Vanglbaggetf Share History

Vanglbaggetf Share Price history. The following table shows end-of-day data VAGP historical share prices for Vanglbaggetf, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-31	21.88	21.90	21.83	21.93	3,814
2024-05-30	22.01	22.01	21.74	21.90	11,341
2024-05-29	22.01	22.01	21.84	21.84	19,562
2024-05-28	22.01	22.04	21.95	22.01	6,219
2024-05-27	22.00	22.00	22.00	22.00	0
2024-05-24	22.00	22.00	21.99	22.00	5,011
2024-05-23	22.06	22.07	21.95	21.97	7,891
2024-05-22	22.02	22.11	22.02	22.03	8,500
2024-05-21	22.05	22.05	22.02	22.05	17,240
2024-05-20	22.03	22.05	22.03	22.03	2,332
2024-05-17	22.12	22.12	22.05	22.07	14,661
2024-05-16	22.16	22.16	22.10	22.12	24,599
2024-05-15	22.18	22.18	22.18	22.18	19,956
2024-05-14	22.06	22.07	22.06	22.07	10,117
2024-05-13	22.03	22.07	22.03	22.07	2,773
2024-05-10	22.07	22.11	22.06	22.03	14,758
2024-05-09	22.04	22.08	22.04	22.05	103,048
2024-05-08	22.09	22.10	22.05	22.05	9,363
2024-05-07	22.12	22.14	22.08	22.12	16,162
2024-05-06	22.00	22.00	22.00	22.00	0
2024-05-03	22.03	22.06	22.02	22.00	3,206
2024-05-02	21.85	21.91	21.85	21.91	1,135
2024-05-01	21.63	21.91	21.63	21.85	22,976
2024-04-30	21.86	21.88	21.81	21.84	12,148
2024-04-29	21.96	21.96	21.84	21.84	13,404
2024-04-26	21.91	21.91	21.81	21.82	12,903
2024-04-25	21.76	21.84	21.76	21.76	10,323
2024-04-24	21.88	21.88	21.88	21.82	1,909
2024-04-23	21.84	21.93	21.84	21.89	3,709
2024-04-22	21.85	21.86	21.85	21.88	7,189
2024-04-19	21.91	21.91	21.85	21.86	4,391
2024-04-18	21.93	21.93	21.85	21.86	8,384
2024-04-17	21.83	21.85	21.83	21.85	7,350
2024-04-16	21.87	21.87	21.81	21.83	8,444
2024-04-15	21.98	21.98	21.87	21.89	10,553
2024-04-12	21.97	22.05	21.96	22.01	11,284
2024-04-11	22.00	22.00	21.92	21.91	23,572
2024-04-10	22.27	22.27	22.07	22.06	8,503
2024-04-09	22.24	22.24	22.12	22.17	22,058
2024-04-08	22.18	22.18	22.08	22.10	16,143
2024-04-05	22.17	22.18	22.13	22.15	10,779
2024-04-04	22.19	22.19	22.15	22.18	20,995
2024-04-03	22.10	22.17	22.09	22.13	22,653
2024-04-02	22.15	22.22	22.15	22.17	16,303
2024-04-01	22.29	22.29	22.29	22.29	0
2024-03-29	22.29	22.29	22.29	22.29	0
2024-03-28	22.28	22.32	22.25	22.29	6,579
2024-03-27	22.27	22.30	22.24	22.26	21,391
2024-03-26	22.18	22.24	22.15	22.22	10,499
2024-03-25	22.18	22.25	22.18	22.20	13,244
2024-03-22	22.20	22.28	22.18	22.28	11,402
2024-03-21	22.15	22.27	22.15	22.18	27,012
2024-03-20	22.18	22.18	22.12	22.16	8,434
2024-03-19	22.13	22.14	22.11	22.12	3,975
2024-03-18	22.13	22.13	22.09	22.09	6,490
2024-03-15	22.11	22.13	22.08	22.10	3,027
2024-03-14	22.24	22.24	22.11	22.14	4,433
2024-03-13	22.32	22.32	22.30	22.29	6,034
2024-03-12	22.36	22.36	22.33	22.30	17,165
2024-03-11	22.34	22.34	22.31	22.33	12,096
2024-03-08	22.34	22.40	22.33	22.37	10,925
2024-03-07	22.29	22.33	22.29	22.33	1,691
2024-03-06	22.26	22.26	22.24	22.29	1,476
2024-03-05	22.20	22.20	22.20	22.27	1,257
2024-03-04	22.18	22.18	22.16	22.17	6,802
2024-03-01	22.10	22.15	22.10	22.18	7,535
2024-02-29	22.05	22.17	22.04	22.17	15,844
2024-02-28	22.07	22.11	22.05	22.08	10,320
2024-02-27	22.12	22.13	22.11	22.11	4,746
2024-02-26	22.14	22.18	22.09	22.10	10,560
2024-02-23	22.11	22.11	22.08	22.13	9,060
2024-02-22	22.07	22.07	22.05	22.07	37,671
2024-02-21	22.10	22.12	22.04	22.04	50,355
2024-02-20	22.11	22.12	22.08	22.10	460,369
2024-02-19	22.01	22.06	22.01	22.05	7,361
2024-02-16	22.16	22.16	22.03	22.05	1,467
2024-02-15	22.17	22.18	22.10	22.14	4,923
2024-02-14	22.11	22.15	22.11	22.15	6,713
2024-02-13	22.18	22.19	22.08	22.09	13,251
2024-02-12	22.24	22.24	22.16	22.16	17,363
2024-02-09	22.18	22.18	22.14	22.17	3,145
2024-02-08	22.19	22.19	22.16	22.19	18,680
2024-02-07	22.22	22.29	22.22	22.25	7,113
2024-02-06	22.20	22.24	22.19	22.24	18,136
2024-02-05	22.27	22.27	22.18	22.20	26,504
2024-02-02	22.51	22.51	22.38	22.34	12,948
2024-02-01	22.40	22.47	22.39	22.51	8,101
2024-01-31	22.37	22.42	22.37	22.40	2,628
2024-01-30	22.33	22.33	22.25	22.25	8,008
2024-01-29	22.24	22.28	22.24	22.27	10,501
2024-01-26	22.33	22.33	22.19	22.23	11,885
2024-01-25	22.14	22.20	22.13	22.23	13,874
2024-01-24	22.21	22.21	22.19	22.21	7,532
2024-01-23	22.22	22.23	22.17	22.17	2,822
2024-01-22	22.20	22.24	22.19	22.25	11,715
2024-01-19	22.19	22.21	22.15	22.19	2,512
2024-01-18	22.24	22.25	22.17	22.20	5,989
2024-01-17	22.33	22.36	22.26	22.27	16,968
2024-01-16	22.43	22.43	22.35	22.39	19,826
2024-01-15	22.48	22.48	22.40	22.41	14,181
2024-01-12	22.48	22.48	22.47	22.46	2,678
2024-01-11	22.41	22.41	22.34	22.34	9,183
2024-01-10	22.35	22.43	22.35	22.37	10,480
2024-01-09	22.35	22.37	22.34	22.35	20,779
2024-01-08	22.33	22.33	22.30	22.41	9,688
2024-01-05	22.31	22.38	22.27	22.37	25,134
2024-01-04	22.51	22.51	22.42	22.40	12,134
2024-01-03	22.48	22.48	22.39	22.44	10,703
2024-01-02	22.52	22.52	22.39	22.48	8,763
2024-01-01	22.52	22.52	22.52	22.52	0
2023-12-29	22.54	22.59	22.49	22.52	6,813
2023-12-28	22.63	22.63	22.57	22.60	34,956
2023-12-27	22.67	22.67	22.55	22.60	14,486
2023-12-26	22.56	22.56	22.56	22.56	0
2023-12-25	22.56	22.56	22.56	22.56	0
2023-12-22	22.53	22.58	22.53	22.56	2,799
2023-12-21	22.50	22.54	22.50	22.52	22,879
2023-12-20	22.50	22.54	22.50	22.50	36,249
2023-12-19	22.38	22.44	22.38	22.44	11,207
2023-12-18	22.47	22.47	22.37	22.39	12,100
2023-12-15	22.43	22.45	22.41	22.42	19,123
2023-12-14	22.36	22.42	22.32	22.37	26,288
2023-12-13	22.16	22.17	22.16	22.17	5,767
2023-12-12	22.10	22.13	22.10	22.11	9,572
2023-12-11	22.07	22.08	22.02	22.04	8,949
2023-12-08	22.10	22.13	22.06	22.06	18,651
2023-12-07	22.14	22.17	22.12	22.14	9,190
2023-12-06	22.11	22.16	22.10	22.16	9,084
2023-12-05	21.97	22.06	21.96	22.11	9,320
2023-12-04	21.95	21.99	21.93	21.96	11,012
2023-12-01	21.87	21.94	21.85	21.94	8,658
2023-11-30	21.89	21.90	21.85	21.88	19,597
2023-11-29	21.86	21.92	21.86	21.89	6,162
2023-11-28	21.74	21.76	21.69	21.78	3,525
2023-11-27	21.64	21.69	21.64	21.67	5,142
2023-11-24	21.64	21.66	21.62	21.62	3,866
2023-11-23	21.75	21.75	21.69	21.69	28,460
2023-11-22	21.72	21.75	21.69	21.71	329,405
2023-11-21	21.70	21.75	21.70	21.73	4,789
2023-11-20	21.72	21.72	21.61	21.65	14,329
2023-11-17	21.72	21.72	21.68	21.67	26,991
2023-11-16	21.65	21.65	21.65	21.65	3,831
2023-11-15	21.67	21.71	21.67	21.61	33,692
2023-11-14	21.52	21.65	21.51	21.67	19,862
2023-11-13	21.45	21.50	21.42	21.44	6,247
2023-11-10	21.46	21.53	21.46	21.50	3,462
2023-11-09	21.53	21.56	21.51	21.53	9,688
2023-11-08	21.50	21.56	21.50	21.56	8,362
2023-11-07	21.46	21.50	21.43	21.48	6,140
2023-11-06	21.54	21.54	21.45	21.43	28,825
2023-11-03	21.39	21.52	21.35	21.51	12,274
2023-11-02	21.31	21.42	21.29	21.35	21,317
2023-11-01	21.12	21.21	21.12	21.23	16,620
2023-10-31	21.20	21.20	21.13	21.13	15,054
2023-10-30	21.13	21.18	21.13	21.13	31,829
2023-10-27	21.15	21.15	21.11	21.13	1,659
2023-10-26	21.08	21.10	21.06	21.10	8,028
2023-10-25	21.15	21.15	21.06	21.07	18,919
2023-10-24	21.15	21.15	21.10	21.12	12,602
2023-10-23	21.05	21.09	20.99	21.10	14,799
2023-10-20	21.03	21.07	21.03	21.07	10,072
2023-10-19	21.04	21.04	21.04	21.04	10,325
2023-10-18	21.09	21.09	21.04	21.05	10,595
2023-10-17	21.23	21.23	21.09	21.14	23,240
2023-10-16	21.28	21.30	21.23	21.26	27,597
2023-10-13	21.31	21.33	21.31	21.32	22,136
2023-10-12	21.14	21.32	21.14	21.30	9,428
2023-10-11	21.40	21.40	21.38	21.40	3,288
2023-10-10	21.33	21.33	21.27	21.32	6,931
2023-10-09	21.22	21.28	21.21	21.28	8,203
2023-10-06	21.19	21.19	21.12	21.19	18,290
2023-10-05	21.21	21.21	21.16	21.20	30,467
2023-10-04	21.14	21.19	21.10	21.19	4,913
2023-10-03	21.23	21.26	21.15	21.17	6,306
2023-10-02	21.42	21.42	21.30	21.27	11,371
2023-09-29	21.36	21.43	21.36	21.39	41,808
2023-09-28	21.35	21.35	21.27	21.26	109,412
2023-09-27	21.37	21.48	21.35	21.35	150,972
2023-09-26	21.45	21.47	21.41	21.41	17,912
2023-09-25	21.50	21.50	21.46	21.45	5,332
2023-09-22	21.47	21.53	21.47	21.53	17,742
2023-09-21	21.54	21.54	21.46	21.47	20,244
2023-09-20	21.60	21.61	21.58	21.61	7,969
2023-09-19	21.59	21.63	21.54	21.57	18,343
2023-09-18	21.62	21.63	21.56	21.58	9,672
2023-09-15	21.66	21.67	21.62	21.62	8,382
2023-09-14	21.68	21.72	21.65	21.69	13,975
2023-09-13	21.67	21.69	21.64	21.67	13,299
2023-09-12	21.72	21.72	21.65	21.69	5,301
2023-09-11	21.75	21.75	21.68	21.67	21,408
2023-09-08	21.80	21.80	21.72	21.73	4,347
2023-09-07	21.66	21.67	21.66	21.69	38,593
2023-09-06	21.70	21.72	21.67	21.67	14,725
2023-09-05	21.71	21.76	21.71	21.71	4,371
2023-09-04	21.77	21.77	21.73	21.74	8,224
2023-09-01	21.87	21.87	21.80	21.78	14,585
2023-08-31	21.86	21.86	21.85	21.86	6,900
2023-08-30	21.78	21.87	21.78	21.81	7,690
2023-08-29	21.77	21.77	21.76	21.76	22,288
2023-08-28	21.68	21.68	21.68	21.68	0
2023-08-25	21.76	21.76	21.76	21.68	26,500
2023-08-24	21.77	21.77	21.73	21.72	13,650
2023-08-23	21.54	21.65	21.54	21.70	3,647
2023-08-22	21.59	21.59	21.55	21.56	11,508
2023-08-21	21.66	21.70	21.51	21.52	39,721
2023-08-18	21.63	21.63	21.61	21.63	7,112
2023-08-17	21.57	21.57	21.55	21.56	4,780
2023-08-16	21.72	21.73	21.69	21.71	27,028
2023-08-15	21.81	21.82	21.69	21.72	4,362
2023-08-14	21.82	21.82	21.80	21.76	17,676
2023-08-11	21.87	21.87	21.83	21.80	8,731
2023-08-10	21.92	21.96	21.92	21.91	7,092
2023-08-09	21.93	21.93	21.88	21.92	9,192
2023-08-08	21.93	21.94	21.90	21.90	8,483
2023-08-07	21.86	21.89	21.80	21.82	48,991
2023-08-04	21.74	21.83	21.71	21.82	6,768
2023-08-03	21.77	21.79	21.71	21.75	12,323
2023-08-02	21.88	21.88	21.79	21.80	17,099
2023-08-01	21.95	21.95	21.89	21.89	35,370
2023-07-31	21.84	21.95	21.84	21.96	22,743
2023-07-28	21.92	21.95	21.92	21.95	37,072
2023-07-27	22.04	22.04	21.98	21.98	14,916
2023-07-26	22.07	22.07	21.98	21.99	4,513
2023-07-25	21.95	22.01	21.95	22.00	14,647
2023-07-24	22.07	22.09	22.05	22.04	10,945
2023-07-21	22.05	22.05	22.02	22.05	2,695
2023-07-20	22.09	22.09	21.98	22.01	18,675
2023-07-19	22.13	22.13	22.04	22.07	16,398
2023-07-18	21.96	22.05	21.96	22.07	26,567
2023-07-17	22.01	22.04	21.96	21.98	9,352
2023-07-14	22.01	22.01	22.01	22.00	14,940
2023-07-13	21.68	22.01	21.68	21.99	9,809
2023-07-12	21.87	21.90	21.87	21.94	8,859
2023-07-11	21.90	21.90	21.80	21.80	3,391
2023-07-10	22.04	22.04	21.74	21.79	9,853
2023-07-07	21.76	21.84	21.76	21.80	33,017
2023-07-06	21.91	21.91	21.76	21.78	3,508
2023-07-05	22.01	22.02	21.94	21.95	10,179
2023-07-04	21.97	22.02	21.97	21.99	5,914
2023-07-03	22.00	22.06	21.97	22.00	27,640
2023-06-30	21.99	22.01	21.96	22.03	25,255
2023-06-29	21.99	22.10	21.99	22.01	15,463
2023-06-28	22.07	22.11	22.05	22.09	16,770
2023-06-27	22.16	22.16	22.03	22.05	3,827
2023-06-26	22.10	22.14	22.07	22.11	4,337
2023-06-23	22.09	22.13	22.07	22.04	13,614
2023-06-22	22.05	22.05	22.00	22.00	54,798
2023-06-21	22.05	22.06	21.99	22.03	11,017
2023-06-20	22.01	22.05	22.00	22.06	6,596
2023-06-19	22.01	22.01	21.94	21.96	35,091
2023-06-16	21.99	22.03	21.97	22.01	91,432
2023-06-15	22.04	22.04	21.90	21.99	25,229
2023-06-14	22.02	22.03	22.01	22.02	52,424
2023-06-13	22.10	22.12	22.01	22.02	9,785
2023-06-12	22.07	22.11	22.01	22.04	36,491
2023-06-09	22.05	22.08	22.05	22.05	2,834
2023-06-08	22.01	22.02	22.00	22.05	19,037
2023-06-07	22.11	22.11	21.99	22.02	4,689
2023-06-06	22.04	22.12	22.04	22.08	2,637
2023-06-05	22.07	22.07	22.02	22.08	12,932
2023-06-02	22.18	22.18	22.12	22.13	8,067
2023-06-01	22.05	22.18	22.05	22.16	20,770
2023-05-31	22.05	22.12	22.04	22.09	73,836
2023-05-30	21.90	22.00	21.89	22.01	7,392
2023-05-29	21.87	21.87	21.87	21.87	0
2023-05-26	21.92	21.92	21.85	21.87	16,718
2023-05-25	21.99	21.99	21.92	21.92	629
2023-05-24	21.98	22.01	21.96	21.99	13,585
2023-05-23	21.94	22.01	21.94	22.01	12,472
2023-05-22	22.05	22.05	21.98	22.01	17,494
2023-05-19	22.05	22.08	22.02	22.05	25,718
2023-05-18	22.08	22.14	22.08	22.06	14,072
2023-05-17	22.23	22.25	22.19	22.21	43,443
2023-05-16	22.29	22.29	22.24	22.21	9,702
2023-05-15	22.30	22.31	22.23	22.27	8,524
2023-05-12	22.39	22.39	22.30	22.34	6,121
2023-05-11	22.29	22.43	22.29	22.34	24,630
2023-05-10	22.20	22.31	22.20	22.28	11,584
2023-05-09	22.34	22.34	22.19	22.24	16,703
2023-05-08	22.32	22.32	22.32	22.32	0
2023-05-05	22.34	22.36	22.31	22.32	9,882
2023-05-04	22.40	22.43	22.40	22.42	9,620
2023-05-03	22.40	22.40	22.35	22.38	23,623
2023-05-02	22.21	22.35	22.21	22.35	25,327
2023-05-01	22.30	22.30	22.30	22.30	0
2023-04-28	22.27	22.29	22.23	22.30	12,231
2023-04-27	22.27	22.27	22.20	22.21	23,096
2023-04-26	22.31	22.32	22.26	22.29	18,160
2023-04-25	22.24	22.26	22.22	22.26	8,169
2023-04-24	22.12	22.19	22.12	22.17	27,334
2023-04-21	22.18	22.18	22.15	22.13	21,282
2023-04-20	22.08	22.15	22.08	22.15	7,877
2023-04-19	22.10	22.10	22.05	22.07	9,018
2023-04-18	22.19	22.19	22.08	22.13	34,569
2023-04-17	22.17	22.17	22.08	22.11	54,975
2023-04-14	22.28	22.28	22.18	22.17	6,801
2023-04-13	22.30	22.30	22.25	22.29	5,651
2023-04-12	22.34	22.34	22.25	22.32	27,495
2023-04-11	22.36	22.38	22.27	22.29	61,649
2023-04-10	22.45	22.45	22.45	22.45	0
2023-04-07	22.45	22.45	22.45	22.45	0
2023-04-06	22.45	22.47	22.42	22.45	13,202
2023-04-05	22.38	22.47	22.32	22.48	26,206
2023-04-04	22.25	22.39	22.22	22.35	40,812
2023-04-03	22.15	22.32	22.10	22.32	27,759
2023-03-31	22.12	22.24	22.12	22.20	21,332
2023-03-30	22.24	22.24	22.16	22.17	21,925
2023-03-29	22.15	22.21	22.14	22.19	76,469
2023-03-28	22.16	22.19	22.15	22.19	31,563
2023-03-27	22.27	22.34	22.25	22.30	5,025
2023-03-24	22.39	22.42	22.30	22.36	8,063
2023-03-23	22.25	22.32	22.21	22.30	32,413
2023-03-22	22.15	22.16	22.06	22.10	3,752
2023-03-21	22.13	22.16	22.11	22.15	10,265
2023-03-20	22.36	22.36	22.24	22.25	77,316
2023-03-17	22.17	22.30	22.17	22.26	171,464
2023-03-16	22.14	22.25	22.14	22.17	13,375
2023-03-15	22.24	22.24	22.24	22.31	5,827
2023-03-14	22.21	22.21	22.09	22.08	9,415
2023-03-13	22.15	22.29	22.14	22.18	11,838
2023-03-10	21.89	21.89	21.89	21.92	10,923
2023-03-09	21.69	21.77	21.69	21.74	10,964
2023-03-08	21.79	21.79	21.74	21.75	17,183
2023-03-07	21.70	21.82	21.69	21.73	19,384
2023-03-06	21.77	21.77	21.73	21.74	18,236
2023-03-03	21.70	21.75	21.68	21.71	7,986
2023-03-02	21.69	21.71	21.63	21.66	13,429
2023-03-01	21.82	21.82	21.67	21.71	9,716
2023-02-28	21.75	21.78	21.70	21.78	17,856
2023-02-27	21.75	21.80	21.73	21.78	3,537
2023-02-24	21.85	21.90	21.79	21.80	12,115
2023-02-23	21.79	21.86	21.77	21.86	7,605
2023-02-22	21.75	21.80	21.74	21.82	18,854
2023-02-21	21.84	21.84	21.84	21.82	9,851
2023-02-20	21.94	21.94	21.91	21.92	12,377
2023-02-17	21.88	21.94	21.85	21.90	12,306
2023-02-16	21.99	21.99	21.87	21.90	12,610
2023-02-15	22.08	22.08	22.02	22.00	4,574
2023-02-14	22.15	22.19	21.99	22.02	55,280
2023-02-13	22.02	22.10	22.02	22.07	14,133
2023-02-10	22.14	22.19	22.09	22.09	35,890
2023-02-09	22.25	22.25	22.25	22.25	5,001
2023-02-08	22.27	22.27	22.18	22.19	16,643
2023-02-07	22.26	22.28	22.21	22.24	70,960
2023-02-06	22.29	22.30	22.24	22.30	78,086
2023-02-03	22.51	22.51	22.34	22.37	57,259
2023-02-02	22.42	22.47	22.42	22.52	12,852
2023-02-01	22.35	22.35	22.27	22.28	15,389
2023-01-31	22.24	22.31	22.20	22.25	50,378
2023-01-30	22.28	22.28	22.20	22.20	6,062
2023-01-27	22.27	22.27	22.27	22.28	1,121
2023-01-26	22.36	22.36	22.33	22.32	11,708
2023-01-25	22.39	22.40	22.34	22.33	2,349
2023-01-24	22.36	22.37	22.27	22.33	6,439
2023-01-23	22.32	22.32	22.30	22.30	9,120
2023-01-20	22.34	22.37	22.28	22.32	10,575
2023-01-19	22.47	22.47	22.37	22.42	7,429
2023-01-18	22.37	22.37	22.36	22.45	13,164
2023-01-17	22.36	22.36	22.25	22.35	37,962
2023-01-16	22.32	22.36	22.31	22.34	412,610
2023-01-13	22.34	22.39	22.34	22.34	11,188
2023-01-12	22.16	22.29	22.16	22.27	22,494
2023-01-11	22.19	22.19	22.19	22.20	1,338
2023-01-10	22.15	22.15	22.10	22.07	10,472
2023-01-09	22.14	22.15	22.08	22.19	51,044
2023-01-06	21.99	22.09	21.93	22.10	13,871
2023-01-05	21.95	22.03	21.89	21.96	8,327
2023-01-04	21.93	22.02	21.89	21.98	6,963
2023-01-03	21.88	21.92	21.87	21.85	13,288
2023-01-02	21.80	21.80	21.80	21.80	0
2022-12-30	21.83	21.83	21.82	21.80	1,439
2022-12-29	21.78	21.83	21.69	21.83	2,520
2022-12-28	21.82	21.89	21.78	21.81	7,493
2022-12-27	21.97	21.97	21.97	21.97	0
2022-12-26	21.97	21.97	21.97	21.97	0
2022-12-23	22.02	22.02	21.97	21.97	98
2022-12-22	22.01	22.04	22.01	22.02	373,642
2022-12-21	22.06	22.08	21.96	22.03	7,531
2022-12-20	22.02	22.05	21.99	22.01	3,860
2022-12-19	22.18	22.19	22.15	22.13	11,305
2022-12-16	22.24	22.31	22.17	22.27	15,350
2022-12-15	22.37	22.37	22.25	22.28	59,469
2022-12-14	22.45	22.45	22.34	22.38	17,464
2022-12-13	22.33	22.47	22.31	22.40	18,164
2022-12-12	22.31	22.32	22.30	22.31	23,237
2022-12-09	22.38	22.40	22.31	22.34	5,839
2022-12-08	22.49	22.49	22.48	22.44	2,627
2022-12-07	22.38	22.38	22.38	22.41	9,028
2022-12-06	22.35	22.37	22.31	22.35	12,005
2022-12-05	22.34	22.34	22.29	22.32	12,822
2022-12-02	22.42	22.42	22.26	22.29	9,478
2022-12-01	22.09	22.31	22.09	22.29	5,038
2022-11-30	22.02	22.13	22.02	22.04	17,000
2022-11-29	22.22	22.22	22.08	22.11	2,501
2022-11-28	22.19	22.19	22.16	22.12	14,533
2022-11-25	22.10	22.15	22.10	22.11	9,230
2022-11-24	22.17	22.23	22.13	22.19	8,067
2022-11-23	22.03	22.11	22.03	22.09	7,760
2022-11-22	21.98	22.04	21.98	22.04	8,514
2022-11-21	22.01	22.01	21.91	21.99	18,034
2022-11-18	21.95	21.98	21.95	21.96	302
2022-11-17	21.97	21.97	21.90	21.95	10,450
2022-11-16	21.91	22.03	21.91	21.99	13,181
2022-11-15	21.88	21.91	21.88	21.92	12,409
2022-11-14	21.84	21.84	21.78	21.81	6,177
2022-11-11	21.82	21.82	21.76	21.83	13,477
2022-11-10	21.78	21.91	21.78	21.88	11,030
2022-11-09	21.48	21.60	21.48	21.57	2,322
2022-11-08	21.46	21.48	21.45	21.51	3,660
2022-11-07	21.49	21.49	21.46	21.44	6,054
2022-11-04	21.47	21.47	21.40	21.47	1,674
2022-11-03	21.53	21.54	21.46	21.46	9,342
2022-11-02	21.61	21.61	21.61	21.62	1,597
2022-11-01	21.67	21.73	21.62	21.61	20,178
2022-10-31	21.59	21.62	21.54	21.58	19,102
2022-10-28	21.71	21.71	21.59	21.62	35,936
2022-10-27	21.58	21.72	21.50	21.69	3,547
2022-10-26	21.47	21.49	21.47	21.57	7,338
2022-10-25	21.39	21.54	21.39	21.48	3,713
2022-10-24	21.30	21.30	21.28	21.28	4,278
2022-10-21	21.20	21.20	21.20	21.22	4,246
2022-10-20	21.26	21.31	21.26	21.31	3,594
2022-10-19	21.43	21.43	21.33	21.33	1,708
2022-10-18	21.49	21.53	21.46	21.43	8,909
2022-10-17	21.35	21.53	21.35	21.46	5,226
2022-10-14	21.59	21.59	21.44	21.37	4,502
2022-10-13	21.46	21.48	21.46	21.42	4,207
2022-10-12	21.48	21.51	21.42	21.48	3,759
2022-10-11	21.51	21.59	21.51	21.56	4,682
2022-10-10	21.63	21.63	21.62	21.52	2,973
2022-10-07	21.69	21.69	21.62	21.65	13,256
2022-10-06	21.80	21.84	21.74	21.76	10,872
2022-10-05	21.88	21.88	21.84	21.81	1,733
2022-10-04	22.04	22.08	21.98	21.95	8,986
2022-10-03	21.74	21.95	21.74	21.92	3,960
2022-09-30	21.76	21.76	21.76	21.73	12,474
2022-09-29	21.68	21.68	21.64	21.67	6,348
2022-09-28	21.53	21.71	21.53	21.67	7,817
2022-09-27	21.65	21.71	21.53	21.56	21,501
2022-09-26	21.84	21.84	21.74	21.77	22,739
2022-09-23	21.95	21.95	21.88	21.91	4,767
2022-09-22	22.07	22.19	22.07	22.04	5,562
2022-09-21	22.13	22.16	22.13	22.14	17,880
2022-09-20	22.28	22.28	22.13	22.12	6,563
2022-09-19	22.26	22.26	22.26	22.26	0
2022-09-16	22.25	22.25	22.24	22.26	8,418
2022-09-15	22.30	22.34	22.25	22.33	5,320
2022-09-14	22.31	22.38	22.22	22.40	5,975
2022-09-13	22.49	22.49	22.39	22.37	3,259
2022-09-12	22.32	22.54	22.32	22.50	5,715
2022-09-09	22.44	22.50	22.38	22.44	5,950
2022-09-08	22.63	22.63	22.55	22.47	1,680
2022-09-07	22.36	22.50	22.36	22.50	4,171
2022-09-06	22.47	22.49	22.36	22.36	13,503
2022-09-05	22.58	22.58	22.46	22.53	29,136
2022-09-02	22.44	22.60	22.44	22.57	19,838
2022-09-01	22.54	22.55	22.48	22.49	34,048
2022-08-31	22.65	22.68	22.65	22.67	9,687
2022-08-30	22.80	22.80	22.62	22.72	8,521
2022-08-29	22.79	22.79	22.79	22.79	0
2022-08-26	22.77	22.81	22.77	22.79	6,477
2022-08-25	22.79	22.79	22.73	22.79	9,836
2022-08-24	22.81	22.84	22.78	22.78	2,120,249
2022-08-23	22.96	22.96	22.80	22.87	6,978
2022-08-22	22.94	22.94	22.87	22.84	5,230
2022-08-19	22.98	22.98	22.98	22.94	987
2022-08-18	23.14	23.14	23.11	23.12	5,648
2022-08-17	23.33	23.33	23.33	23.11	2,125
2022-08-16	23.41	23.41	23.21	23.27	10,352
2022-08-15	23.19	23.28	23.18	23.32	2,012
2022-08-12	23.22	23.24	23.20	23.23	3,475
2022-08-11	23.35	23.39	23.29	23.29	4,705
2022-08-10	23.29	23.39	23.29	23.32	7,102
2022-08-09	23.31	23.31	23.25	23.26	6,431
2022-08-08	23.30	23.31	23.29	23.31	4,974
2022-08-05	23.42	23.42	23.24	23.19	7,593
2022-08-04	23.42	23.43	23.42	23.43	5,325
2022-08-03	23.32	23.32	23.31	23.30	3,477
2022-08-02	23.57	23.57	23.44	23.42	2,987
2022-08-01	23.40	23.46	23.39	23.48	5,327
2022-07-29	23.37	23.42	23.27	23.42	6,186
2022-07-28	23.26	23.41	23.20	23.40	1,359
2022-07-27	23.22	23.22	23.22	23.22	6,909
2022-07-26	23.24	23.24	23.24	23.18	3,478
2022-07-25	23.11	23.15	23.11	23.12	18,649
2022-07-22	23.17	23.24	23.15	23.16	3,163
2022-07-21	22.82	22.82	22.82	22.95	36,249
2022-07-20	22.95	22.95	22.91	22.87	1,700
2022-07-19	22.91	22.91	22.90	22.89	4,550
2022-07-18	22.94	22.94	22.94	22.88	719
2022-07-15	22.96	22.96	22.96	23.00	7,177
2022-07-14	22.85	22.96	22.85	22.92	440
2022-07-13	22.92	22.99	22.92	22.96	3,598
2022-07-12	22.92	23.04	22.92	23.04	471
2022-07-11	22.87	22.87	22.87	22.92	3,235
2022-07-08	22.92	22.92	22.85	22.83	5,595
2022-07-07	22.93	22.93	22.93	22.90	779
2022-07-06	23.09	23.10	23.02	22.95	4,056
2022-07-05	22.99	23.00	22.99	23.00	3,280
2022-07-04	22.92	22.96	22.92	22.88	7,401
2022-07-01	22.79	23.00	22.79	22.97	1,915
2022-06-30	22.70	22.80	22.70	22.81	5,380
2022-06-29	22.54	22.65	22.54	22.65	844
2022-06-28	22.57	22.57	22.51	22.54	3,987
2022-06-27	22.70	22.70	22.62	22.62	7,742
2022-06-24	22.66	22.66	22.66	22.70	3,228
2022-06-23	22.69	22.69	22.66	22.72	4,919
2022-06-22	22.43	22.57	22.43	22.57	1,507
2022-06-21	22.38	22.45	22.38	22.43	4,726
2022-06-20	22.51	22.53	22.45	22.43	5,343
2022-06-17	22.46	22.52	22.46	22.52	331
2022-06-16	22.44	22.47	22.30	22.46	14,210
2022-06-15	22.40	22.43	22.35	22.40	13,044
2022-06-14	22.48	22.48	22.36	22.35	1,783
2022-06-13	22.48	22.48	22.48	22.52	2,716
2022-06-10	22.89	22.89	22.87	22.81	2,920
2022-06-09	23.06	23.06	22.91	22.96	1,751
2022-06-08	23.08	23.08	23.08	23.05	3,521
2022-06-07	23.09	23.09	23.06	23.09	6,019
2022-06-06	23.12	23.12	23.00	23.01	11,866
2022-06-03	23.18	23.18	23.18	23.18	0
2022-06-02	23.18	23.18	23.18	23.18	0
2022-06-01	23.27	23.27	23.20	23.18	2,500
2022-05-31	23.32	23.32	23.25	23.24	25,287
2022-05-30	23.44	23.44	23.35	23.33	13,768
2022-05-27	23.34	23.44	23.34	23.38	2,291
2022-05-26	23.40	23.40	23.34	23.33	1,455
2022-05-25	23.35	23.35	23.35	23.35	3,586
2022-05-24	23.23	23.34	23.23	23.34	2,106
2022-05-23	23.30	23.30	23.23	23.21	6,135
2022-05-20	23.21	23.24	23.21	23.27	2,426
2022-05-19	23.23	23.31	23.23	23.25	900
2022-05-18	23.15	23.23	23.15	23.21	1,944
2022-05-17	23.27	23.27	23.16	23.18	1,832
2022-05-16	23.27	23.29	23.25	23.30	6,415
2022-05-13	23.33	23.33	23.32	23.30	331
2022-05-12	23.35	23.36	23.31	23.35	3,290
2022-05-11	23.22	23.22	23.10	23.19	1,442
2022-05-10	23.18	23.18	23.17	23.21	956
2022-05-09	23.02	23.11	23.00	23.10	7,636
2022-05-06	23.22	23.22	23.08	23.09	19,201
2022-05-05	23.27	23.29	23.18	23.12	16,573
2022-05-04	23.20	23.21	23.19	23.21	3,585
2022-05-03	23.30	23.30	23.18	23.26	16,771
2022-05-02	23.31	23.31	23.31	23.31	0
2022-04-29	23.39	23.39	23.31	23.31	5,786
2022-04-28	23.43	23.49	23.39	23.37	8,959
2022-04-27	23.52	23.55	23.45	23.48	6,300
2022-04-26	23.52	23.55	23.50	23.51	2,061
2022-04-25	23.42	23.50	23.42	23.50	3,564
2022-04-22	23.37	23.38	23.37	23.34	1,388
2022-04-21	23.48	23.48	23.42	23.42	1,193
2022-04-20	23.50	23.52	23.49	23.48	7,866
2022-04-19	23.49	23.49	23.42	23.45	5,969
2022-04-18	23.59	23.59	23.59	23.59	0
2022-04-15	23.59	23.59	23.59	23.59	0
2022-04-14	23.73	23.73	23.71	23.59	9,091
2022-04-13	23.70	23.74	23.65	23.72	10,469
2022-04-12	23.54	23.73	23.54	23.72	6,655
2022-04-11	23.73	23.73	23.64	23.65	7,160
2022-04-08	23.80	23.81	23.80	23.76	1,482
2022-04-07	23.91	23.91	23.80	23.82	8,489
2022-04-06	23.89	23.89	23.80	23.85	8,394
2022-04-05	24.13	24.13	23.95	23.92	11,933
2022-04-04	23.99	24.11	23.99	24.07	5,777
2022-04-01	24.04	24.06	24.01	24.03	2,221
2022-03-31	24.10	24.13	24.09	24.12	5,200
2022-03-30	24.05	24.05	24.00	24.06	5,326
2022-03-29	24.03	24.03	23.93	23.98	4,060
2022-03-28	24.01	24.01	23.98	23.99	4,562
2022-03-25	24.19	24.19	23.99	23.99	5,848
2022-03-24	24.13	24.13	24.07	24.11	28,164
2022-03-23	24.08	24.10	24.07	24.12	23,969
2022-03-22	24.17	24.17	24.08	24.11	4,402
2022-03-21	24.31	24.31	24.24	24.24	12,471
2022-03-18	24.33	24.35	24.27	24.33	1,206
2022-03-17	24.30	24.30	24.25	24.28	2,168
2022-03-16	24.27	24.31	24.19	24.25	5,421
2022-03-15	24.31	24.31	24.29	24.28	939
2022-03-14	24.28	24.28	24.25	24.27	411
2022-03-11	24.45	24.47	24.42	24.42	2,922
2022-03-10	24.45	24.46	24.44	24.41	4,863
2022-03-09	24.57	24.59	24.57	24.57	2,328
2022-03-08	24.70	24.72	24.66	24.65	3,129
2022-03-07	24.80	24.90	24.80	24.79	3,025
2022-03-04	24.84	24.84	24.84	24.90	1,386
2022-03-03	24.75	24.78	24.73	24.77	1,305
2022-03-02	24.89	24.97	24.89	24.84	2,468
2022-03-01	24.68	24.90	24.68	24.95	8,800
2022-02-28	24.71	24.79	24.71	24.74	2,234
2022-02-25	24.67	24.67	24.59	24.63	2,907
2022-02-24	24.67	24.68	24.62	24.61	3,062
2022-02-23	24.65	24.67	24.65	24.65	3,572
2022-02-22	24.75	24.75	24.70	24.67	2,284
2022-02-21	24.64	24.71	24.59	24.70	6,525
2022-02-18	24.67	24.72	24.67	24.69	6,020
2022-02-17	24.66	24.69	24.66	24.66	3,829
2022-02-16	24.64	24.66	24.64	24.63	2,855
2022-02-15	24.65	24.65	24.59	24.62	3,050
2022-02-14	24.73	24.74	24.67	24.65	3,326
2022-02-11	24.67	24.67	24.67	24.64	4,246
2022-02-10	24.79	24.79	24.70	24.70	8,078
2022-02-09	24.80	24.81	24.80	24.81	768
2022-02-08	24.85	24.85	24.79	24.85	3,983
2022-02-07	24.84	24.88	24.83	24.85	3,297
2022-02-04	25.04	25.04	24.86	24.89	11,698
2022-02-03	25.10	25.10	25.07	25.02	13,954
2022-02-02	25.14	25.17	25.10	25.15	34,515
2022-02-01	25.17	25.17	25.06	25.09	6,697
2022-01-31	25.17	25.17	25.13	25.13	4,606
2022-01-28	25.17	25.17	25.15	25.17	2,228
2022-01-27	25.22	25.22	25.19	25.19	707
2022-01-26	25.26	25.27	25.20	25.23	1,781
2022-01-25	25.29	25.29	25.26	25.26	4,276
2022-01-24	25.31	25.34	25.28	25.29	9,025
2022-01-21	25.32	25.32	25.27	25.26	1,667
2022-01-20	25.21	25.24	25.21	25.21	1,949
2022-01-19	25.16	25.23	25.16	25.21	7,161
2022-01-18	25.21	25.26	25.21	25.23	4,558
2022-01-17	25.29	25.29	25.28	25.26	10,837
2022-01-14	25.39	25.41	25.39	25.34	2,821
2022-01-13	25.36	25.36	25.36	25.40	714
2022-01-12	25.32	25.39	25.32	25.34	10,373
2022-01-11	25.39	25.39	25.35	25.31	1,530
2022-01-10	25.33	25.33	25.30	25.31	9,166
2022-01-07	25.40	25.40	25.29	25.30	2,350
2022-01-06	25.41	25.41	25.36	25.39	7,614
2022-01-05	25.50	25.50	25.48	25.47	1,951
2022-01-04	25.53	25.53	25.49	25.47	6,518
2022-01-03	25.65	25.65	25.65	25.65	0
2021-12-31	25.62	25.68	25.62	25.65	7,440
2021-12-30	25.62	25.62	25.62	25.59	1,802
2021-12-29	25.62	25.67	25.62	25.59	5,448
2021-12-28	25.64	25.64	25.64	25.64	0
2021-12-27	25.64	25.64	25.64	25.64	0
2021-12-24	25.65	25.65	25.64	25.64	382
2021-12-23	25.69	25.69	25.63	25.65	1,500
2021-12-22	25.71	25.71	25.69	25.68	1,519
2021-12-21	25.72	25.72	25.69	25.66	3,963
2021-12-20	25.77	25.84	25.77	25.79	1,955
2021-12-17	25.79	25.82	25.79	25.80	9,984
2021-12-16	25.79	25.79	25.79	25.78	4,156
2021-12-15	25.79	25.83	25.79	25.81	2,886
2021-12-14	25.88	25.88	25.80	25.82	8,766
2021-12-13	25.81	25.84	25.80	25.84	2,975
2021-12-10	25.79	25.81	25.76	25.80	1,664
2021-12-09	25.79	25.79	25.79	25.78	2,373
2021-12-08	25.84	25.84	25.75	25.74	1,245
2021-12-07	25.82	25.84	25.76	25.83	4,388
2021-12-06	25.79	25.89	25.79	25.84	13,595
2021-12-03	25.82	25.84	25.78	25.84	5,030
2021-12-02	25.72	25.83	25.72	25.81	3,239
2021-12-01	25.76	25.76	25.69	25.73	11,532
2021-11-30	25.78	25.78	25.77	25.75	7,657
2021-11-29	25.64	25.73	25.63	25.73	5,905
2021-11-26	25.64	25.70	25.64	25.69	2,830
2021-11-25	25.56	25.58	25.54	25.57	5,002
2021-11-24	25.62	25.62	25.58	25.53	1,293
2021-11-23	25.60	25.60	25.59	25.57	5,394
2021-11-22	25.75	25.75	25.66	25.66	1,760
2021-11-19	25.67	25.73	25.67	25.73	1,440
2021-11-18	25.65	25.66	25.62	25.66	8,645
2021-11-17	25.59	25.64	25.59	25.63	1,764
2021-11-16	25.66	25.67	25.63	25.65	4,618
2021-11-15	25.71	25.72	25.66	25.67	1,434
2021-11-12	25.77	25.77	25.70	25.71	7,362
2021-11-11	25.74	25.74	25.71	25.71	2,143
2021-11-10	25.86	25.86	25.80	25.78	1,687
2021-11-09	25.79	25.88	25.79	25.88	3,221
2021-11-08	25.83	25.83	25.79	25.81	3,460
2021-11-05	25.80	25.80	25.80	25.83	9,337
2021-11-04	25.70	25.75	25.70	25.72	5,561
2021-11-03	25.71	25.71	25.65	25.67	8,200
2021-11-02	25.58	25.69	25.58	25.68	4,232
2021-11-01	25.63	25.68	25.56	25.59	13,450
2021-10-29	25.61	25.64	25.61	25.63	3,021
2021-10-28	25.71	25.71	25.69	25.67	5,701
2021-10-27	25.64	25.70	25.61	25.68	7,114
2021-10-26	25.51	25.61	25.51	25.58	13,346
2021-10-25	25.57	25.61	25.57	25.58	2,669
2021-10-22	25.54	25.54	25.53	25.55	2,233
2021-10-21	25.59	25.59	25.59	25.55	10,580
2021-10-20	25.55	25.61	25.55	25.59	1,912
2021-10-19	25.64	25.64	25.63	25.59	943
2021-10-18	25.60	25.64	25.60	25.63	8,086
2021-10-15	25.63	25.71	25.63	25.68	4,827
2021-10-14	25.58	25.71	25.58	25.70	6,093
2021-10-13	25.65	25.66	25.60	25.64	1,657
2021-10-12	25.53	25.58	25.53	25.57	3,573
2021-10-11	25.63	25.63	25.55	25.57	3,721
2021-10-08	25.67	25.67	25.64	25.63	10,140
2021-10-07	25.73	25.73	25.71	25.70	3,241
2021-10-06	25.64	25.74	25.64	25.71	1,644
2021-10-05	25.84	25.84	25.69	25.72	10,162
2021-10-04	25.80	25.80	25.72	25.76	12,315
2021-10-01	25.71	25.78	25.71	25.75	8,020
2021-09-30	25.83	25.83	25.72	25.71	9,705
2021-09-29	25.74	25.77	25.73	25.74	3,287
2021-09-28	25.75	25.75	25.72	25.74	1,095
2021-09-27	25.98	25.98	25.77	25.80	2,127
2021-09-24	25.87	25.87	25.83	25.84	4,524
2021-09-23	25.91	25.98	25.91	25.90	4,494
2021-09-22	26.00	26.00	25.95	25.98	14,347
2021-09-21	26.05	26.05	25.92	25.97	943
2021-09-20	26.01	26.01	25.94	25.97	7,555
2021-09-17	25.97	25.97	25.90	25.94	2,802
2021-09-16	26.06	26.06	25.97	25.97	4,785
2021-09-15	26.13	26.14	26.00	26.04	2,883
2021-09-14	26.09	26.09	25.99	26.06	2,294
2021-09-13	25.95	26.02	25.95	25.99	4,993
2021-09-10	25.84	26.05	25.84	26.01	4,626
2021-09-09	26.02	26.02	26.01	26.01	4,073
2021-09-08	25.98	25.98	25.93	25.95	36,019
2021-09-07	25.95	25.97	25.95	25.94	7,052
2021-09-06	26.07	26.07	25.95	25.98	15,805
2021-09-03	26.20	26.20	26.02	26.00	2,647
2021-09-02	26.01	26.09	26.01	26.04	2,396
2021-09-01	26.09	26.09	25.99	26.02	10,363
2021-08-31	26.09	26.11	26.03	26.03	9,663
2021-08-30	26.01	26.01	26.01	26.01	0
2021-08-27	26.05	26.07	25.98	26.01	24,495
2021-08-26	26.01	26.07	26.01	25.99	4,639
2021-08-25	26.05	26.11	26.05	26.03	2,401
2021-08-24	26.11	26.12	26.07	26.09	2,973
2021-08-23	26.15	26.15	26.04	26.08	11,998
2021-08-20	26.10	26.10	26.10	26.11	5,611
2021-08-19	26.12	26.13	26.07	26.09	24,867
2021-08-18	26.07	26.07	26.07	26.09	3,542
2021-08-17	26.15	26.15	26.07	26.10	7,064
2021-08-16	26.05	26.10	26.05	26.12	5,694
2021-08-13	26.05	26.08	26.00	26.04	6,278
2021-08-12	26.05	26.06	26.05	26.02	5,705
2021-08-11	26.00	26.00	25.95	26.01	16,967
2021-08-10	26.00	26.08	26.00	26.04	2,331
2021-08-09	26.10	26.10	26.07	26.08	3,974
2021-08-06	26.28	26.28	26.07	26.10	4,345
2021-08-05	26.25	26.25	26.17	26.16	21,407
2021-08-04	26.20	26.30	26.14	26.17	8,613
2021-08-03	26.16	26.21	26.16	26.17	3,660
2021-08-02	26.18	26.18	26.09	26.16	12,292
2021-07-30	26.12	26.14	26.07	26.10	3,792
2021-07-29	26.09	26.09	26.05	26.09	2,054
2021-07-28	26.12	26.12	26.06	26.08	1,454
2021-07-27	26.06	26.11	26.06	26.09	4,372
2021-07-26	26.08	26.11	26.02	26.06	8,733
2021-07-23	26.09	26.09	26.01	26.04	3,459
2021-07-22	26.05	26.07	26.02	26.07	3,836
2021-07-21	26.06	26.08	26.03	26.04	6,041
2021-07-20	26.06	26.15	26.04	26.08	5,195
2021-07-19	25.86	26.08	25.86	26.05	10,999
2021-07-16	25.97	25.98	25.93	25.95	5,194
2021-07-15	25.97	25.99	25.91	25.94	3,736
2021-07-14	26.01	26.01	25.89	25.92	9,344
2021-07-13	25.89	25.95	25.89	25.91	5,051
2021-07-12	25.95	25.98	25.90	25.90	6,501
2021-07-09	26.02	26.02	25.95	25.97	2,426
2021-07-08	26.04	26.05	25.96	25.96	5,264
2021-07-07	25.96	25.99	25.95	25.97	8,110
2021-07-06	25.82	25.94	25.82	25.91	10,779
2021-07-05	26.04	26.04	25.82	25.85	6,155
2021-07-02	25.79	25.88	25.79	25.85	3,322
2021-07-01	25.82	25.85	25.78	25.80	6,663
2021-06-30	25.83	25.83	25.77	25.80	5,223
2021-06-29	25.74	25.78	25.72	25.74	4,406
2021-06-28	25.65	25.77	25.65	25.75	4,569
2021-06-25	25.77	25.78	25.70	25.73	5,138
2021-06-24	25.67	25.77	25.67	25.74	2,714
2021-06-23	25.68	25.78	25.67	25.75	4,458
2021-06-22	25.69	25.78	25.69	25.74	3,640
2021-06-21	25.80	25.83	25.79	25.77	9,129
2021-06-18	25.79	25.80	25.73	25.78	11,548
2021-06-17	25.46	25.73	25.46	25.74	2,613
2021-06-16	25.70	25.82	25.70	25.78	12,909
2021-06-15	25.82	25.82	25.74	25.76	3,295
2021-06-14	25.83	25.85	25.77	25.79	5,065
2021-06-11	25.80	25.84	25.79	25.81	5,208
2021-06-10	25.79	25.80	25.74	25.77	5,256
2021-06-09	25.70	25.76	25.66	25.74	14,447
2021-06-08	25.74	25.74	25.66	25.68	2,855
2021-06-07	25.73	25.75	25.65	25.67	9,500
2021-06-04	25.65	25.65	25.60	25.66	3,380
2021-06-03	25.65	25.66	25.62	25.64	4,241
2021-06-02	25.80	25.80	25.61	25.65	7,984
2021-06-01	25.70	25.70	25.59	25.62	5,167
2021-05-28	25.64	25.65	25.59	25.64	4,145
2021-05-27	25.68	25.69	25.61	25.62	3,595
2021-05-26	25.68	25.70	25.67	25.68	8,623
2021-05-25	25.64	25.64	25.58	25.62	6,571
2021-05-24	25.60	25.60	25.56	25.58	6,007
2021-05-21	25.57	25.58	25.57	25.56	671
2021-05-20	25.49	25.58	25.49	25.54	10,155
2021-05-19	25.58	25.58	25.52	25.55	5,921
2021-05-18	25.57	25.59	25.54	25.55	9,702
2021-05-17	25.54	25.59	25.53	25.56	18,018
2021-05-14	25.56	25.58	25.56	25.57	4,638
2021-05-13	25.50	25.56	25.48	25.54	6,112
2021-05-12	25.66	25.66	25.51	25.53	21,788
2021-05-11	25.65	25.66	25.59	25.59	9,682
2021-05-10	25.63	25.68	25.62	25.67	4,841
2021-05-07	25.67	25.71	25.66	25.70	12,064
2021-05-06	25.70	25.71	25.66	25.68	4,944
2021-05-05	25.70	25.70	25.66	25.68	6,436
2021-05-04	25.72	25.73	25.65	25.70	12,543
2021-04-30	25.63	25.65	25.57	25.61	5,675
2021-04-29	25.62	25.62	25.62	25.60	6,967
2021-04-28	25.54	25.75	25.54	25.64	6,852
2021-04-27	25.70	25.70	25.69	25.67	5,997
2021-04-26	25.80	25.80	25.66	25.71	4,116
2021-04-23	25.74	25.74	25.68	25.70	5,402
2021-04-22	25.73	25.74	25.73	25.72	6,850
2021-04-21	25.72	25.72	25.67	25.70	1,750
2021-04-20	25.82	25.82	25.62	25.69	9,744
2021-04-19	25.74	25.75	25.62	25.67	11,823
2021-04-16	25.73	25.73	25.67	25.70	3,849
2021-04-15	25.69	25.74	25.64	25.72	6,054
2021-04-14	25.71	25.72	25.65	25.67	9,187
2021-04-13	25.65	25.67	25.61	25.66	13,058
2021-04-12	25.82	25.83	25.64	25.64	17,650
2021-04-09	25.65	25.71	25.65	25.69	28,361
2021-04-08	25.64	25.74	25.63	25.70	16,098
2021-04-07	25.50	25.73	25.50	25.70	13,296
2021-04-06	25.81	25.81	25.60	25.66	29,053
2021-04-01	25.62	25.64	25.53	25.63	18,201
2021-03-31	25.61	25.61	25.57	25.60	4,557
2021-03-30	25.52	25.60	25.51	25.57	4,263
2021-03-29	25.69	25.69	25.62	25.61	11,130
2021-03-26	25.62	25.69	25.62	25.67	10,352
2021-03-25	25.82	25.82	25.65	25.69	6,670
2021-03-24	25.65	25.70	25.62	25.66	6,851
2021-03-23	25.65	25.66	25.57	25.61	3,930
2021-03-22	25.57	25.60	25.53	25.58	10,071
2021-03-19	25.53	25.56	25.53	25.55	3,997
2021-03-18	25.29	25.74	25.29	25.51	7,310
2021-03-17	25.64	25.64	25.57	25.59	7,076
2021-03-16	25.68	25.69	25.62	25.67	12,269
2021-03-15	25.70	25.70	25.61	25.66	11,106
2021-03-12	25.42	25.64	25.42	25.62	1,932
2021-03-11	25.70	25.77	25.69	25.72	8,646
2021-03-10	25.68	25.70	25.68	25.67	11,333
2021-03-09	25.63	25.70	25.63	25.67	8,503
2021-03-08	25.62	25.67	25.59	25.63	6,774
2021-03-05	25.72	25.72	25.70	25.70	8,366
2021-03-04	25.75	25.77	25.72	25.74	6,548
2021-03-03	25.75	25.78	25.70	25.72	1,348
2021-03-02	25.63	25.82	25.63	25.80	10,739
2021-03-01	25.54	25.80	25.54	25.77	17,442
2021-02-26	25.46	25.70	25.46	25.65	8,969
2021-02-25	25.75	25.75	25.65	25.66	8,052
2021-02-24	25.66	25.79	25.66	25.77	5,927
2021-02-23	26.04	26.04	25.79	25.83	12,206
2021-02-22	26.02	26.02	25.81	25.89	17,264
2021-02-19	25.91	25.95	25.87	25.89	11,438
2021-02-18	26.19	26.19	25.91	25.95	25,940
2021-02-17	26.05	26.05	25.87	25.95	18,095
2021-02-16	26.16	26.16	25.98	26.00	10,813
2021-02-15	25.98	26.23	25.98	26.04	7,879
2021-02-12	25.91	26.20	25.91	26.10	4,892
2021-02-11	26.25	26.25	25.92	26.17	9,039
2021-02-10	25.94	26.18	25.94	26.15	10,039
2021-02-09	26.27	26.27	26.10	26.13	23,026
2021-02-08	26.11	26.16	26.05	26.12	8,097
2021-02-05	26.11	26.16	26.11	26.14	4,441
2021-02-04	26.18	26.18	26.11	26.14	2,800
2021-02-03	26.38	26.38	26.16	26.18	6,507
2021-02-02	26.24	26.24	26.16	26.20	9,647
2021-02-01	26.26	26.40	26.18	26.22	19,838
2021-01-29	26.26	26.28	26.17	26.21	10,965
2021-01-28	26.11	26.30	26.11	26.26	9,278
2021-01-27	26.25	26.34	26.25	26.28	7,295
2021-01-26	26.31	26.31	26.23	26.28	10,763
2021-01-25	26.25	26.28	26.21	26.25	12,339
2021-01-22	26.25	26.25	26.20	26.22	5,012
2021-01-21	26.27	26.27	26.20	26.22	8,852
2021-01-20	26.31	26.31	26.25	26.29	12,718
2021-01-19	26.24	26.30	26.24	26.28	12,913
2021-01-18	26.37	26.37	26.28	26.27	16,545
2021-01-15	26.29	26.30	26.24	26.27	5,534
2021-01-14	26.23	26.31	26.23	26.29	4,522
2021-01-13	26.29	26.29	26.20	26.25	13,309
2021-01-12	26.19	26.22	26.16	26.18	8,658
2021-01-11	26.48	26.48	26.25	26.24	9,686
2021-01-08	26.30	26.30	26.26	26.28	14,396
2021-01-07	26.26	26.33	26.26	26.28	15,154
2021-01-06	26.30	26.36	26.30	26.30	12,948
2021-01-05	26.55	26.55	26.40	26.39	11,595
2021-01-04	26.66	26.66	26.41	26.43	15,354
2020-12-31	26.45	26.45	26.26	26.41	5,433
2020-12-30	26.40	26.45	26.38	26.42	19,881
2020-12-29	26.45	26.45	26.36	26.43	14,774
2020-12-24	26.32	26.39	26.32	26.36	13,178
2020-12-23	26.50	26.50	26.35	26.34	14,126
2020-12-22	26.36	26.41	26.35	26.42	10,140
2020-12-21	26.50	26.50	26.40	26.39	15,436
2020-12-18	26.39	26.39	26.33	26.36	15,947
2020-12-17	26.34	26.42	26.34	26.37	3,883
2020-12-16	26.40	26.41	26.31	26.37	15,345
2020-12-15	26.43	26.44	26.39	26.41	18,385
2020-12-14	26.50	26.50	26.38	26.44	31,488
2020-12-11	26.57	26.57	26.37	26.44	4,508
2020-12-10	26.39	26.40	26.39	26.37	3,210
2020-12-09	26.55	26.55	26.38	26.37	7,909
2020-12-08	26.38	26.41	26.32	26.39	8,896
2020-12-07	26.30	26.35	26.30	26.32	7,479
2020-12-04	26.38	26.38	26.30	26.32	9,738
2020-12-03	26.44	26.44	26.31	26.33	40,596
2020-12-02	26.35	26.35	26.33	26.31	4,421
2020-12-01	26.40	26.40	26.31	26.31	3,583
2020-11-30	26.58	26.58	26.35	26.39	24,702
2020-11-27	26.40	26.41	26.39	26.38	49,647
2020-11-26	26.45	26.45	26.32	26.35	6,847
2020-11-25	26.39	26.39	26.33	26.35	10,275
2020-11-24	26.32	26.37	26.31	26.34	6,663
2020-11-23	26.26	26.43	26.26	26.34	10,804
2020-11-20	26.34	26.40	26.34	26.37	3,635
2020-11-19	26.36	26.37	26.27	26.34	9,240
2020-11-18	26.34	26.36	26.30	26.33	11,513
2020-11-17	26.40	26.40	26.29	26.33	2,954
2020-11-16	26.41	26.41	26.24	26.27	13,342
2020-11-13	26.19	26.32	26.19	26.27	11,542
2020-11-12	26.24	26.26	26.21	26.26	16,344
2020-11-11	26.11	26.22	26.11	26.17	18,626
2020-11-10	26.23	26.24	26.17	26.18	14,021
2020-11-09	26.45	26.45	26.15	26.17	27,624
2020-11-06	26.47	26.47	26.29	26.32	7,063
2020-11-05	26.31	26.39	26.31	26.36	6,575
2020-11-04	26.33	26.33	26.30	26.31	1,080
2020-11-03	26.32	26.32	26.19	26.22	14,436
2020-11-02	26.30	26.33	26.15	26.20	7,236
2020-10-30	26.23	26.25	26.21	26.23	8,449
2020-10-29	26.11	26.26	26.11	26.25	4,751
2020-10-28	26.28	26.31	26.25	26.28	8,638
2020-10-27	26.29	26.31	26.26	26.28	9,392
2020-10-26	26.30	26.30	26.21	26.23	3,554
2020-10-23	26.33	26.33	26.17	26.21	3,604
2020-10-22	26.27	26.27	26.19	26.20	2,856
2020-10-21	26.29	26.30	26.29	26.28	14,151
2020-10-20	26.37	26.37	26.29	26.31	5,023
2020-10-16	26.54	26.54	26.30	26.37	13,035
2020-10-15	26.35	26.39	26.31	26.36	9,929
2020-10-14	26.34	26.34	26.25	26.32	10,345
2020-10-13	26.40	26.40	26.23	26.28	7,310
2020-10-12	26.31	26.31	26.20	26.23	11,478
2020-10-09	26.11	26.31	26.11	26.27	27,052
2020-10-08	26.10	26.29	26.10	26.26	5,063
2020-10-07	26.30	26.30	26.24	26.21	22,579
2020-10-06	26.23	26.23	26.17	26.20	4,652
2020-10-05	26.36	26.36	26.24	26.24	5,901
2020-10-02	26.36	26.36	26.25	26.28	2,413
2020-10-01	26.21	26.30	26.20	26.27	4,114
2020-09-30	26.31	26.32	26.27	26.28	13,557
2020-09-29	26.17	26.37	26.17	26.29	12,050
2020-09-28	26.33	26.33	26.24	26.30	5,755
2020-09-25	26.22	26.30	26.22	26.28	8,593
2020-09-24	26.34	26.34	26.23	26.27	3,969
2020-09-23	26.36	26.37	26.32	26.31	7,897
2020-09-22	26.39	26.39	26.31	26.32	5,922
2020-09-21	26.30	26.39	26.30	26.35	5,932
2020-09-18	26.30	26.36	26.30	26.32	8,048
2020-09-17	26.33	26.39	26.33	26.33	10,106
2020-09-16	26.32	26.34	26.30	26.31	10,944
2020-09-15	26.30	26.33	26.27	26.29	5,447
2020-09-14	26.32	26.32	26.28	26.30	2,303
2020-09-11	26.23	26.33	26.23	26.27	9,747
2020-09-10	26.17	26.31	26.15	26.24	10,758
2020-09-09	26.39	26.39	26.21	26.24	12,346
2020-09-08	26.30	26.30	26.23	26.27	5,037
2020-09-07	26.25	26.30	26.19	26.23	9,407
2020-09-04	26.27	26.32	26.23	26.25	10,836
2020-09-03	26.41	26.41	26.26	26.31	9,163
2020-09-02	26.25	26.30	26.23	26.27	1,606
2020-09-01	26.12	26.20	26.12	26.18	5,087
2020-08-28	26.10	26.25	26.10	26.16	7,501
2020-08-27	26.31	26.31	26.13	26.14	6,217
2020-08-26	26.22	26.22	26.16	26.19	4,400
2020-08-25	26.26	26.26	26.18	26.20	3,635
2020-08-24	26.35	26.35	26.25	26.28	5,879
2020-08-21	26.28	26.33	26.27	26.28	994
2020-08-20	26.28	26.30	26.25	26.28	6,388
2020-08-19	26.38	26.38	26.32	26.29	4,181
2020-08-18	26.35	26.35	26.28	26.28	4,313
2020-08-17	26.31	26.31	26.22	26.27	14,341
2020-08-14	26.25	26.27	26.22	26.24	7,355
2020-08-13	26.16	26.35	26.15	26.26	4,079
2020-08-12	26.36	26.36	26.30	26.29	10,419
2020-08-11	26.43	26.44	26.35	26.36	7,954
2020-08-10	26.48	26.48	26.42	26.43	4,468
2020-08-07	26.47	26.49	26.41	26.45	11,843
2020-08-06	26.38	26.49	26.37	26.46	15,752
2020-08-05	26.41	26.46	26.40	26.41	12,835
2020-08-04	26.50	26.50	26.44	26.43	2,375
2020-08-03	26.40	26.42	26.30	26.38	18,371
2020-07-31	26.41	26.45	26.41	26.39	12,628
2020-07-30	26.41	26.43	26.41	26.36	2,028
2020-07-29	26.40	26.40	26.33	26.36	3,330
2020-07-28	26.37	26.39	26.34	26.35	7,327
2020-07-27	26.40	26.40	26.35	26.37	3,552
2020-07-24	26.32	26.35	26.30	26.33	10,502
2020-07-23	26.37	26.38	26.34	26.37	9,649
2020-07-22	26.28	26.40	26.28	26.38	3,610
2020-07-21	26.31	26.35	26.31	26.33	6,413
2020-07-20	26.35	26.35	26.30	26.27	6,016
2020-07-17	26.31	26.32	26.26	26.27	7,619
2020-07-16	26.25	26.30	26.20	26.28	8,283
2020-07-15	26.25	26.26	26.19	26.23	8,332
2020-07-14	26.20	26.25	26.20	26.23	6,063
2020-07-13	26.15	26.23	26.15	26.17	14,306
2020-07-10	26.27	26.30	26.22	26.24	5,058
2020-07-09	26.16	26.27	26.16	26.21	3,276
2020-07-08	26.22	26.25	26.20	26.19	11,272
2020-07-07	26.18	26.19	26.18	26.17	3,865
2020-07-06	26.24	26.24	26.12	26.15	16,566
2020-07-03	26.17	26.18	26.17	26.15	4,091
2020-07-02	26.00	26.13	26.00	26.14	8,133
2020-07-01	26.13	26.13	26.08	26.10	9,489
2020-06-30	26.15	26.17	26.15	26.13	9,744
2020-06-29	26.21	26.21	26.10	26.13	16,476
2020-06-26	26.15	26.15	26.13	26.12	2,653
2020-06-25	26.18	26.18	25.99	26.07	16,459
2020-06-24	26.02	26.04	25.98	26.02	2,989
2020-06-23	26.15	26.15	26.02	26.02	8,600
2020-06-22	26.01	26.11	26.01	26.09	5,356
2020-06-19	26.03	26.03	25.98	26.01	7,838
2020-06-18	26.04	26.04	26.02	26.01	11,520
2020-06-17	25.99	25.99	25.98	25.95	4,260
2020-06-16	25.96	25.97	25.96	25.95	9,605
2020-06-15	26.04	26.04	26.04	26.01	6,624
2020-06-12	26.02	26.08	26.00	26.08	13,227
2020-06-11	26.06	26.08	26.03	26.08	19,207
2020-06-10	25.96	26.00	25.96	25.98	22,588
2020-06-09	25.89	25.97	25.89	25.94	15,815
2020-06-08	26.02	26.02	25.85	25.89	9,895
2020-06-05	26.01	26.01	25.79	25.89	8,679
2020-06-04	25.93	26.00	25.78	25.88	9,884
2020-06-03	25.96	25.98	25.94	25.91	4,070
2020-06-02	25.92	26.02	25.91	25.94	25,461
2020-06-01	26.10	26.10	25.86	25.89	33,453
2020-05-29	26.06	26.07	25.95	25.93	25,190
2020-05-28	25.84	25.99	25.84	25.93	6,819
2020-05-27	26.00	26.00	25.87	25.88	5,003
2020-05-26	26.00	26.00	25.84	25.88	12,137
2020-05-22	25.98	25.99	25.98	25.91	4,659
2020-05-21	25.92	25.93	25.87	25.91	5,686
2020-05-20	25.91	25.92	25.81	25.88	8,649
2020-05-19	25.82	25.86	25.78	25.83	1,554
2020-05-18	25.85	25.86	25.85	25.85	2,538
2020-05-15	25.89	25.89	25.83	25.85	15,233
2020-05-14	25.78	25.86	25.78	25.84	6,522
2020-05-13	25.91	25.91	25.73	25.81	7,578
2020-05-12	25.85	25.86	25.85	25.76	4,262
2020-05-11	25.70	25.87	25.69	25.78	4,063
2020-05-07	25.93	25.93	25.93	25.81	2,232
2020-05-06	25.93	25.93	25.70	25.76	5,568
2020-05-05	25.93	25.96	25.93	25.86	2,673
2020-05-04	25.97	25.97	25.97	25.87	4,254
2020-05-01	25.96	26.00	25.96	25.87	4,151
2020-04-30	26.18	26.18	25.81	25.88	2,465
2020-04-29	25.76	25.98	25.76	25.88	3,928
2020-04-28	25.74	25.92	25.73	25.84	5,680
2020-04-27	25.79	25.79	25.76	25.84	8,059
2020-04-24	25.95	25.98	25.80	25.88	1,102
2020-04-23	25.87	25.88	25.79	25.79	1,390
2020-04-22	25.70	25.89	25.69	25.81	1,502
2020-04-21	25.95	25.95	25.70	25.81	4,173
2020-04-20	25.88	25.91	25.70	25.73	10,302
2020-04-17	25.89	25.96	25.89	25.86	4,356
2020-04-16	25.68	25.95	25.68	25.81	2,343
2020-04-15	25.86	25.88	25.86	25.77	4,500
2020-04-14	25.56	25.78	25.56	25.61	4,131
2020-04-09	25.56	25.62	25.56	25.61	7,561
2020-04-08	25.57	25.58	25.34	25.43	7,498
2020-04-07	25.55	25.59	25.55	25.56	11,211
2020-04-06	25.52	25.52	25.35	25.54	12,496
2020-04-03	25.58	25.58	25.58	25.58	9
2020-04-03	25.62	25.63	25.58	25.54	2,398
2020-04-02	25.61	25.61	25.61	25.58	10,709
2020-04-02	25.57	25.57	25.57	25.57	1,195
2020-04-01	25.60	25.64	25.60	25.57	13,015
2020-04-01	25.60	25.64	25.60	25.41	11,041
2020-03-31	25.50	25.50	25.50	25.51	4,724
2020-03-30	25.34	25.34	25.34	25.37	2,630
2020-03-27	25.13	25.42	25.13	25.19	3,858
2020-03-26	25.26	25.26	25.26	25.10	274
2020-03-25	25.16	25.17	24.91	25.01	6,778
2020-03-24	25.27	25.27	25.25	24.94	1,594
2020-03-23	25.13	25.13	24.80	24.77	1,575
2020-03-20	24.75	24.75	24.75	24.75	1,291
2020-03-19	25.05	25.05	25.04	24.92	102
2020-03-18	25.00	25.18	25.00	25.27	3,103
2020-03-17	25.14	25.15	25.13	25.28	33,133
2020-03-16	25.23	25.23	25.23	25.42	5,185
2020-03-13	25.36	25.62	25.36	25.53	9,282
2020-03-12	26.00	26.00	26.00	26.11	2,899
2020-03-11	26.08	26.08	26.08	26.22	3,309
2020-03-10	26.43	26.43	26.06	26.36	10,808
2020-03-09	26.40	26.40	26.40	26.32	5,250
2020-03-06	26.32	26.34	26.32	26.32	7,541
2020-03-05	26.12	26.19	26.12	26.18	7,901
2020-03-04	26.24	26.24	26.12	26.10	3,941
2020-03-03	26.13	26.13	26.00	26.06	6,974
2020-03-02	26.07	26.13	26.05	25.99	19,886
2020-02-28	25.98	26.02	25.98	25.94	19,418
2020-02-27	25.95	25.97	25.95	25.88	10,705
2020-02-26	25.93	25.93	25.86	25.92	18,940
2020-02-25	25.95	25.96	25.95	25.91	10,658
2020-02-24	25.89	25.94	25.88	25.84	10,754
2020-02-21	25.86	25.88	25.85	25.84	14,692
2020-02-20	25.74	25.83	25.74	25.80	849
2020-02-19	25.80	25.81	25.80	25.78	3,210
2020-02-18	25.81	25.81	25.75	25.78	6,209
2020-02-17	25.77	25.77	25.77	25.75	4,066
2020-02-14	25.68	25.78	25.68	25.76	2,557
2020-02-13	25.70	25.72	25.70	25.72	3,538
2020-02-12	25.71	25.75	25.71	25.70	18,555
2020-02-11	25.74	25.76	25.74	25.73	8,935
2020-02-10	25.75	25.78	25.70	25.75	2,135
2020-02-07	25.85	25.85	25.71	25.70	350
2020-02-06	25.65	25.66	25.62	25.61	6,185
2020-02-05	25.67	25.68	25.67	25.65	8,912
2020-02-04	25.74	25.75	25.68	25.70	2,954
2020-02-03	25.78	25.78	25.73	25.75	6,249
2020-01-31	25.77	25.77	25.77	25.74	3,054
2020-01-30	25.74	25.76	25.74	25.74	4,971
2020-01-29	25.64	25.70	25.64	25.68	23,545
2020-01-28	25.72	25.72	25.62	25.65	5,334
2020-01-27	25.69	25.69	25.68	25.66	10,327
2020-01-24	25.57	25.61	25.56	25.57	3,698
2020-01-23	25.54	25.58	25.54	25.55	4,317
2020-01-22	25.56	25.56	25.56	25.53	8,647
2020-01-21	25.50	25.54	25.49	25.51	19,534
2020-01-20	25.48	25.49	25.47	25.46	5,126
2020-01-17	25.51	25.51	25.42	25.45	3,011
2020-01-16	25.51	25.51	25.43	25.45	2,291
2020-01-15	25.47	25.49	25.41	25.45	1,782
2020-01-14	25.46	25.46	25.37	25.40	3,139
2020-01-13	25.46	25.46	25.41	25.40	2,754
2020-01-10	25.43	25.43	25.40	25.41	7,509
2020-01-09	25.41	25.44	25.38	25.37	3,901
2020-01-08	25.45	25.46	25.42	25.40	3,724
2020-01-07	25.51	25.51	25.41	25.43	8,683
2020-01-06	25.39	25.51	25.39	25.45	16,588
2020-01-03	25.46	25.49	25.41	25.44	1,619
2020-01-02	25.34	25.40	25.34	25.37	2,320
2019-12-31	25.38	25.42	25.37	25.38	827
2019-12-30	25.41	25.41	25.34	25.33	9,774
2019-12-27	25.39	25.44	25.39	25.38	3,567
2019-12-24	25.38	25.38	25.30	25.32	1,585
2019-12-23	25.36	25.36	25.35	25.32	2,630
2019-12-20	25.26	25.37	25.26	25.31	10,749
2019-12-19	25.40	25.40	25.27	25.31	7,223
2019-12-18	25.38	25.38	25.38	25.33	19,696
2019-12-17	25.28	25.40	25.28	25.37	6,087
2019-12-16	25.44	25.44	25.35	25.34	17,363
2019-12-13	25.37	25.38	25.37	25.38	1,490
2019-12-12	25.43	25.43	25.29	25.32	4,229
2019-12-11	25.41	25.42	25.41	25.39	1,271
2019-12-10	25.35	25.35	25.35	25.37	4,313
2019-12-09	25.38	25.41	25.38	25.37	1,990
2019-12-06	25.38	25.38	25.38	25.38	39
2019-12-05	25.41	25.41	25.38	25.40	712
2019-12-04	25.40	25.47	25.40	25.40	2,948
2019-12-03	25.40	25.43	25.40	25.46	4,678
2019-12-02	25.31	25.38	25.31	25.35	7,494
2019-11-29	25.44	25.45	25.44	25.42	13,510
2019-11-28	25.46	25.46	25.45	25.43	16,794
2019-11-27	25.48	25.48	25.46	25.44	3,481
2019-11-26	25.45	25.47	25.44	25.45	9,156
2019-11-25	25.37	25.44	25.36	25.40	8,172
2019-11-22	25.43	25.44	25.43	25.41	4,892
2019-11-21	25.43	25.43	25.37	25.39	3,354
2019-11-20	25.45	25.46	25.45	25.42	10,984
2019-11-19	25.42	25.43	25.42	25.40	1,608
2019-11-18	25.40	25.44	25.40	25.40	2,547
2019-11-15	25.40	25.42	25.38	25.39	6,023
2019-11-14	25.35	25.36	25.35	25.38	2,384
2019-11-13	25.40	25.40	25.35	25.32	432
2019-11-12	25.36	25.36	25.23	25.26	10,261
2019-11-11	25.35	25.35	25.29	25.26	6,296
2019-11-08	25.33	25.35	25.33	25.31	2,132
2019-11-07	25.38	25.38	25.28	25.28	0
2019-11-06	25.42	25.42	25.42	25.38	188
2019-11-05	25.41	25.48	25.40	25.37	13,698
2019-11-04	25.50	25.50	25.50	25.46	582
2019-11-01	25.57	25.57	25.56	25.50	1,762
2019-10-31	25.53	25.56	25.53	25.52	1,434
2019-10-30	25.44	25.44	25.43	25.40	1,174
2019-10-29	25.41	25.41	25.41	25.36	1,256
2019-10-28	25.46	25.46	25.39	25.36	3,538
2019-10-25	25.48	25.48	25.46	25.47	6,195
2019-10-24	25.48	25.52	25.48	25.49	538
2019-10-23	25.52	25.53	25.46	25.49	21,911
2019-10-22	25.44	25.48	25.44	25.42	3,993
2019-10-21	25.40	25.40	25.40	25.42	2,810
2019-10-18	25.47	25.47	25.44	25.47	1,404
2019-10-17	25.47	25.51	25.47	25.50	98
2019-10-16	25.55	25.55	25.52	25.50	3,310
2019-10-15	25.59	25.59	25.52	25.55	3,984
2019-10-14	25.58	25.58	25.58	25.55	6,519
2019-10-11	25.60	25.60	25.57	25.53	2,028
2019-10-10	25.69	25.70	25.64	25.70	2,480
2019-10-09	25.72	25.73	25.72	25.70	1,548
2019-10-08	25.74	25.77	25.74	25.74	4,685
2019-10-07	25.74	25.75	25.71	25.73	4,992
2019-10-04	25.71	25.72	25.71	25.75	4,401
2019-10-03	25.73	25.78	25.73	25.73	188
2019-10-02	25.67	25.69	25.67	25.66	1,680
2019-10-01	25.56	25.65	25.55	25.64	906
2019-09-30	25.61	25.61	25.60	25.61	2,570
2019-09-27	25.63	25.64	25.63	25.61	3,832
2019-09-26	25.64	25.64	25.64	25.62	934
2019-09-25	25.72	25.72	25.69	25.65	763
2019-09-24	25.65	25.68	25.64	25.67	12,063
2019-09-23	25.67	25.67	25.67	25.66	4,795
2019-09-20	25.56	25.56	25.56	25.55	4,500
2019-09-19	25.57	25.57	25.56	25.53	8,182
2019-09-18	25.55	25.55	25.55	25.55	5,536
2019-09-17	25.49	25.51	25.44	25.48	692
2019-09-16	25.47	25.47	25.41	25.44	1,250
2019-09-13	25.45	25.45	25.44	25.42	9,654
2019-09-12	25.59	25.60	25.59	25.55	1,578
2019-09-11	25.60	25.60	25.55	25.56	9,432
2019-09-10	25.63	25.65	25.63	25.62	18,963
2019-09-09	25.73	25.77	25.69	25.67	3,010
2019-09-06	25.72	25.78	25.72	25.76	12,038
2019-09-05	25.85	25.88	25.70	25.72	3,275
2019-09-04	25.86	25.86	25.86	25.86	1,052
2019-09-03	25.90	25.93	25.88	25.89	1,013
2019-09-02	25.87	25.87	25.87	25.83	5,590
2019-08-30	25.87	25.87	25.87	25.84	1,408
2019-08-29	25.89	25.89	25.89	25.86	1,593
2019-08-28	25.88	25.89	25.88	25.86	3,446
2019-08-27	25.80	25.86	25.79	25.82	6,730
2019-08-23	25.69	25.69	25.60	25.71	2,438
2019-08-22	25.76	25.76	25.74	25.71	2,450
2019-08-21	25.77	25.79	25.72	25.75	2,131
2019-08-20	25.76	25.80	25.76	25.76	5,561
2019-08-19	25.67	25.68	25.67	25.72	4,037
2019-08-16	25.83	25.83	25.83	25.78	2,492
2019-08-15	25.76	25.78	25.76	25.78	9,729
2019-08-14	25.72	25.72	25.72	25.68	10,378
2019-08-13	25.67	25.67	25.67	25.62	490,410
2019-08-12	25.61	25.62	25.55	25.59	5,060
2019-08-09	25.58	25.60	25.58	25.56	6,816
2019-08-08	25.57	25.58	25.53	25.51	12,636
2019-08-07	25.68	25.68	25.66	25.63	239,770
2019-08-06	25.53	25.56	25.49	25.52	2,244
2019-08-05	25.67	25.67	25.50	25.47	5,078
2019-08-02	25.45	25.45	25.43	25.41	26,640
2019-08-01	25.26	25.36	25.26	25.32	4,401
2019-07-31	25.21	25.30	25.21	25.28	148
2019-07-30	25.27	25.27	25.27	25.22	3,198
2019-07-29	25.27	25.27	25.27	25.23	2
2019-07-26	25.23	25.23	25.23	25.20	30
2019-07-25	25.25	25.25	25.24	25.20	914
2019-07-24	25.29	25.29	25.29	25.25	516
2019-07-23	25.24	25.25	25.24	25.22	2,180
2019-07-22	25.25	25.25	25.25	25.21	4
2019-07-19	25.25	25.25	25.23	25.19	3,562
2019-07-18	25.21	25.21	25.21	25.17	270
2019-07-17	25.17	25.17	25.17	25.14	2,680
2019-07-16	25.16	25.16	25.12	25.09	10,163
2019-07-15	25.12	25.14	25.12	25.10	562
2019-07-12	25.09	25.09	25.09	25.05	2,644
2019-07-11	25.21	25.21	25.21	25.12	599
2019-07-10	25.14	25.14	25.09	25.14	650
2019-07-09	25.19	25.20	25.19	25.15	2,090
2019-07-08	25.24	25.24	25.23	25.18	1,528
2019-07-05	25.31	25.31	25.20	25.16	1,890
2019-07-04	25.35	25.35	25.31	25.27	1,232
2019-07-03	25.27	25.27	25.27	25.24	522
2019-07-02	25.19	25.19	25.18	25.16	3,684
2019-07-01	25.04	25.21	25.04	25.16	12,196
2019-06-28	25.12	25.12	25.12	25.09	666
2019-06-27	25.09	25.11	25.09	25.06	994
2019-06-26	25.10	25.12	25.10	25.07	28,706
2019-06-25	25.16	25.18	25.16	25.13	1,002
2019-06-24	24.98	25.04	24.98	25.00	47,764
2019-06-21	24.96	24.99	24.84	24.96	0

Share	Price	Change
Immupharma (IMM)	2.58	20.28%
Mosman Oil Gas (MSMN)	0.025	16.28%
Inspiration Hlt (IHC)	20.00	14.29%
Essensys (ESYS)	26.00	13.04%
Power Metal (POW)	19.00	11.76%

Share	Price	Change
Beacon Energy. (BCE)	0.012	-79.13%
Crism Thera (CRTX)	9.00	-21.74%
Corcel (CRCL)	0.14	-17.65%
R&Q Insurance (RQIH)	1.50	-16.78%
Bushveld Minerals (BMN)	0.70	-14.22%

Share	Price	Volume
Beacon Energy. (BCE)	0.012	1,049,826,661
Mosman Oil Gas (MSMN)	0.025	650,018,467
Tower Resources (TRP)	0.0135	418,522,457
Baron Oil (BOIL)	0.07	376,693,636
Echo Energy (ECHO)	0.0036	176,592,923