Spdr Us Tips Share History

Spdr Us Tips Share Price history. The following table shows end-of-day data UTIP 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	22.44	22.56	22.44	22.56	163
2024-04-25	22.46	22.46	22.44	22.44	938
2024-04-24	22.61	22.61	22.61	22.57	2,388
2024-04-23	22.81	22.81	22.64	22.64	1,911
2024-04-22	22.67	22.80	22.67	22.80	4,374
2024-04-19	22.57	22.66	22.56	22.66	61,775
2024-04-18	22.57	22.57	22.52	22.52	4,882
2024-04-17	22.55	22.55	22.53	22.53	566
2024-04-16	22.56	22.56	22.53	22.55	3,525
2024-04-15	22.62	22.62	22.52	22.55	5,593
2024-04-12	22.67	22.67	22.67	22.68	11,232
2024-04-11	22.41	22.48	22.39	22.47	23,606
2024-04-10	22.39	22.53	22.39	22.53	1,324
2024-04-09	22.43	22.43	22.43	22.43	7,252
2024-04-08	22.39	22.40	22.38	22.38	3,842
2024-04-05	22.41	22.48	22.41	22.48	378
2024-04-04	22.42	22.42	22.39	22.41	1,703
2024-04-03	22.55	22.55	22.55	22.41	3,832
2024-04-02	22.66	22.74	22.50	22.54	8,098
2024-04-01	22.59	22.59	22.59	22.59	0
2024-03-29	22.59	22.59	22.59	22.59	0
2024-03-28	22.60	22.60	22.58	22.59	4,045
2024-03-27	22.56	22.56	22.56	22.56	3,889
2024-03-26	22.50	22.50	22.50	22.52	2,106
2024-03-25	22.54	22.54	22.54	22.54	1,704
2024-03-22	22.46	22.63	22.46	22.63	1,719
2024-03-21	22.30	22.37	22.30	22.46	14,785
2024-03-20	22.28	22.29	22.26	22.26	5,716
2024-03-19	22.23	22.23	22.23	22.23	497
2024-03-18	22.19	22.19	22.19	22.18	1,482
2024-03-15	22.22	22.23	22.22	22.23	1,852
2024-03-14	22.21	22.21	22.21	22.19	1,168
2024-03-13	22.25	22.25	22.25	22.25	1,351
2024-03-12	22.35	22.35	22.31	22.32	2,013
2024-03-11	22.25	22.29	22.25	22.29	1,120
2024-03-08	22.30	22.30	22.30	22.25	782
2024-03-07	22.36	22.36	22.35	22.35	4,293
2024-03-06	22.46	22.46	22.46	22.46	1,459
2024-03-05	22.45	22.45	22.45	22.44	4,142
2024-03-04	22.35	22.35	22.35	22.35	3,785
2024-03-01	22.40	22.50	22.36	22.50	10,881
2024-02-29	22.39	22.46	22.39	22.46	2,177
2024-02-28	22.28	22.28	22.28	22.31	3,750
2024-02-27	22.27	22.27	22.27	22.25	2,754
2024-02-26	22.30	22.30	22.24	22.25	2,395
2024-02-23	22.26	22.26	22.26	22.29	7,155
2024-02-22	22.25	22.25	22.25	22.30	668
2024-02-21	22.38	22.38	22.37	22.35	2,220
2024-02-20	22.31	22.31	22.31	22.34	1,372
2024-02-19	22.34	22.38	22.33	22.38	2,523
2024-02-16	22.41	22.41	22.40	22.41	221
2024-02-15	22.56	22.56	22.46	22.48	1,926
2024-02-14	22.40	22.47	22.39	22.48	3,635
2024-02-13	22.33	22.33	22.33	22.36	3,186
2024-02-12	22.38	22.44	22.36	22.39	4,032
2024-02-09	22.43	22.43	22.37	22.37	2,087
2024-02-08	22.43	22.43	22.43	22.43	2,608
2024-02-07	22.46	22.46	22.41	22.49	11,052
2024-02-06	22.58	22.58	22.56	22.56	160
2024-02-05	22.45	22.61	22.45	22.61	81
2024-02-02	22.65	22.65	22.48	22.48	64,685
2024-02-01	22.67	22.70	22.61	22.70	2,445
2024-01-31	22.85	22.85	22.77	22.84	748
2024-01-30	22.76	22.81	22.76	22.81	9,001
2024-01-29	22.71	22.72	22.71	22.76	1,617
2024-01-26	22.67	22.67	22.65	22.65	26
2024-01-25	22.55	22.60	22.55	22.67	3,791
2024-01-24	22.58	22.63	22.55	22.55	4,734
2024-01-23	22.64	22.71	22.64	22.71	900
2024-01-22	22.75	22.75	22.66	22.73	1,366
2024-01-19	22.75	22.78	22.75	22.78	1,579
2024-01-18	22.77	22.77	22.72	22.75	1,675
2024-01-17	22.73	22.73	22.73	22.77	2,653
2024-01-16	22.99	22.99	22.83	22.84	2,524
2024-01-15	22.76	22.79	22.76	22.79	314
2024-01-12	22.71	22.76	22.71	22.76	3,655
2024-01-11	22.60	22.60	22.60	22.71	12,627
2024-01-10	22.69	22.69	22.65	22.65	690
2024-01-09	22.61	22.64	22.61	22.69	8,989
2024-01-08	22.73	22.73	22.64	22.65	1,282
2024-01-05	22.74	22.74	22.66	22.67	12,709
2024-01-04	22.87	22.87	22.75	22.75	1,353
2024-01-03	22.90	22.90	22.85	22.87	2,881
2024-01-02	22.80	22.80	22.80	22.93	40
2024-01-01	22.73	22.73	22.73	22.73	0
2023-12-29	22.83	22.83	22.73	22.73	1,440
2023-12-28	22.81	22.81	22.81	22.83	104
2023-12-27	22.86	22.86	22.72	22.72	314
2023-12-26	22.86	22.86	22.86	22.86	0
2023-12-25	22.86	22.86	22.86	22.86	0
2023-12-22	22.90	22.93	22.87	22.86	1,101
2023-12-21	23.01	23.01	22.95	22.97	8,563
2023-12-20	22.96	22.99	22.90	22.88	1,919
2023-12-19	22.93	22.93	22.73	22.74	225
2023-12-18	22.92	22.92	22.89	22.90	1,231
2023-12-15	22.76	22.79	22.76	22.85	1,034
2023-12-14	22.86	22.86	22.77	22.79	3,632
2023-12-13	22.66	22.69	22.66	22.70	6,011
2023-12-12	22.59	22.61	22.59	22.61	9,372
2023-12-11	22.61	22.61	22.58	22.59	2,458
2023-12-08	22.59	22.70	22.59	22.62	741
2023-12-07	22.63	22.68	22.63	22.69	1,471
2023-12-06	22.62	22.62	22.62	22.62	1
2023-12-05	22.45	22.45	22.45	22.63	1,905
2023-12-04	22.39	22.40	22.39	22.43	6,532
2023-12-01	22.35	22.38	22.35	22.39	8,369
2023-11-30	22.33	22.34	22.33	22.34	5,804
2023-11-29	22.09	22.30	22.09	22.33	2,892
2023-11-28	22.22	22.24	22.22	22.20	7,238
2023-11-27	22.25	22.25	22.25	22.24	402
2023-11-24	22.38	22.38	22.21	22.23	449
2023-11-23	22.46	22.46	22.39	22.41	2,085
2023-11-22	22.46	22.46	22.45	22.52	2,083
2023-11-21	22.52	22.52	22.43	22.46	21,632
2023-11-20	22.46	22.51	22.46	22.46	2,957
2023-11-17	22.74	22.74	22.73	22.58	7,829
2023-11-16	22.61	22.61	22.55	22.56	1,625
2023-11-15	22.51	22.51	22.44	22.44	1,158
2023-11-14	22.67	22.67	22.51	22.51	1,111
2023-11-13	22.71	22.71	22.69	22.67	1,985
2023-11-10	22.81	22.81	22.81	22.86	2
2023-11-09	22.89	22.89	22.87	22.79	250
2023-11-08	22.84	22.84	22.84	22.82	4,419
2023-11-07	22.76	22.76	22.74	22.77	8,371
2023-11-06	22.59	22.59	22.56	22.55	2,904
2023-11-03	22.75	22.75	22.75	22.67	2,777
2023-11-02	22.76	22.90	22.76	22.87	4,291
2023-11-01	22.63	22.66	22.62	22.77	1,580
2023-10-31	22.66	22.72	22.66	22.72	497
2023-10-30	22.81	22.81	22.66	22.65	1,104
2023-10-27	22.69	22.69	22.65	22.65	58
2023-10-26	22.70	22.70	22.64	22.69	1,641
2023-10-25	22.65	22.65	22.65	22.57	1,106
2023-10-24	22.49	22.57	22.49	22.57	803
2023-10-23	22.54	22.54	22.53	22.49	889
2023-10-20	22.71	22.71	22.60	22.62	3,011
2023-10-19	22.57	22.57	22.53	22.53	953
2023-10-18	22.53	22.62	22.53	22.57	2,698
2023-10-17	22.66	22.66	22.66	22.57	243
2023-10-16	22.69	22.69	22.63	22.65	5,557
2023-10-13	22.69	22.80	22.69	22.84	3,501
2023-10-12	22.59	22.59	22.59	22.62	2,558
2023-10-11	22.63	22.63	22.47	22.51	1,270
2023-10-10	22.44	22.44	22.44	22.48	2,130
2023-10-09	22.54	22.55	22.54	22.53	615
2023-10-06	22.44	22.44	22.38	22.34	14,419
2023-10-05	22.64	22.64	22.64	22.54	63
2023-10-04	22.53	22.58	22.53	22.59	254
2023-10-03	22.79	22.79	22.70	22.69	3,516
2023-10-02	22.68	22.69	22.68	22.70	3,654
2023-09-29	22.64	22.74	22.64	22.74	3,545
2023-09-28	22.59	22.59	22.59	22.64	10,161
2023-09-27	22.78	22.78	22.78	22.78	359
2023-09-26	22.79	22.79	22.77	22.77	1,355
2023-09-25	22.82	22.82	22.82	22.79	4,460
2023-09-22	22.68	22.82	22.68	22.82	1,048
2023-09-21	22.69	22.69	22.69	22.68	13,238
2023-09-20	22.74	22.74	22.73	22.72	254
2023-09-19	22.70	22.70	22.70	22.71	75
2023-09-18	22.68	22.68	22.68	22.68	1,101
2023-09-15	22.65	22.72	22.64	22.68	12,019
2023-09-14	22.59	22.59	22.59	22.71	100
2023-09-13	22.60	22.60	22.59	22.58	2,539
2023-09-12	22.62	22.63	22.62	22.58	1,438
2023-09-11	22.45	22.45	22.45	22.47	1,678
2023-09-08	22.53	22.61	22.53	22.61	4,271
2023-09-07	22.54	22.55	22.54	22.53	983
2023-09-06	22.36	22.37	22.36	22.42	7,189
2023-09-05	22.35	22.39	22.35	22.34	22,442
2023-09-04	22.27	22.27	22.27	22.26	443
2023-09-01	22.25	22.26	22.23	22.34	1,020
2023-08-31	22.22	22.28	22.22	22.29	637
2023-08-30	22.20	22.20	22.20	22.20	4,598
2023-08-29	22.36	22.38	22.36	22.38	27
2023-08-28	22.36	22.36	22.36	22.36	0
2023-08-25	22.31	22.32	22.28	22.36	20,899
2023-08-24	22.17	22.32	22.17	22.32	2,041
2023-08-23	22.14	22.21	22.14	22.17	7,970
2023-08-22	21.85	21.99	21.84	21.96	3,045
2023-08-21	21.98	21.98	21.96	21.90	3,274
2023-08-18	22.06	22.06	22.06	22.02	6,753
2023-08-17	21.96	21.96	21.96	21.94	162
2023-08-16	22.08	22.08	21.99	22.01	2,838
2023-08-15	22.08	22.08	22.07	22.10	2,307
2023-08-14	22.29	22.29	22.29	22.23	1,227
2023-08-11	22.29	22.29	22.21	22.21	0
2023-08-10	22.25	22.29	22.25	22.29	2,028
2023-08-09	22.25	22.26	22.25	22.33	1,946
2023-08-08	22.35	22.41	22.35	22.34	13,479
2023-08-07	22.25	22.26	22.20	22.21	12,247
2023-08-04	22.12	22.16	22.12	22.16	1,243
2023-08-03	22.23	22.23	22.11	22.12	945
2023-08-02	22.16	22.16	22.16	22.20	259
2023-08-01	22.26	22.26	22.26	22.27	2,803
2023-07-31	22.83	22.83	22.62	22.64	1,780
2023-07-28	22.66	22.66	22.60	22.60	1,764
2023-07-27	22.51	22.70	22.50	22.63	3,332
2023-07-26	22.59	22.59	22.59	22.56	1,862
2023-07-25	22.80	22.81	22.76	22.73	18,156
2023-07-24	22.81	22.81	22.81	22.80	2,165
2023-07-21	22.79	22.79	22.76	22.76	2,994
2023-07-20	22.60	22.70	22.60	22.67	2,662
2023-07-19	22.66	22.66	22.66	22.62	841
2023-07-18	22.26	22.33	22.26	22.33	399
2023-07-17	22.23	22.30	22.23	22.26	4,088
2023-07-14	22.27	22.27	22.27	22.24	685
2023-07-13	22.32	22.32	22.27	22.30	2,909
2023-07-12	22.32	22.32	22.32	22.35	1,798
2023-07-11	22.36	22.36	22.30	22.35	1,342
2023-07-10	22.51	22.55	22.50	22.49	41,115
2023-07-07	22.56	22.56	22.52	22.43	35,525
2023-07-06	22.75	22.75	22.60	22.61	32,472
2023-07-05	22.81	22.83	22.81	22.81	4,027
2023-07-04	22.87	22.87	22.85	22.87	4,087
2023-07-03	22.97	22.98	22.91	22.94	1,882
2023-06-30	22.82	22.82	22.80	22.86	14,146
2023-06-29	23.06	23.06	23.00	22.99	43,897
2023-06-28	22.90	23.12	22.90	23.07	16,277
2023-06-27	22.87	22.93	22.87	22.86	20,447
2023-06-26	22.94	23.06	22.94	22.99	5,252
2023-06-23	22.97	23.02	22.97	22.98	6,540
2023-06-22	22.94	22.94	22.83	22.87	5,729
2023-06-21	22.90	22.90	22.90	22.88	2,297
2023-06-20	22.76	22.94	22.75	22.93	2,620
2023-06-19	22.71	22.71	22.66	22.67	1,858
2023-06-16	22.84	22.84	22.79	22.72	3,172
2023-06-15	22.91	23.04	22.91	22.89	10,047
2023-06-14	22.94	22.94	22.94	22.93	16,383
2023-06-13	23.17	23.18	23.16	23.02	14,871
2023-06-12	23.10	23.19	23.10	23.22	3,905
2023-06-09	23.17	23.22	23.12	23.15	11,376
2023-06-08	23.33	23.33	23.21	23.21	531
2023-06-07	23.45	23.45	23.32	23.33	8,393
2023-06-06	23.50	23.50	23.43	23.47	6,741
2023-06-05	23.50	23.50	23.46	23.48	27,699
2023-06-02	23.32	23.37	23.32	23.37	1,067
2023-06-01	23.44	23.44	23.33	23.32	4,976
2023-05-31	23.62	23.63	23.56	23.58	21,925
2023-05-30	23.63	23.63	23.43	23.54	3,387
2023-05-29	23.52	23.52	23.52	23.52	0
2023-05-26	23.50	23.55	23.50	23.52	12,748
2023-05-25	23.57	23.57	23.57	23.60	1,348
2023-05-24	23.64	23.66	23.61	23.64	3,907
2023-05-23	23.53	23.56	23.49	23.51	10,623
2023-05-22	23.52	23.52	23.47	23.46	3,810
2023-05-19	23.53	23.53	23.53	23.48	548
2023-05-18	23.57	23.59	23.57	23.59	1,087
2023-05-17	23.56	23.56	23.56	23.53	4,203
2023-05-16	23.51	23.54	23.51	23.49	1,164
2023-05-15	23.60	23.66	23.57	23.54	2,108
2023-05-12	23.56	23.65	23.56	23.72	4,478
2023-05-11	23.51	23.65	23.50	23.66	2,806
2023-05-10	23.28	23.40	23.27	23.38	6,534
2023-05-09	23.40	23.45	23.35	23.35	5,647
2023-05-08	23.40	23.40	23.40	23.40	0
2023-05-05	23.43	23.53	23.43	23.40	2,965
2023-05-04	23.56	23.63	23.53	23.63	3,572
2023-05-03	23.59	23.59	23.59	23.60	7,111
2023-05-02	23.52	23.62	23.51	23.70	2,340
2023-05-01	23.51	23.51	23.51	23.51	0
2023-04-28	23.69	23.71	23.69	23.51	1,342
2023-04-27	23.75	23.80	23.74	23.66	711
2023-04-26	23.78	23.78	23.78	23.78	1,367
2023-04-25	23.80	23.80	23.80	23.91	1,226
2023-04-24	23.67	23.73	23.66	23.70	7,839
2023-04-21	23.79	23.79	23.67	23.69	1,500
2023-04-20	23.67	23.67	23.60	23.65	1,779
2023-04-19	23.56	23.62	23.55	23.57	5,793
2023-04-18	23.62	23.64	23.58	23.65	4,944
2023-04-17	23.78	23.83	23.78	23.78	1,604
2023-04-14	23.66	23.66	23.66	23.74	954
2023-04-13	23.75	23.75	23.72	23.72	13,250
2023-04-12	23.84	23.84	23.73	23.78	2,369
2023-04-11	24.03	24.03	23.80	23.82	3,060
2023-04-10	23.98	23.98	23.98	23.98	0
2023-04-07	23.98	23.98	23.98	23.98	0
2023-04-06	23.83	24.04	23.83	23.98	3,473
2023-04-05	23.75	23.90	23.75	23.89	9,020
2023-04-04	23.79	23.79	23.68	23.75	3,249
2023-04-03	23.93	23.96	23.85	23.97	6,542
2023-03-31	23.71	23.78	23.71	23.81	3,967
2023-03-30	23.80	23.80	23.75	23.75	17,000
2023-03-29	23.76	23.76	23.74	23.81	3,373
2023-03-28	23.72	23.73	23.72	23.75	12,430
2023-03-27	23.94	23.99	23.81	23.85	5,746
2023-03-24	24.05	24.33	24.05	24.13	5,301
2023-03-23	23.89	23.92	23.86	23.90	2,613
2023-03-22	23.68	23.82	23.68	23.86	1,997
2023-03-21	23.73	23.78	23.73	23.84	3,314
2023-03-20	23.94	23.94	23.75	23.75	140
2023-03-17	24.01	24.04	23.91	23.94	828
2023-03-16	24.40	24.40	24.18	24.03	6,013
2023-03-15	23.82	24.26	23.82	24.44	2,854
2023-03-14	24.01	24.01	23.84	23.93	2,084
2023-03-13	24.17	24.27	24.09	24.06	6,905
2023-03-10	24.07	24.07	23.85	23.89	891
2023-03-09	23.97	23.99	23.97	23.95	4,535
2023-03-08	24.19	24.19	24.19	24.12	4,524
2023-03-07	24.03	24.07	24.03	24.20	4,675
2023-03-06	24.10	24.11	24.03	24.00	6,034
2023-03-03	23.96	23.97	23.96	24.04	5,038
2023-03-02	23.91	23.95	23.83	23.93	3,541
2023-03-01	23.77	23.77	23.74	23.76	3,544
2023-02-28	23.65	23.65	23.53	23.63	1,625
2023-02-27	23.81	23.81	23.79	23.76	13,022
2023-02-24	23.88	23.92	23.88	23.90	6,619
2023-02-23	23.81	23.90	23.79	23.89	1,233
2023-02-22	23.72	23.77	23.72	23.85	2,119
2023-02-21	23.71	23.74	23.69	23.68	4,297
2023-02-20	23.90	23.93	23.90	23.90	11,296
2023-02-17	24.04	24.05	23.96	23.97	2,621
2023-02-16	23.99	24.03	23.99	24.02	1,017
2023-02-15	23.84	24.05	23.84	23.98	3,583
2023-02-14	23.78	23.79	23.70	23.73	6,917
2023-02-13	23.97	23.97	23.79	23.81	3,868
2023-02-10	23.90	24.00	23.88	23.96	392
2023-02-09	23.90	23.93	23.90	23.97	3,085
2023-02-08	23.99	24.07	23.99	24.04	6,158
2023-02-07	24.13	24.16	24.11	24.13	3,224
2023-02-06	24.04	24.04	23.99	24.06	8,972
2023-02-03	24.05	24.11	23.98	24.02	2,990
2023-02-02	23.75	23.94	23.72	23.93	10,062
2023-02-01	23.63	23.67	23.61	23.70	5,513
2023-01-31	24.22	24.24	24.19	24.18	2,364
2023-01-30	24.09	24.21	24.09	24.15	1,332
2023-01-27	24.20	24.20	24.20	24.17	755
2023-01-26	24.17	24.27	24.14	24.24	6,860
2023-01-25	24.35	24.35	24.18	24.20	383
2023-01-24	24.06	24.25	24.06	24.26	1,167
2023-01-23	24.10	24.10	24.10	24.08	4,386
2023-01-20	24.19	24.19	24.12	24.06	8,460
2023-01-19	24.11	24.11	24.06	24.07	54,746
2023-01-18	24.02	24.06	23.96	24.07	35,817
2023-01-17	24.22	24.24	24.05	24.16	8,096
2023-01-16	24.26	24.26	24.23	24.23	8,596
2023-01-13	24.46	24.52	24.46	24.43	7,471
2023-01-12	24.38	24.45	24.38	24.44	23,729
2023-01-11	24.39	24.39	24.39	24.42	3,590
2023-01-10	24.39	24.39	24.35	24.27	17,883
2023-01-09	24.27	24.30	24.27	24.35	3,671
2023-01-06	24.57	24.57	24.56	24.51	3,673
2023-01-05	24.32	24.46	24.32	24.57	3,259
2023-01-04	24.34	24.41	24.34	24.34	3,127
2023-01-03	24.59	24.59	24.39	24.45	4,240
2023-01-02	24.26	24.26	24.26	24.26	0
2022-12-30	24.24	24.26	24.24	24.26	150
2022-12-29	24.22	24.24	24.22	24.24	1,973
2022-12-28	24.24	24.31	24.24	24.22	2,577
2022-12-27	24.27	24.27	24.27	24.27	0
2022-12-26	24.27	24.27	24.27	24.27	0
2022-12-23	24.32	24.33	24.27	24.27	15,185
2022-12-22	24.36	24.56	24.35	24.51	11,750
2022-12-21	24.18	24.40	24.18	24.39	19,073
2022-12-20	24.08	24.22	24.07	24.22	13,005
2022-12-19	24.18	24.19	24.13	24.14	5,031
2022-12-16	24.40	24.40	24.25	24.33	3,963
2022-12-15	23.95	24.08	23.94	24.26	7,723
2022-12-14	24.00	24.06	23.94	23.89	6,873
2022-12-13	24.15	24.15	24.15	24.08	6,280
2022-12-12	24.21	24.21	24.19	24.18	1,605
2022-12-09	24.41	24.41	24.41	24.17	4,923
2022-12-08	24.63	24.63	24.47	24.46	1,727
2022-12-07	24.55	24.55	24.45	24.46	2,011
2022-12-06	24.44	24.48	24.44	24.32	5,487
2022-12-05	24.61	24.61	24.40	24.47	14,154
2022-12-02	24.34	24.38	24.34	24.32	3,041
2022-12-01	24.38	24.41	24.24	24.29	6,475
2022-11-30	24.34	24.35	24.34	24.43	7,497
2022-11-29	24.37	24.37	24.37	24.38	5,548
2022-11-28	24.41	24.41	24.31	24.36	4,624
2022-11-25	24.27	24.27	24.27	24.25	3,693
2022-11-24	24.34	24.34	24.27	24.26	1,137
2022-11-23	24.39	24.39	24.22	24.22	4,453
2022-11-22	24.50	24.50	24.50	24.55	998
2022-11-21	24.48	24.60	24.48	24.59	7,774
2022-11-18	24.30	24.37	24.24	24.28	10,090
2022-11-17	24.57	24.71	24.57	24.67	7,762
2022-11-16	24.50	24.55	24.50	24.58	4,013
2022-11-15	24.53	24.53	24.35	24.53	16,200
2022-11-14	24.66	24.77	24.66	24.73	2,253
2022-11-11	24.88	24.88	24.77	24.71	19,514
2022-11-10	25.22	25.22	24.97	24.98	5,968
2022-11-09	25.16	25.23	25.16	25.23	7,457
2022-11-08	25.03	25.08	24.88	24.92	24,367
2022-11-07	25.10	25.16	25.09	25.08	10,783
2022-11-04	25.46	25.58	25.37	25.39	30,621
2022-11-03	25.55	25.66	25.45	25.66	4,281
2022-11-02	25.20	25.36	25.20	25.35	6,314
2022-11-01	25.26	25.35	25.26	25.34	1,586
2022-10-31	25.02	25.30	25.02	25.25	4,403
2022-10-28	25.18	25.21	25.05	25.09	20,130
2022-10-27	24.88	25.00	24.88	25.07	25,698
2022-10-26	25.02	25.02	24.94	24.98	6,082
2022-10-25	25.49	25.49	25.20	25.16	12,918
2022-10-24	25.46	25.46	25.35	25.49	3,771
2022-10-21	25.66	25.66	25.66	25.62	1,850
2022-10-20	25.40	25.50	25.37	25.41	5,957
2022-10-19	25.43	25.50	25.43	25.46	56,753
2022-10-18	25.66	25.66	25.54	25.49	8,605
2022-10-17	25.58	25.58	25.39	25.39	3,755
2022-10-14	25.46	25.69	25.46	25.58	10,590
2022-10-13	25.67	25.67	25.37	25.37	6,832
2022-10-12	26.10	26.14	25.94	26.07	11,840
2022-10-11	25.97	25.97	25.97	25.93	4,882
2022-10-10	25.98	26.02	25.92	25.91	38,720
2022-10-07	25.65	25.88	25.60	25.85	11,868
2022-10-06	25.68	25.75	25.68	25.75	3,559
2022-10-05	25.42	25.63	25.42	25.68	7,160
2022-10-04	25.55	25.69	25.55	25.44	17,567
2022-10-03	25.46	25.63	25.46	25.59	9,054
2022-09-30	26.04	26.04	25.81	25.79	16,916
2022-09-29	26.68	26.80	26.14	26.14	6,552
2022-09-28	26.88	27.20	26.81	27.02	10,453
2022-09-27	26.84	26.88	26.75	26.75	21,889
2022-09-26	27.35	27.35	27.05	27.01	15,566
2022-09-23	26.52	26.87	26.52	26.82	5,949
2022-09-22	26.44	26.44	26.25	26.24	29,864
2022-09-21	26.31	26.31	26.24	26.25	5,980
2022-09-20	26.02	26.05	25.98	26.05	8,960
2022-09-19	26.25	26.25	26.25	26.25	0
2022-09-16	26.40	26.40	26.21	26.25	4,747
2022-09-15	26.21	26.26	26.17	26.21	17,322
2022-09-14	26.19	26.19	26.06	26.12	5,144
2022-09-13	25.82	26.02	25.82	26.13	12,349
2022-09-12	26.00	26.02	26.00	25.92	6,963
2022-09-09	26.16	26.16	26.16	26.18	1,575
2022-09-08	26.53	26.54	26.49	26.44	22,552
2022-09-07	26.46	26.57	26.46	26.55	9,116
2022-09-06	26.49	26.49	26.38	26.41	7,110
2022-09-05	26.73	26.73	26.56	26.62	6,204
2022-09-02	26.38	26.46	26.35	26.39	50,844
2022-09-01	26.45	26.48	26.42	26.46	6,583
2022-08-31	26.62	26.69	26.62	26.57	7,460
2022-08-30	26.57	26.64	26.49	26.56	18,259
2022-08-29	26.47	26.47	26.47	26.47	0
2022-08-26	26.37	26.37	26.30	26.47	7,898
2022-08-25	26.35	26.43	26.35	26.39	8,456
2022-08-24	26.33	26.44	26.29	26.34	22,220
2022-08-23	26.54	26.54	26.30	26.28	14,459
2022-08-22	26.43	26.43	26.29	26.42	10,228
2022-08-19	26.18	26.34	26.18	26.32	10,315
2022-08-18	25.78	25.91	25.71	25.90	14,363
2022-08-17	25.69	25.75	25.61	25.73	11,559
2022-08-16	25.83	25.88	25.62	25.70	17,599
2022-08-15	25.81	25.81	25.74	25.76	22,035
2022-08-12	25.46	25.63	25.46	25.62	6,166
2022-08-11	25.52	25.52	25.39	25.40	10,744
2022-08-10	25.82	25.87	25.52	25.43	32,267
2022-08-09	25.82	25.82	25.80	25.83	4,457
2022-08-08	25.75	25.80	25.75	25.75	17,384
2022-08-05	25.80	25.81	25.77	25.75	5,680
2022-08-04	25.76	25.92	25.72	25.80	13,789
2022-08-03	25.58	25.71	25.58	25.75	13,715
2022-08-02	25.97	25.97	25.83	25.70	4,696
2022-08-01	26.91	26.98	26.79	26.79	18,777
2022-07-29	26.78	27.20	26.78	27.06	4,536
2022-07-28	26.59	26.99	26.59	26.97	8,345
2022-07-27	26.77	26.77	26.70	26.82	11,787
2022-07-26	27.00	27.02	26.87	26.86	8,596
2022-07-25	26.84	26.84	26.62	26.76	15,373
2022-07-22	26.83	26.83	26.68	26.76	5,668
2022-07-21	26.51	26.72	26.38	26.61	8,086
2022-07-20	26.48	26.63	26.48	26.55	7,946
2022-07-19	26.52	26.52	26.43	26.50	18,193
2022-07-18	26.60	26.63	26.52	26.52	43,315
2022-07-15	26.82	26.87	26.76	26.81	12,487
2022-07-14	26.72	26.89	26.72	26.82	7,093
2022-07-13	26.57	26.65	26.57	26.61	8,560
2022-07-12	26.78	26.78	26.62	26.59	7,323
2022-07-11	26.42	26.68	26.42	26.58	15,631
2022-07-08	26.43	26.43	26.15	26.22	14,471
2022-07-07	26.52	26.52	26.31	26.41	6,310
2022-07-06	26.66	26.81	26.66	26.63	18,334
2022-07-05	26.33	26.84	26.33	26.87	49,566
2022-07-04	26.27	26.27	26.12	26.26	6,288
2022-07-01	26.02	26.57	26.02	26.47	4,627
2022-06-30	26.06	26.17	26.02	26.07	6,431
2022-06-29	26.01	26.02	25.98	26.14	3,698
2022-06-28	25.90	25.96	25.89	26.00	9,633
2022-06-27	25.99	26.05	25.89	25.90	130,994
2022-06-24	26.08	26.08	25.94	26.00	23,043
2022-06-23	26.18	26.18	26.12	26.08	10,537
2022-06-22	25.88	25.96	25.88	25.88	8,385
2022-06-21	25.80	25.87	25.79	25.87	20,771
2022-06-20	26.00	26.00	25.90	25.85	7,942
2022-06-17	25.84	25.97	25.79	25.97	23,857
2022-06-16	26.28	26.37	25.65	25.66	109,065
2022-06-15	26.06	26.16	25.99	26.15	5,526
2022-06-14	26.20	26.31	26.20	26.27	14,579
2022-06-13	26.48	26.48	26.27	26.27	9,567
2022-06-10	26.10	26.38	26.10	26.32	13,423
2022-06-09	26.08	26.08	25.95	25.98	17,784
2022-06-08	26.04	26.04	25.98	26.02	3,862
2022-06-07	26.08	26.11	26.07	25.94	9,487
2022-06-06	26.06	26.09	25.96	26.02	4,281
2022-06-03	25.99	25.99	25.99	25.99	0
2022-06-02	25.99	25.99	25.99	25.99	0
2022-06-01	25.90	25.98	25.86	25.99	7,020
2022-05-31	25.98	26.09	25.98	25.89	6,294
2022-05-30	25.91	25.91	25.89	25.87	3,479
2022-05-27	25.89	25.98	25.83	25.99	4,813
2022-05-26	25.97	25.97	25.76	25.96	2,487
2022-05-25	26.01	26.14	25.94	25.92	4,902
2022-05-24	25.93	25.93	25.93	26.01	1,189
2022-05-23	25.85	25.85	25.79	25.80	6,084
2022-05-20	26.01	26.03	25.99	26.05	2,953
2022-05-19	26.20	26.20	26.20	26.15	2,946
2022-05-18	26.04	26.20	26.04	26.26	14,757
2022-05-17	26.18	26.18	26.03	25.99	36,193
2022-05-16	26.65	26.65	26.54	26.58	32,370
2022-05-13	26.34	26.58	26.34	26.47	8,003
2022-05-12	26.76	26.76	26.65	26.68	8,809
2022-05-11	25.97	26.07	25.97	26.15	6,159
2022-05-10	26.18	26.18	26.11	26.25	5,761
2022-05-09	26.13	26.13	26.00	26.23	2,106
2022-05-06	26.25	26.28	26.20	26.16	7,261
2022-05-05	26.09	26.35	26.09	26.23	5,636
2022-05-04	26.01	26.09	26.00	26.03	4,910
2022-05-03	25.93	26.13	25.93	26.19	6,307
2022-05-02	26.44	26.44	26.44	26.44	0
2022-04-29	26.44	26.49	26.41	26.44	2,483
2022-04-28	26.33	26.60	26.33	26.54	19,464
2022-04-27	26.37	26.45	26.30	26.35	15,518
2022-04-26	25.98	26.12	25.98	26.21	10,583
2022-04-25	25.83	26.11	25.83	26.11	5,452
2022-04-22	25.62	25.87	25.62	25.83	6,358
2022-04-21	25.31	25.37	25.26	25.24	13,177
2022-04-20	25.22	25.24	25.18	25.23	6,491
2022-04-19	25.25	25.38	25.24	25.35	27,281
2022-04-18	25.23	25.23	25.23	25.23	0
2022-04-15	25.23	25.23	25.23	25.23	0
2022-04-14	25.13	25.24	25.13	25.23	1,802
2022-04-13	25.38	25.38	25.38	25.38	1,696
2022-04-12	25.41	25.54	25.37	25.48	6,071
2022-04-11	25.36	25.36	25.24	25.28	17,906
2022-04-08	25.35	25.49	25.35	25.39	8,760
2022-04-07	25.46	25.46	25.32	25.34	9,393
2022-04-06	25.44	25.48	25.38	25.42	6,264
2022-04-05	25.52	25.52	25.40	25.45	13,190
2022-04-04	25.64	25.64	25.58	25.62	10,995
2022-04-01	25.61	25.62	25.55	25.66	34,228
2022-03-31	25.80	25.89	25.79	25.81	13,757
2022-03-30	25.72	25.77	25.63	25.75	15,176
2022-03-29	25.81	25.81	25.64	25.69	3,971
2022-03-28	25.68	25.93	25.68	25.86	9,889
2022-03-25	25.83	25.83	25.58	25.71	5,049
2022-03-24	25.94	25.95	25.88	25.91	31,957
2022-03-23	25.70	25.79	25.68	25.82	21,394
2022-03-22	25.73	25.76	25.65	25.66	28,962
2022-03-21	26.12	26.12	25.96	25.93	6,819
2022-03-18	26.24	26.28	26.04	26.10	5,568
2022-03-17	25.91	26.07	25.81	25.95	95,716
2022-03-16	26.12	26.15	26.11	25.99	4,542
2022-03-15	26.48	26.48	26.48	26.28	5,099
2022-03-14	26.61	26.61	26.41	26.38	8,397
2022-03-11	26.48	26.64	26.48	26.67	3,562
2022-03-10	26.29	26.29	26.18	26.28	5,207
2022-03-09	26.60	26.60	26.31	26.24	5,580
2022-03-08	26.60	26.68	26.56	26.64	9,941
2022-03-07	26.37	26.50	26.33	26.44	5,751
2022-03-04	26.00	26.31	25.90	26.29	10,820
2022-03-03	25.79	25.87	25.79	25.83	13,834
2022-03-02	26.17	26.18	25.87	25.90	7,349
2022-03-01	25.60	25.84	25.60	25.96	9,518
2022-02-28	25.44	25.46	25.42	25.42	6,264
2022-02-25	25.35	25.35	25.17	25.17	10,580
2022-02-24	25.17	25.67	25.17	25.43	5,970
2022-02-23	24.63	24.84	24.63	24.81	3,069
2022-02-22	24.82	24.82	24.75	24.77	1,787
2022-02-21	24.62	24.74	24.62	24.68	4,706
2022-02-18	24.50	24.71	24.50	24.69	4,273
2022-02-17	24.58	24.63	24.51	24.60	9,617
2022-02-16	24.60	24.61	24.59	24.58	5,107
2022-02-15	24.67	24.67	24.65	24.66	8,253
2022-02-14	24.86	24.86	24.70	24.71	11,853
2022-02-11	24.63	24.63	24.57	24.52	6,005
2022-02-10	24.72	24.74	24.67	24.51	9,772
2022-02-09	24.74	24.78	24.74	24.80	4,175
2022-02-08	24.78	24.78	24.78	24.70	2,527
2022-02-07	24.71	24.71	24.71	24.70	2,677
2022-02-04	24.92	24.95	24.82	24.75	4,675
2022-02-03	25.04	25.04	24.82	24.82	6,277
2022-02-02	25.15	25.15	25.03	25.05	3,080
2022-02-01	25.34	25.37	25.24	25.20	27,658
2022-01-31	26.04	26.04	26.04	26.05	2,292
2022-01-28	26.01	26.05	25.96	26.04	3,908
2022-01-27	25.92	25.96	25.92	26.01	7,355
2022-01-26	25.88	25.88	25.81	25.81	5,308
2022-01-25	25.90	25.98	25.90	25.95	38,671
2022-01-24	25.91	25.94	25.89	25.97	6,347
2022-01-21	25.62	25.70	25.61	25.67	9,745
2022-01-20	25.43	25.46	25.43	25.47	39,525
2022-01-19	25.47	25.47	25.47	25.49	13,844
2022-01-18	25.62	25.62	25.60	25.59	95,262
2022-01-17	25.42	25.51	25.41	25.49	7,298
2022-01-14	25.51	25.58	25.49	25.56	69,956
2022-01-13	25.54	25.54	25.47	25.48	8,258
2022-01-12	25.84	25.84	25.67	25.65	12,686
2022-01-11	25.78	25.78	25.78	25.76	4,067
2022-01-10	25.73	25.79	25.72	25.72	5,524
2022-01-07	25.89	25.89	25.82	25.74	7,212
2022-01-06	25.95	25.96	25.85	25.87	6,559
2022-01-05	26.24	26.24	26.08	26.07	4,695
2022-01-04	26.44	26.44	26.39	26.23	1,897
2022-01-03	26.62	26.62	26.62	26.62	0
2021-12-31	26.64	26.66	26.64	26.62	1,350
2021-12-30	26.51	26.51	26.45	26.48	8,517
2021-12-29	26.45	26.45	26.38	26.37	662
2021-12-28	26.49	26.49	26.49	26.49	0
2021-12-27	26.49	26.49	26.49	26.49	0
2021-12-24	26.52	26.53	26.44	26.49	6,300
2021-12-23	26.58	26.58	26.47	26.51	4,446
2021-12-22	26.74	26.74	26.60	26.66	5,267
2021-12-21	26.80	26.80	26.80	26.73	2,960
2021-12-20	26.88	26.94	26.79	26.82	10,277
2021-12-17	26.70	26.76	26.70	26.74	2,284
2021-12-16	26.71	26.79	26.57	26.64	10,084
2021-12-15	26.76	26.76	26.67	26.75	7,029
2021-12-14	26.84	26.85	26.70	26.73	11,320
2021-12-13	26.76	26.85	26.76	26.90	11,445
2021-12-10	26.91	26.91	26.86	26.84	5,529
2021-12-09	26.94	27.03	26.94	26.98	6,605
2021-12-08	26.94	27.09	26.94	26.89	15,312
2021-12-07	26.91	27.01	26.88	27.01	28,624
2021-12-06	27.01	27.05	27.01	27.00	3,337
2021-12-03	26.96	27.11	26.96	27.06	15,603
2021-12-02	26.72	26.78	26.72	26.79	4,949
2021-12-01	26.76	26.82	26.72	26.71	6,286
2021-11-30	26.85	27.00	26.73	26.96	14,855
2021-11-29	26.81	26.90	26.81	26.91	18,337
2021-11-26	26.79	26.79	26.71	26.81	9,410
2021-11-25	26.68	26.73	26.68	26.72	5,905
2021-11-24	26.58	26.59	26.56	26.62	11,948
2021-11-23	26.60	26.60	26.59	26.48	6,381
2021-11-22	26.72	26.76	26.58	26.62	8,513
2021-11-19	26.82	26.85	26.74	26.73	8,683
2021-11-18	26.62	26.72	26.59	26.71	8,682
2021-11-17	26.66	26.66	26.61	26.60	4,747
2021-11-16	26.74	26.81	26.74	26.78	16,658
2021-11-15	26.83	26.83	26.77	26.78	10,959
2021-11-12	26.84	26.89	26.84	26.81	6,519
2021-11-11	26.92	26.92	26.84	26.88	7,319
2021-11-10	26.59	26.79	26.59	26.74	12,237
2021-11-09	26.46	26.63	26.40	26.65	80,447
2021-11-08	26.51	26.51	26.39	26.42	18,767
2021-11-05	26.47	26.51	26.43	26.47	11,413
2021-11-04	25.85	26.32	25.85	26.32	12,503
2021-11-03	26.00	26.01	25.84	25.86	8,134
2021-11-02	25.90	25.99	25.90	25.96	31,380
2021-11-01	25.94	25.96	25.84	25.85	21,503
2021-10-29	25.70	25.79	25.56	25.85	21,431
2021-10-28	26.01	26.07	25.68	25.78	29,454
2021-10-27	25.89	25.89	25.89	26.04	2,942
2021-10-26	25.77	25.77	25.75	25.78	3,519
2021-10-25	25.76	25.78	25.74	25.74	7,308
2021-10-22	25.59	25.71	25.58	25.68	50,782
2021-10-21	25.52	25.60	25.52	25.55	13,918
2021-10-20	25.53	25.57	25.52	25.48	16,216
2021-10-19	25.54	25.55	25.51	25.52	36,045
2021-10-18	25.78	25.78	25.74	25.76	6,251
2021-10-15	25.82	25.82	25.74	25.71	1,003
2021-10-14	25.82	25.82	25.76	25.89	2,798
2021-10-13	25.83	25.83	25.83	25.86	3,163
2021-10-12	25.89	25.92	25.82	25.85	7,902
2021-10-11	25.77	25.80	25.72	25.77	9,931
2021-10-08	25.74	25.74	25.73	25.73	2,276
2021-10-07	25.79	25.79	25.79	25.72	1,313
2021-10-06	25.85	25.95	25.85	25.97	12,603
2021-10-05	25.80	25.87	25.77	25.77	5,996
2021-10-04	25.97	25.97	25.77	25.82	7,052
2021-10-01	26.05	26.05	25.88	25.88	8,743
2021-09-30	26.02	26.02	25.87	25.85	5,850
2021-09-29	26.04	26.04	26.04	26.04	1,021
2021-09-28	25.56	25.66	25.56	25.85	6,630
2021-09-27	25.56	25.59	25.53	25.57	7,933
2021-09-24	25.64	25.66	25.58	25.62	51,533
2021-09-23	25.82	25.82	25.57	25.56	10,453
2021-09-22	25.86	25.86	25.84	25.84	127,201
2021-09-21	25.80	25.80	25.80	25.84	1,741
2021-09-20	25.82	25.87	25.81	25.84	17,234
2021-09-17	25.75	25.75	25.63	25.66	3,275
2021-09-16	25.64	25.72	25.62	25.69	2,409
2021-09-15	25.66	25.66	25.60	25.59	5,336
2021-09-14	25.52	25.57	25.46	25.57	14,112
2021-09-13	25.64	25.64	25.60	25.61	6,610
2021-09-10	25.60	25.63	25.60	25.61	4,520
2021-09-09	25.68	25.68	25.55	25.57	6,877
2021-09-08	25.61	25.65	25.61	25.64	4,046
2021-09-07	25.53	25.55	25.52	25.51	2,940
2021-09-06	25.50	25.51	25.45	25.50	6,762
2021-09-03	25.55	25.55	25.40	25.42	3,233
2021-09-02	25.62	25.62	25.50	25.52	7,885
2021-09-01	25.60	25.64	25.52	25.56	14,538
2021-08-31	25.70	25.70	25.63	25.65	3,574
2021-08-30	25.63	25.63	25.63	25.63	0
2021-08-27	25.63	25.64	25.60	25.63	11,028
2021-08-26	25.55	25.59	25.54	25.58	9,001
2021-08-25	25.55	25.55	25.55	25.57	2,579
2021-08-24	25.61	25.61	25.61	25.61	4,237
2021-08-23	25.70	25.71	25.59	25.60	4,176
2021-08-20	25.81	25.83	25.76	25.79	6,411
2021-08-19	25.68	25.70	25.67	25.69	17,706
2021-08-18	25.56	25.56	25.52	25.53	4,907
2021-08-17	25.58	25.58	25.56	25.57	4,080
2021-08-16	25.53	25.53	25.39	25.45	10,572
2021-08-13	25.49	25.49	25.38	25.38	2,521
2021-08-12	25.33	25.37	25.33	25.37	21,492
2021-08-11	25.32	25.35	25.26	25.27	15,185
2021-08-10	25.30	25.30	25.27	25.30	3,117
2021-08-09	25.26	25.31	25.26	25.30	9,357
2021-08-06	25.25	25.28	25.23	25.27	17,350
2021-08-05	25.33	25.33	25.26	25.23	6,552
2021-08-04	25.39	25.39	25.33	25.38	5,233
2021-08-03	25.39	25.46	25.39	25.42	4,996
2021-08-02	25.36	25.47	25.36	25.48	6,874
2021-07-30	25.87	25.99	25.87	25.97	13,268
2021-07-29	25.86	25.87	25.83	25.87	8,623
2021-07-28	25.93	25.97	25.93	25.92	8,942
2021-07-27	26.11	26.11	26.08	25.94	15,757
2021-07-26	26.15	26.15	26.00	26.01	13,633
2021-07-23	25.99	26.04	25.91	26.02	11,642
2021-07-22	25.93	25.94	25.88	25.91	10,228
2021-07-21	26.25	26.25	26.02	26.03	6,370
2021-07-20	26.16	26.34	26.16	26.23	11,780
2021-07-19	26.01	26.20	26.01	26.20	39,408
2021-07-16	25.82	25.91	25.82	25.88	25,666
2021-07-15	25.79	25.79	25.69	25.68	4,602
2021-07-14	25.66	25.67	25.61	25.67	9,380
2021-07-13	25.55	25.64	25.54	25.69	11,068
2021-07-12	25.52	25.57	25.51	25.53	6,808
2021-07-09	25.63	25.63	25.46	25.54	6,340
2021-07-08	25.75	25.78	25.71	25.70	29,299
2021-07-07	25.73	25.77	25.64	25.74	5,172
2021-07-06	25.40	25.69	25.40	25.68	4,421
2021-07-05	25.49	25.52	25.49	25.48	6,288
2021-07-02	25.62	25.62	25.58	25.55	3,796
2021-07-01	25.41	25.53	25.41	25.52	6,104
2021-06-30	25.41	25.48	25.34	25.47	7,300
2021-06-29	25.37	25.39	25.36	25.36	15,385
2021-06-28	25.17	25.24	25.17	25.31	2,731
2021-06-25	25.15	25.20	25.13	25.15	7,284
2021-06-24	25.14	25.19	25.13	25.21	4,529
2021-06-23	25.05	25.12	25.03	25.08	7,424
2021-06-22	25.11	25.13	25.10	25.11	3,389
2021-06-21	25.35	25.35	25.07	25.05	28,341
2021-06-18	25.18	25.25	25.14	25.30	44,636
2021-06-17	24.86	24.99	24.86	24.97	13,820
2021-06-16	24.85	24.94	24.85	24.93	13,980
2021-06-15	24.93	24.93	24.88	24.88	20,954
2021-06-14	24.88	24.88	24.78	24.81	13,127
2021-06-11	24.84	24.90	24.82	24.87	16,681
2021-06-10	24.83	24.83	24.71	24.77	13,094
2021-06-09	24.68	24.81	24.68	24.79	17,359
2021-06-08	24.76	24.76	24.70	24.71	7,878
2021-06-07	24.69	24.69	24.69	24.68	6,520
2021-06-04	24.69	24.69	24.64	24.67	16,554
2021-06-03	24.65	24.74	24.63	24.73	7,508
2021-06-02	24.74	24.75	24.67	24.65	4,683
2021-06-01	24.55	24.63	24.55	24.64	7,299
2021-05-28	24.57	24.65	24.55	24.59	25,524
2021-05-27	24.68	24.69	24.52	24.54	6,811
2021-05-26	24.71	24.71	24.69	24.73	3,760
2021-05-25	24.61	24.73	24.61	24.71	11,466
2021-05-24	24.53	24.60	24.52	24.57	8,532
2021-05-21	24.41	24.50	24.39	24.48	7,514
2021-05-20	24.55	24.55	24.51	24.50	6,530
2021-05-19	24.55	24.62	24.55	24.62	6,909
2021-05-18	24.61	24.61	24.55	24.60	9,255
2021-05-17	24.74	24.74	24.71	24.71	9,353
2021-05-14	24.78	24.78	24.71	24.74	12,324
2021-05-13	24.82	24.82	24.75	24.77	28,365
2021-05-12	24.67	24.74	24.64	24.71	9,659
2021-05-11	24.70	24.70	24.58	24.57	7,036
2021-05-10	24.74	24.75	24.71	24.73	10,613
2021-05-07	24.99	25.03	24.91	24.91	12,024
2021-05-06	25.05	25.16	25.04	25.09	15,060
2021-05-05	24.97	24.99	24.91	24.99	18,258
2021-05-04	24.99	25.07	24.95	25.00	11,122
2021-04-30	24.82	24.83	24.80	24.97	9,298
2021-04-29	24.70	24.77	24.70	24.74	13,090
2021-04-28	24.82	24.86	24.82	24.79	7,550
2021-04-27	24.84	24.86	24.77	24.74	8,361
2021-04-26	24.69	24.81	24.69	24.81	7,685
2021-04-23	24.80	24.83	24.79	24.83	8,807
2021-04-22	24.72	24.90	24.69	24.82	12,661
2021-04-21	24.64	24.67	24.61	24.64	14,133
2021-04-20	24.50	24.58	24.50	24.61	5,061
2021-04-19	24.81	24.81	24.56	24.53	11,974
2021-04-16	24.97	24.97	24.88	24.85	10,371
2021-04-15	24.81	24.91	24.81	24.92	4,595
2021-04-14	24.75	24.81	24.75	24.76	17,830
2021-04-13	24.78	24.84	24.78	24.83	7,210
2021-04-12	24.80	24.80	24.74	24.76	6,289
2021-04-09	24.89	24.89	24.82	24.81	9,920
2021-04-08	24.73	24.83	24.73	24.81	23,814
2021-04-07	24.64	24.80	24.62	24.76	7,196
2021-04-06	24.53	24.65	24.53	24.60	19,435
2021-04-01	24.71	24.72	24.62	24.61	16,371
2021-03-31	24.63	24.71	24.63	24.70	47,336
2021-03-30	24.71	24.80	24.65	24.76	31,196
2021-03-29	24.74	24.75	24.71	24.72	15,973
2021-03-26	24.76	24.80	24.76	24.77	17,055
2021-03-25	24.93	24.93	24.87	24.87	12,768
2021-03-24	24.92	24.93	24.83	24.85	12,824
2021-03-23	24.75	24.75	24.64	24.73	6,082
2021-03-22	24.46	24.53	24.46	24.50	94,989
2021-03-19	24.34	24.35	24.34	24.35	6,323
2021-03-18	24.24	24.24	24.21	24.23	26,562
2021-03-17	24.44	24.46	24.42	24.45	7,734
2021-03-16	24.47	24.61	24.47	24.51	21,629
2021-03-15	24.35	24.41	24.34	24.42	20,903
2021-03-12	24.39	24.48	24.38	24.35	47,507
2021-03-11	24.50	24.51	24.43	24.43	13,785
2021-03-10	24.41	24.49	24.40	24.50	4,428
2021-03-09	24.45	24.46	24.38	24.40	14,058
2021-03-08	24.54	24.55	24.48	24.51	6,190
2021-03-05	24.34	24.58	24.34	24.56	26,149
2021-03-04	24.47	24.47	24.34	24.34	9,453
2021-03-03	24.39	24.44	24.33	24.34	16,754
2021-03-02	24.60	24.60	24.40	24.42	9,054
2021-03-01	24.37	24.45	24.34	24.39	19,269
2021-02-26	24.25	24.28	24.08	24.21	31,497
2021-02-25	24.04	24.07	23.92	23.97	23,211
2021-02-24	24.15	24.23	24.14	24.23	1,629
2021-02-23	24.21	24.29	24.15	24.21	176,946
2021-02-22	24.26	24.33	24.26	24.26	288,474
2021-02-19	24.53	24.55	24.39	24.37	54,291
2021-02-18	24.80	24.80	24.64	24.64	8,671
2021-02-17	24.82	24.94	24.82	24.90	7,016
2021-02-16	24.86	24.90	24.83	24.80	10,769
2021-02-15	24.83	24.88	24.83	24.87	16,131
2021-02-12	25.21	25.21	25.07	25.06	9,750
2021-02-11	25.14	25.17	25.14	25.11	9,528
2021-02-10	25.05	25.08	25.05	25.09	14,008
2021-02-09	25.23	25.23	25.18	25.20	3,710
2021-02-08	25.29	25.31	25.23	25.29	7,390
2021-02-05	25.30	25.34	25.23	25.25	16,800
2021-02-04	25.55	25.59	25.40	25.40	6,412
2021-02-03	25.43	25.48	25.42	25.44	7,557
2021-02-02	25.34	25.43	25.29	25.43	1,733
2021-02-01	25.29	25.40	25.29	25.40	10,374
2021-01-29	25.68	25.68	25.55	25.64	171,582
2021-01-28	25.75	25.75	25.62	25.60	2,382
2021-01-27	25.53	25.68	25.53	25.64	1,495
2021-01-26	25.80	25.80	25.55	25.57	3,735
2021-01-25	25.65	25.77	25.65	25.76	10,386
2021-01-22	25.69	25.72	25.66	25.69	12,878
2021-01-21	25.50	25.56	25.48	25.53	3,321
2021-01-20	25.58	25.67	25.52	25.64	10,146
2021-01-19	25.59	25.69	25.59	25.68	3,013
2021-01-18	25.82	25.82	25.82	25.73	2,708
2021-01-15	25.51	25.71	25.51	25.66	5,190
2021-01-14	25.56	25.56	25.47	25.47	1,639
2021-01-13	25.41	25.46	25.39	25.54	6,693
2021-01-12	25.61	25.61	25.53	25.47	16,026
2021-01-11	25.79	25.82	25.74	25.68	1,492
2021-01-08	25.69	25.75	25.64	25.67	3,727
2021-01-07	25.68	25.77	25.68	25.75	6,095
2021-01-06	25.59	25.79	25.59	25.72	4,695
2021-01-05	25.84	25.84	25.80	25.75	4,470
2021-01-04	25.61	25.82	25.61	25.78	8,043
2020-12-31	25.57	25.61	25.56	25.59	576
2020-12-30	25.85	25.85	25.68	25.68	3,899
2020-12-29	25.81	25.86	25.81	25.85	643
2020-12-24	25.69	25.69	25.65	25.68	6,670
2020-12-23	25.95	25.99	25.70	25.80	8,020
2020-12-22	25.98	26.15	25.97	26.14	2,579
2020-12-21	26.29	26.35	26.15	26.14	33,770
2020-12-18	25.80	25.80	25.75	25.85	2,679
2020-12-17	25.63	25.74	25.62	25.68	18,496
2020-12-16	25.75	25.86	25.75	25.83	21,827
2020-12-15	26.12	26.12	26.00	25.91	9,663
2020-12-14	25.95	26.08	25.94	26.10	8,159
2020-12-11	26.17	26.33	26.17	26.33	11
2020-12-10	26.16	26.18	26.16	26.17	1,912
2020-12-09	25.88	25.98	25.88	25.98	3,780
2020-12-08	26.00	26.04	25.97	26.03	3,695
2020-12-07	26.10	26.10	26.05	26.00	1,935
2020-12-04	25.87	25.87	25.65	25.68	5,153
2020-12-03	25.81	25.87	25.66	25.66	30,357
2020-12-02	25.95	25.95	25.92	25.89	5,391
2020-12-01	25.95	25.95	25.93	25.71	1,115
2020-11-30	25.91	25.91	25.89	25.96	1,924
2020-11-27	25.94	25.94	25.87	25.94	5,586
2020-11-26	25.89	25.89	25.89	25.91	400
2020-11-25	25.90	25.90	25.79	25.78	10,570
2020-11-24	25.88	25.88	25.75	25.77	2,976
2020-11-23	25.71	25.96	25.71	25.91	1,757
2020-11-20	25.89	25.93	25.89	25.89	4,087
2020-11-19	26.00	26.04	26.00	25.97	2,127
2020-11-18	25.89	25.89	25.85	25.84	1,995
2020-11-17	25.97	25.97	25.89	25.92	4,072
2020-11-16	25.95	26.05	25.95	26.00	11,603
2020-11-13	26.09	26.09	26.06	26.05	1,279
2020-11-12	25.96	26.11	25.96	26.11	4,020
2020-11-11	25.71	25.85	25.67	25.89	1,408
2020-11-10	25.85	25.88	25.69	25.86	2,563
2020-11-09	25.98	25.98	25.84	25.94	2,953
2020-11-06	26.13	26.15	26.10	26.01	1,318
2020-11-05	26.37	26.37	26.33	26.27	1,912
2020-11-04	26.60	26.60	26.43	26.49	85,133
2020-11-03	26.43	26.44	26.29	26.20	766
2020-11-02	26.47	26.64	26.47	26.62	3,200
2020-10-30	26.54	26.54	26.44	26.41	1,691
2020-10-29	26.58	26.63	26.58	26.62	409
2020-10-28	26.44	26.65	26.44	26.56	5,664
2020-10-27	26.48	26.48	26.37	26.38	4,023
2020-10-26	26.47	26.47	26.34	26.44	1,025
2020-10-23	26.27	26.30	26.22	26.33	3,792
2020-10-22	26.26	26.27	26.24	26.24	3,763
2020-10-21	26.45	26.45	26.20	26.18	3,637
2020-10-20	26.58	26.65	26.53	26.58	9,621
2020-10-16	26.68	26.85	26.68	26.72	3,377
2020-10-15	26.66	26.75	26.66	26.72	2,790
2020-10-14	26.76	26.76	26.47	26.52	1,529
2020-10-13	26.51	26.63	26.51	26.62	1,507
2020-10-12	26.45	26.51	26.45	26.40	3,787
2020-10-09	26.62	26.62	26.51	26.51	1,528
2020-10-08	26.53	26.67	26.53	26.64	3,885
2020-10-07	26.66	26.72	26.64	26.59	5,703
2020-10-06	26.46	26.55	26.44	26.50	3,207
2020-10-05	26.55	26.58	26.50	26.53	7,870
2020-10-02	26.73	26.73	26.59	26.62	31,886
2020-10-01	26.64	26.82	26.62	26.72	2,275
2020-09-30	26.91	26.92	26.75	26.69	2,306
2020-09-29	26.91	26.91	26.83	26.88	1,218
2020-09-28	26.74	26.80	26.74	26.79	1,557
2020-09-25	26.87	27.08	26.87	27.06	16,154
2020-09-24	27.00	27.02	26.98	27.01	6,056
2020-09-23	27.01	27.02	26.87	26.93	1,908
2020-09-22	27.01	27.01	27.01	26.97	2,355
2020-09-21	26.89	26.91	26.80	26.91	4,865
2020-09-18	26.59	26.62	26.54	26.62	7,642
2020-09-17	26.77	26.77	26.56	26.58	4,676
2020-09-16	26.60	26.61	26.59	26.57	1,300
2020-09-15	26.69	26.78	26.68	26.78	7,484
2020-09-14	26.80	26.81	26.73	26.74	709
2020-09-11	26.86	26.98	26.86	26.97	2,952
2020-09-10	26.51	26.56	26.50	26.46	8,109
2020-09-09	26.67	26.74	26.52	26.46	3,822
2020-09-08	26.34	26.41	26.34	26.43	799
2020-09-07	26.11	26.13	26.11	26.12	5,645
2020-09-04	25.97	26.14	25.96	26.09	26,903
2020-09-03	26.03	26.04	25.98	26.05	3,072
2020-09-02	25.94	26.10	25.89	26.05	8,753
2020-09-01	25.80	25.80	25.71	25.77	7,744
2020-08-28	25.92	25.93	25.80	25.81	3,804
2020-08-27	26.05	26.06	26.05	26.01	407
2020-08-26	26.09	26.13	26.09	26.08	1,352
2020-08-25	26.21	26.21	26.06	26.16	4,854
2020-08-24	26.36	26.36	26.36	26.34	65
2020-08-21	26.04	26.27	25.98	26.21	7,935
2020-08-20	26.22	26.22	26.14	26.04	3,553
2020-08-19	26.04	26.08	26.04	26.12	2,744
2020-08-18	25.96	26.00	25.93	25.91	2,515
2020-08-17	26.07	26.12	26.07	26.10	1,086
2020-08-14	26.18	26.18	26.03	26.04	12,095
2020-08-13	26.27	26.27	26.16	26.21	2,511
2020-08-12	26.17	26.26	26.17	26.23	2,485
2020-08-11	26.30	26.30	26.24	26.16	3,009
2020-08-10	26.27	26.33	26.27	26.28	1,984
2020-08-07	26.31	26.35	26.31	26.35	1
2020-08-06	26.18	26.20	26.15	26.31	11,383
2020-08-05	26.25	26.25	26.19	26.19	2,993
2020-08-04	26.33	26.46	26.31	26.35	10,842
2020-08-03	26.27	26.35	26.19	26.31	5,809
2020-07-31	26.10	26.10	26.05	26.05	1,718
2020-07-30	26.32	26.33	26.32	26.30	406
2020-07-29	26.25	26.34	26.25	26.30	1,296
2020-07-28	26.47	26.47	26.38	26.32	508
2020-07-27	26.51	26.52	26.45	26.45	9,312
2020-07-24	26.70	26.73	26.58	26.60	4,709
2020-07-23	26.79	26.83	26.69	26.70	6,034
2020-07-22	26.77	26.82	26.73	26.74	6,732
2020-07-21	26.73	26.80	26.65	26.69	3,053
2020-07-20	26.87	26.87	26.87	27.01	5,933
2020-07-17	27.04	27.04	27.04	27.01	2,921
2020-07-16	26.87	26.87	26.83	26.81	3,658
2020-07-15	26.83	26.85	26.65	26.81	5,755
2020-07-14	26.99	27.08	26.99	26.99	2,191
2020-07-13	26.64	26.74	26.64	26.71	2,749
2020-07-10	26.76	26.90	26.61	26.67	10,869
2020-07-09	26.60	26.76	26.59	26.69	589
2020-07-08	26.68	26.78	26.68	26.75	57
2020-07-07	26.94	26.94	26.79	26.71	3,131
2020-07-06	26.87	26.90	26.78	26.91	14,143
2020-07-03	27.01	27.01	26.91	26.97	1,780
2020-07-02	26.75	26.92	26.75	26.88	3,273
2020-07-01	26.94	27.00	26.83	26.83	15,399
2020-06-30	27.38	27.38	27.24	27.34	9,898
2020-06-29	27.13	27.20	27.13	27.17	5,571
2020-06-26	26.93	27.12	26.92	26.94	3,334
2020-06-25	26.91	26.97	26.89	26.89	1,264
2020-06-24	26.87	26.87	26.71	26.71	951
2020-06-23	26.84	26.84	26.71	26.71	1
2020-06-22	27.00	27.00	26.89	26.84	1,703
2020-06-19	26.65	26.96	26.65	26.70	7,632
2020-06-18	26.47	26.74	26.47	26.70	4,098
2020-06-17	26.45	26.51	26.44	26.30	4,937
2020-06-16	26.22	26.22	26.12	26.30	16,143
2020-06-15	26.47	26.54	26.45	26.44	9,040
2020-06-12	26.33	26.35	26.28	26.52	11,360
2020-06-11	26.20	26.36	26.20	26.33	6,133
2020-06-10	25.88	26.01	25.86	25.98	8,395
2020-06-09	26.17	26.17	25.99	25.97	1,809
2020-06-08	25.88	25.95	25.80	25.90	10,888
2020-06-05	25.90	25.90	25.82	25.75	1,958
2020-06-04	26.34	26.36	26.14	26.18	8,843
2020-06-03	26.28	26.31	26.27	26.16	7,756
2020-06-02	26.43	26.44	26.43	26.43	4,005
2020-06-01	26.77	26.77	26.54	26.59	3,754
2020-05-29	27.02	27.02	26.84	26.81	5,000
2020-05-28	26.93	26.93	26.83	26.81	3,899
2020-05-27	26.76	26.98	26.75	26.73	4,969
2020-05-26	26.92	26.92	26.68	26.73	4,358
2020-05-22	27.16	27.19	27.16	27.14	4,776
2020-05-21	27.08	27.17	27.05	27.14	72,297
2020-05-20	26.92	27.01	26.87	26.96	6,067
2020-05-19	27.00	27.06	26.97	26.98	13,567
2020-05-18	27.27	27.30	27.12	27.04	3,487
2020-05-15	27.12	27.34	27.12	27.27	53,892
2020-05-14	27.03	27.03	26.98	27.08	7,810
2020-05-13	26.80	26.90	26.80	26.97	641
2020-05-12	26.65	26.78	26.64	26.74	2,993
2020-05-11	26.71	26.75	26.65	26.71	3,207
2020-05-07	26.50	26.85	26.50	26.72	9,550
2020-05-06	26.43	26.67	26.43	26.60	7,935
2020-05-05	26.41	26.52	26.30	26.45	18,339
2020-05-04	26.50	26.63	26.50	26.57	2,204
2020-05-01	26.26	26.28	26.18	26.26	667
2020-04-30	26.37	26.62	26.37	26.71	1,090
2020-04-29	26.68	26.68	26.53	26.71	1,712
2020-04-28	26.69	26.80	26.54	26.69	4,673
2020-04-27	26.62	26.75	26.58	26.69	5,091
2020-04-24	26.83	26.83	26.72	26.78	1,353
2020-04-23	26.82	26.86	26.63	26.66	4,174
2020-04-22	26.54	26.61	26.45	26.73	4,415
2020-04-21	26.42	26.76	26.41	26.73	5,942
2020-04-20	26.21	26.34	26.21	26.25	6,918
2020-04-17	26.31	26.44	26.31	26.35	1,515
2020-04-16	26.69	26.69	26.59	26.63	6,933
2020-04-15	26.61	26.77	26.61	26.56	4,064
2020-04-14	26.28	26.36	26.26	26.44	1,554
2020-04-09	26.45	26.45	26.30	26.44	3,770
2020-04-08	26.49	26.71	26.46	26.43	9,689
2020-04-07	26.58	26.61	26.51	26.79	4,617
2020-04-06	26.81	26.81	26.81	26.81	1
2020-04-03	26.22	26.22	26.22	26.26	2,843
2020-04-03	26.22	26.84	26.22	26.81	11,238
2020-04-02	25.82	26.46	25.70	26.26	3,481
2020-04-02	25.82	25.88	25.70	26.03	3,151
2020-04-01	26.14	26.17	25.61	26.03	5,937
2020-04-01	26.14	26.17	25.61	25.80	3,640
2020-03-31	26.17	26.17	26.17	26.17	31,863
2020-03-30	26.34	26.34	26.34	26.34	1,348
2020-03-27	26.17	26.17	26.17	27.16	2,150
2020-03-26	26.69	27.21	26.69	27.41	2,624
2020-03-25	27.17	27.17	27.17	27.17	6,904
2020-03-24	27.54	27.54	27.54	27.54	1,606
2020-03-23	26.05	26.05	26.05	26.05	76
2020-03-20	25.66	25.66	25.13	25.41	995
2020-03-19	25.37	25.50	25.34	25.35	3,048
2020-03-18	25.50	25.50	25.50	25.50	313
2020-03-17	25.00	25.00	25.00	24.99	7,221
2020-03-16	25.02	25.84	25.02	25.19	9,532
2020-03-13	25.01	25.01	25.01	24.53	274
2020-03-12	24.58	24.58	24.58	24.58	2,153
2020-03-11	25.14	25.16	25.12	25.21	1,912
2020-03-10	24.81	25.41	24.81	25.16	1,845
2020-03-09	25.71	25.71	25.71	25.56	1,133
2020-03-06	25.69	25.78	25.42	25.56	6,299
2020-03-05	25.52	25.60	25.52	25.77	4,659
2020-03-04	25.86	25.86	25.71	25.70	1,418
2020-03-03	25.55	25.55	25.51	25.52	3,049
2020-03-02	25.52	25.64	25.52	25.55	9,689
2020-02-28	25.29	25.42	25.21	25.25	10,239
2020-02-27	25.27	25.27	25.13	25.05	4,679
2020-02-26	24.96	24.96	24.96	24.96	4,379
2020-02-25	25.05	25.07	24.98	25.11	6,011
2020-02-24	25.14	25.14	25.12	24.89	508
2020-02-21	24.96	24.96	24.87	24.89	9,705
2020-02-20	25.01	25.01	24.94	25.00	1,900
2020-02-19	24.78	24.88	24.78	24.83	2,432
2020-02-18	24.66	24.75	24.65	24.71	6,870
2020-02-17	24.61	24.70	24.61	24.66	471
2020-02-14	24.59	24.70	24.59	24.63	482
2020-02-13	24.57	24.57	24.57	24.55	10
2020-02-12	24.64	24.67	24.64	24.64	1,660
2020-02-11	24.74	24.75	24.74	24.76	370
2020-02-10	24.93	24.94	24.83	24.88	5,522
2020-02-07	24.77	24.83	24.77	24.83	6,448
2020-02-06	24.58	24.70	24.58	24.66	1,609
2020-02-05	24.57	24.62	24.43	24.57	3,030
2020-02-04	24.70	24.70	24.59	24.57	3,223
2020-02-03	24.57	24.67	24.57	24.68	89,050
2020-01-31	24.66	24.66	24.60	24.68	3,404
2020-01-30	24.87	24.87	24.65	24.68	3,404
2020-01-29	24.75	24.75	24.73	24.76	202
2020-01-28	24.78	24.82	24.73	24.78	1,431
2020-01-27	24.66	24.69	24.60	24.65	15,229
2020-01-24	24.35	24.59	24.35	24.57	1,822
2020-01-23	24.40	24.46	24.40	24.46	1,096
2020-01-22	24.49	24.49	24.39	24.36	4,942
2020-01-21	24.53	24.53	24.49	24.53	881
2020-01-20	24.62	24.62	24.57	24.54	1,961
2020-01-17	24.43	24.50	24.43	24.49	1,044
2020-01-16	24.50	24.52	24.45	24.44	5,542
2020-01-15	24.63	24.63	24.60	24.57	2,798
2020-01-14	24.58	24.59	24.53	24.55	1,870
2020-01-13	24.54	24.58	24.52	24.55	2,336
2020-01-10	24.36	24.36	24.36	24.44	18
2020-01-09	24.30	24.36	24.29	24.30	1,660
2020-01-08	24.30	24.36	24.30	24.31	580
2020-01-07	24.25	24.34	24.22	24.30	3,454
2020-01-06	24.36	24.36	24.28	24.28	3,194
2020-01-03	24.49	24.49	24.49	24.45	18
2020-01-02	24.01	24.23	24.01	24.21	5,209
2019-12-31	24.09	24.09	24.04	24.04	0
2019-12-30	24.20	24.20	24.08	24.09	1,154
2019-12-27	24.44	24.44	24.23	24.23	1
2019-12-24	24.52	24.52	24.44	24.44	0
2019-12-23	24.36	24.54	24.36	24.52	1,288
2019-12-20	24.37	24.37	24.24	24.33	7,651
2019-12-19	24.28	24.32	24.28	24.35	2,716
2019-12-18	24.22	24.28	24.21	24.24	1,958
2019-12-17	24.00	24.12	24.00	24.12	6,629
2019-12-16	23.79	23.79	23.75	23.78	7,318
2019-12-13	23.66	23.87	23.66	23.78	14,891
2019-12-12	24.12	24.12	24.04	24.08	65,138
2019-12-11	24.05	24.10	24.05	24.08	8,437
2019-12-10	24.07	24.07	24.06	24.02	2,845
2019-12-09	24.12	24.15	24.10	24.08	5,130
2019-12-06	24.19	24.19	24.13	24.10	11,260
2019-12-05	24.11	24.11	24.09	24.23	2,591
2019-12-04	24.35	24.35	24.19	24.23	3,967
2019-12-03	24.29	24.47	24.28	24.45	10,823
2019-12-02	24.41	24.45	24.34	24.38	5,189
2019-11-29	24.61	24.61	24.47	24.45	1,373
2019-11-28	24.54	24.56	24.54	24.53	7,047
2019-11-27	24.67	24.67	24.61	24.59	3,100
2019-11-26	24.74	24.74	24.74	24.71	456
2019-11-25	24.50	24.61	24.50	24.55	3,761
2019-11-22	24.63	24.70	24.59	24.68	5,195
2019-11-21	24.45	24.51	24.43	24.51	944
2019-11-20	24.54	24.55	24.51	24.50	5,042
2019-11-19	24.37	24.38	24.34	24.41	1,313
2019-11-18	24.24	24.36	24.19	24.28	11,508
2019-11-15	24.42	24.44	24.40	24.39	4,952
2019-11-14	24.48	24.48	24.44	24.46	453
2019-11-13	24.52	24.52	24.52	24.47	1,290
2019-11-12	24.46	24.46	24.46	24.43	1,418
2019-11-11	24.43	24.43	24.27	24.36	12,433
2019-11-08	24.53	24.56	24.53	24.54	3,087
2019-11-07	24.49	24.58	24.49	24.49	12,231
2019-11-06	24.46	24.47	24.46	24.50	8,180
2019-11-05	24.49	24.49	24.49	24.47	1,216
2019-11-04	24.42	24.42	24.39	24.42	6,600
2019-11-01	24.23	24.40	24.23	24.36	12,100
2019-10-31	24.33	24.41	24.28	24.39	4,645
2019-10-30	24.35	24.38	24.31	24.40	3,048
2019-10-29	24.54	24.54	24.35	24.41	3,183
2019-10-28	24.49	24.49	24.41	24.41	4,780
2019-10-25	24.51	24.64	24.51	24.56	429
2019-10-24	24.40	24.63	24.40	24.57	650
2019-10-23	24.41	24.48	24.41	24.46	1,664
2019-10-22	24.30	24.30	24.28	24.29	700
2019-10-21	24.22	24.22	24.22	24.21	1,330
2019-10-18	24.41	24.41	24.41	24.46	8,215
2019-10-17	24.53	24.53	24.15	24.40	268
2019-10-16	24.70	24.78	24.49	24.48	2,653
2019-10-15	24.92	24.94	24.72	25.03	5,590
2019-10-14	24.87	24.87	24.87	25.03	4
2019-10-11	25.40	25.40	24.72	24.77	3,119
2019-10-10	25.84	25.87	25.63	25.93	1,358
2019-10-09	25.89	25.95	25.85	25.93	3,124
2019-10-08	25.98	26.05	25.98	26.01	2,057
2019-10-07	25.92	25.92	25.81	25.76	539
2019-10-04	25.82	25.85	25.82	25.82	976
2019-10-03	25.73	25.73	25.52	25.54	2,740
2019-10-02	25.77	25.79	25.71	25.73	2,064
2019-10-01	25.43	25.79	25.43	25.73	2,282
2019-09-30	25.59	25.61	25.54	25.58	2,315
2019-09-27	25.72	25.72	25.58	25.63	1,848
2019-09-26	25.68	25.68	25.55	25.57	3,301
2019-09-25	25.48	25.64	25.47	25.56	1,489
2019-09-24	25.48	25.48	25.41	25.42	626
2019-09-23	25.39	25.55	25.39	25.45	6,382
2019-09-20	25.13	25.24	25.00	25.21	920
2019-09-19	25.22	25.22	25.13	25.16	6,568
2019-09-18	25.32	25.32	25.28	25.25	4,034
2019-09-17	25.29	25.30	25.19	25.20	391
2019-09-16	25.31	25.31	25.26	25.27	1,465
2019-09-13	25.24	25.24	25.16	25.13	2,329
2019-09-12	25.56	25.56	25.51	25.49	553
2019-09-11	25.58	25.58	25.56	25.56	69
2019-09-10	25.73	25.73	25.57	25.58	1,716
2019-09-09	25.88	25.88	25.64	25.62	5,455
2019-09-06	25.82	25.82	25.74	25.81	1,579
2019-09-05	26.09	26.10	25.71	25.71	3,307
2019-09-04	26.17	26.20	26.00	26.17	32,001
2019-09-03	26.59	26.59	26.43	26.46	4,790
2019-09-02	26.41	26.41	26.40	26.46	3,429
2019-08-30	26.28	26.28	26.28	26.26	2,610
2019-08-29	26.17	26.17	26.16	26.18	920
2019-08-28	26.26	26.28	26.26	26.18	1,599
2019-08-27	25.95	26.04	25.95	25.99	1,464
2019-08-23	25.89	25.89	25.88	25.82	2,992
2019-08-22	25.80	25.84	25.80	25.82	8,739
2019-08-21	26.05	26.19	26.05	26.14	11,172
2019-08-20	26.16	26.16	26.16	26.12	4
2019-08-19	26.12	26.17	26.12	26.12	996
2019-08-16	26.10	26.14	26.10	26.16	789
2019-08-15	26.34	26.34	26.23	26.26	5,599
2019-08-14	26.27	26.32	26.27	26.32	327
2019-08-13	26.31	26.31	26.31	26.27	2,503
2019-08-12	26.22	26.25	26.22	26.25	0
2019-08-09	26.22	26.25	26.17	26.22	2,580
2019-08-08	25.88	25.92	25.88	25.97	1,507
2019-08-07	26.15	26.15	26.07	26.05	296
2019-08-06	25.81	25.93	25.81	25.87	2,671
2019-08-05	25.96	25.96	25.82	25.80	2,464
2019-08-02	25.94	25.95	25.69	25.77	6,123
2019-08-01	25.67	25.76	25.60	25.70	4,762
2019-07-31	25.89	25.89	25.79	25.83	3,500
2019-07-30	25.81	25.87	25.79	25.91	2,815
2019-07-29	25.57	25.77	25.57	25.72	16,751
2019-07-26	25.39	25.40	25.32	25.44	1,057
2019-07-25	25.29	25.29	25.23	25.25	4,777
2019-07-24	25.28	25.30	25.25	25.27	3,264
2019-07-23	25.39	25.39	25.34	25.37	7,168
2019-07-22	25.33	25.33	25.32	25.32	7,268
2019-07-19	25.19	25.23	25.18	25.27	2,054
2019-07-18	25.24	25.24	25.21	25.24	317
2019-07-17	25.35	25.35	25.35	25.35	5,600
2019-07-16	25.41	25.41	25.30	25.35	943
2019-07-15	25.03	25.14	25.03	25.12	2,742
2019-07-12	25.06	25.06	25.06	25.02	600
2019-07-11	25.09	25.09	25.08	25.09	513
2019-07-10	25.15	25.20	25.15	25.23	3,495
2019-07-09	25.19	25.26	25.16	25.24	6,004
2019-07-08	25.08	25.16	25.08	25.14	4,988
2019-07-05	25.07	25.07	25.01	25.04	1,802
2019-07-04	25.05	25.05	25.05	25.05	10
2019-07-03	25.00	25.05	25.00	25.05	2,208
2019-07-02	24.80	24.91	24.80	24.94	4,594
2019-07-01	24.71	24.85	24.71	24.85	553
2019-06-28	24.79	24.79	24.68	24.71	5,819
2019-06-27	24.72	24.79	24.72	24.79	527
2019-06-26	24.74	24.80	24.74	24.77	1,927
2019-06-25	24.61	24.71	24.61	24.73	1,470
2019-06-24	24.70	24.77	24.68	24.71	3,547
2019-06-21	24.92	24.95	24.92	24.87	7,559
2019-06-20	24.68	24.88	24.67	24.87	1,801
2019-06-19	24.79	24.79	24.61	24.64	1,849
2019-06-18	24.80	24.95	24.80	24.88	7,321
2019-06-17	24.70	24.73	24.65	24.72	1,680
2019-06-14	24.75	24.76	24.70	24.70	2,215
2019-06-13	24.61	24.61	24.53	24.58	4,176
2019-06-12	24.53	24.53	24.48	24.50	2,022
2019-06-11	24.47	24.52	24.47	24.47	6,247
2019-06-10	24.64	24.69	24.57	24.63	2,298
2019-06-07	24.56	24.63	24.56	24.59	6,006
2019-06-06	24.65	24.68	24.65	24.64	650
2019-06-05	24.62	24.62	24.62	24.62	2,295
2019-06-04	24.70	24.70	24.57	24.61	4,727
2019-06-03	24.76	24.76	24.72	24.73	5,049
2019-05-31	24.73	24.73	24.73	24.55	1,326
2019-05-30	24.53	24.57	24.53	24.55	2,872
2019-05-29	24.51	24.53	24.40	24.52	6,950
2019-05-28	24.36	24.36	24.31	24.32	1,006
2019-05-24	24.30	24.30	24.24	24.27	2,177
2019-05-23	24.36	24.36	24.26	24.25	2,457
2019-05-22	24.25	24.26	24.24	24.29	1,665
2019-05-21	24.07	24.12	24.07	24.03	4,760
2019-05-20	24.06	24.11	24.06	24.09	13,807
2019-05-17	24.10	24.11	24.08	24.12	1,384
2019-05-16	23.98	24.04	23.98	24.02	3,768
2019-05-15	23.80	23.94	23.80	23.89	7,841
2019-05-14	23.72	23.77	23.72	23.78	2,558
2019-05-13	23.58	23.67	23.57	23.74	15,746
2019-05-10	23.48	23.55	23.44	23.51	4,556
2019-05-09	23.47	23.52	23.47	23.50	9,538
2019-05-08	23.60	23.60	23.54	23.52	1,138
2019-05-07	23.33	23.48	23.33	23.47	3,093
2019-05-03	23.37	23.44	23.20	23.25	4,269
2019-05-02	23.41	23.45	23.40	23.35	4,863
2019-05-01	23.50	23.50	23.48	23.45	3,461
2019-04-30	23.63	23.63	23.49	23.53	5,177
2019-04-29	23.72	23.76	23.72	23.69	2,781

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150