32,855
2019-07-16	31.55	31.55	31.43	31.45	10,936
2019-07-15	31.43	31.47	31.38	31.45	80,586
2019-07-12	31.48	31.48	31.32	31.41	31,442
2019-07-11	31.55	31.57	31.49	31.49	56,216
2019-07-10	31.39	31.51	31.38	31.52	21,688
2019-07-09	31.41	31.41	31.35	31.45	23,793
2019-07-08	31.43	31.43	31.41	31.46	3,732
2019-07-05	31.45	31.52	31.29	31.33	768
2019-07-04	31.47	31.57	31.47	31.51	17,130
2019-07-03	31.40	31.53	31.40	31.48	27,912
2019-07-02	31.43	31.46	31.38	31.42	6,686
2019-07-01	31.39	31.39	31.39	31.44	13,346
2019-06-28	31.43	31.45	31.38	31.40	39,871
2019-06-27	31.30	31.30	31.30	31.42	381
2019-06-26	31.43	31.43	31.36	31.42	5,002
2019-06-25	31.53	31.53	31.46	31.46	9,047
2019-06-24	31.48	31.50	31.43	31.45	11,563
2019-06-21	31.56	31.56	31.53	31.58	24,120
2019-06-20	31.47	31.58	31.41	31.58	33,360
2019-06-19	31.15	31.15	31.08	31.15	116,196
2019-06-18	31.10	31.30	31.09	31.23	54,002
2019-06-17	31.06	31.06	31.00	31.05	3,554
2019-06-14	31.21	31.26	31.14	31.15	7,593
2019-06-13	31.16	31.17	31.14	31.18	5,525
2019-06-12	31.19	31.20	31.08	31.16	8,768
2019-06-11	31.17	31.17	31.15	31.13	22,244
2019-06-10	31.18	31.28	31.18	31.21	6,743
2019-06-07	31.22	31.23	31.22	31.33	1,397
2019-06-06	31.34	31.34	31.32	31.31	1,752
2019-06-05	31.27	31.32	31.21	31.28	804
2019-06-04	31.28	31.28	31.22	31.20	2,490
2019-06-03	31.31	31.35	31.30	31.22	4,076
2019-05-31	30.95	30.95	30.95	30.95	240
2019-05-30	30.88	30.98	30.87	30.95	15,021
2019-05-29	30.95	30.96	30.95	30.94	429
2019-05-28	30.91	30.91	30.85	30.83	862
2019-05-24	30.78	30.82	30.71	30.80	15,040
2019-05-23	30.73	30.76	30.68	30.72	5,125
2019-05-22	30.70	30.75	30.68	30.72	44,026
2019-05-21	30.70	30.70	30.62	30.67	39,555
2019-05-20	30.67	30.73	30.67	30.68	11,094
2019-05-17	30.74	30.77	30.69	30.72	22,593
2019-05-16	30.88	30.88	30.76	30.74	21,115
2019-05-15	30.68	30.80	30.68	30.75	7,450
2019-05-14	30.71	30.75	30.67	30.70	4,927
2019-05-13	30.68	30.74	30.68	30.75	1,895
2019-05-10	30.61	30.63	30.61	30.64	4,312
2019-05-09	30.60	30.64	30.60	30.61	9,943
2019-05-08	30.66	30.66	30.66	30.64	654
2019-05-07	30.53	30.72	30.53	30.65	37,334
2019-05-03	30.51	30.59	30.45	30.57	5,025

Share	Price	Change
Angle (AGL)	17.75	29.09%
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Ceps (CEPS)	21.50	22.86%
Gunsynd (GUN)	0.155	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