Vanguard USD Corporate Bond UCITS ETF Distributing Share History

Vanguard USD Corporate Bond UCITS ETF Distributing Share Price history. The following table shows end-of-day data VUCP historical share prices for Vanguard USD Corporate Bond UCITS ETF Distributing, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	35.98	36.01	35.79	35.97	4,617
2026-06-23	35.67	35.75	35.64	35.73	650
2026-06-22	35.56	35.58	35.48	35.48	13,775
2026-06-19	35.70	35.70	35.59	35.61	2,815
2026-06-18	35.67	35.75	35.67	35.70	7,861
2026-06-17	35.40	35.43	35.40	35.41	5,994
2026-06-16	35.38	35.46	35.30	35.30	7,746
2026-06-15	35.57	35.57	35.36	35.28	1,545
2026-06-12	35.25	35.41	35.25	35.27	2,066
2026-06-11	35.37	35.37	35.33	35.33	9,393
2026-06-10	35.16	35.18	35.16	35.18	13,306
2026-06-09	35.27	35.27	35.21	35.16	3,315
2026-06-08	35.23	35.31	35.23	35.27	146,109
2026-06-05	35.33	35.33	35.19	35.21	1,805
2026-06-04	35.42	35.42	35.42	35.22	8,951
2026-06-03	35.10	35.12	35.10	35.12	2,389
2026-06-02	35.13	35.13	35.13	35.13	11,565
2026-06-01	35.13	35.13	35.02	35.02	20,039
2026-05-29	35.41	35.41	35.13	35.13	2,773
2026-05-28	35.20	35.44	35.18	35.18	5,398
2026-05-27	35.09	35.17	35.07	35.17	2,157
2026-05-26	35.16	35.16	35.05	35.04	11,447
2026-05-25	34.90	34.90	34.90	34.90	0
2026-05-22	34.99	34.99	34.99	34.90	950
2026-05-21	35.01	35.01	34.85	34.87	4,187
2026-05-20	35.00	35.20	34.98	35.01	5,287
2026-05-19	35.00	35.00	34.96	34.92	1,716
2026-05-18	35.39	35.39	35.06	35.09	34,026
2026-05-15	35.29	35.32	35.24	35.32	8,691
2026-05-14	35.08	35.16	35.08	35.16	3,455
2026-05-13	34.99	35.00	34.91	34.91	8,307
2026-05-12	34.96	34.96	34.95	34.99	10,402
2026-05-11	34.87	34.87	34.84	34.77	1,332
2026-05-08	34.91	34.91	34.79	34.79	3,307
2026-05-07	34.86	34.99	34.83	34.83	8,674
2026-05-06	34.90	34.92	34.90	34.92	30,686
2026-05-05	35.07	35.07	34.81	34.86	34,486
2026-05-04	34.66	34.66	34.66	34.66	0
2026-05-01	34.95	34.95	34.66	34.66	7,817
2026-04-30	34.84	34.94	34.77	34.77	5,472
2026-04-29	35.07	35.07	34.97	34.97	8,011
2026-04-28	35.10	35.10	35.05	35.05	1,244
2026-04-27	35.07	35.07	34.94	34.94	3,698
2026-04-24	35.37	35.37	35.15	35.15	2,037
2026-04-23	35.31	35.31	35.16	35.22	538
2026-04-22	35.23	35.23	35.23	35.22	5,414
2026-04-21	35.23	35.23	35.16	35.16	3,367
2026-04-20	35.22	35.22	35.22	35.14	10,978
2026-04-17	35.05	35.11	35.05	35.16	15,684
2026-04-16	35.12	35.14	35.05	35.05	31,502
2026-04-15	35.20	35.20	35.14	35.14	6,069
2026-04-14	35.20	35.20	35.04	35.14	6,133
2026-04-13	35.30	35.31	35.29	35.30	3,253
2026-04-10	35.48	35.48	35.30	35.31	5,800
2026-04-09	35.68	35.68	35.33	35.33	5,101
2026-04-08	35.55	35.55	35.43	35.40	8,755
2026-04-07	35.32	35.92	35.32	35.60	32,199
2026-04-06	35.77	35.77	35.77	35.77	0
2026-04-03	35.77	35.77	35.77	35.77	0
2026-04-02	35.70	35.76	35.69	35.77	5,675
2026-04-01	35.64	35.64	35.57	35.50	1,167
2026-03-31	35.82	35.82	35.63	35.67	3,150
2026-03-30	35.21	35.65	35.21	35.65	1,111
2026-03-27	35.06	35.20	35.06	35.21	9,014
2026-03-26	35.16	35.18	35.16	35.18	2,095
2026-03-25	35.13	35.28	35.13	35.28	2,228
2026-03-24	35.08	35.13	35.08	35.13	5,974
2026-03-23	34.89	34.89	34.89	35.08	5,658
2026-03-20	35.30	35.30	35.15	35.15	5,796
2026-03-19	35.31	35.48	34.98	35.28	22,003
2026-03-18	35.70	35.90	35.62	35.66	12,729
2026-03-17	35.59	35.60	35.52	35.62	2,005
2026-03-16	35.60	35.60	35.60	35.60	5,220
2026-03-13	35.78	35.78	35.59	35.60	27,079
2026-03-12	35.46	35.52	35.46	35.48	20,159
2026-03-11	35.50	35.50	35.50	35.46	8,458
2026-03-10	35.70	35.72	35.64	35.66	3,489
2026-03-09	35.70	35.70	35.70	35.79	4,719
2026-03-06	36.09	36.09	35.72	35.72	1,354
2026-03-05	35.98	35.98	35.94	35.97	734
2026-03-04	35.94	35.98	35.94	36.05	4,470
2026-03-03	36.02	36.11	35.96	35.99	4,646
2026-03-02	36.27	36.27	35.87	35.94	8,936
2026-02-27	35.83	35.88	35.83	35.88	8,129
2026-02-26	35.56	35.70	35.56	35.69	2,315
2026-02-25	35.67	35.68	35.62	35.62	2,913
2026-02-24	35.75	35.78	35.75	35.64	3,401
2026-02-23	35.69	35.75	35.69	35.73	19,128
2026-02-20	35.81	35.81	35.69	35.73	1,949
2026-02-19	35.83	35.85	35.59	35.84	7,498
2026-02-18	35.74	35.75	35.72	35.74	5,087
2026-02-17	35.95	35.95	35.73	35.82	34,290
2026-02-16	35.55	35.55	35.55	35.60	27,485
2026-02-13	35.28	35.56	35.28	35.51	882
2026-02-12	35.33	35.41	35.33	35.45	17,356
2026-02-11	35.22	35.27	35.22	35.27	15,744
2026-02-10	35.22	35.32	35.22	35.28	18,377
2026-02-09	35.29	35.32	35.17	35.17	10,341
2026-02-06	35.38	35.38	35.27	35.27	1,815
2026-02-05	35.28	35.50	35.28	35.46	23,569
2026-02-04	34.96	35.04	34.94	35.04	37,104
2026-02-03	35.11	35.11	34.94	34.96	2,989
2026-02-02	35.00	35.10	35.00	35.12	14,736
2026-01-30	34.86	34.92	34.85	34.95	11,635
2026-01-29	34.64	34.64	34.64	34.79	8,827
2026-01-28	34.82	34.85	34.72	34.81	10,859
2026-01-27	35.15	35.15	34.83	34.83	5,253
2026-01-26	35.32	35.32	35.10	35.06	7,397
2026-01-23	35.50	35.50	35.44	35.34	5,961
2026-01-22	35.77	35.77	35.51	35.52	3,662
2026-01-21	35.46	35.53	35.46	35.61	11,490
2026-01-20	35.52	35.52	35.52	35.45	4,236
2026-01-19	35.78	35.78	35.66	35.58	4,379
2026-01-16	35.95	35.95	35.78	35.78	11,424
2026-01-15	35.79	35.79	35.79	35.87	4,368
2026-01-14	35.83	35.83	35.80	35.83	5,155
2026-01-13	35.70	35.82	35.70	35.78	6,796
2026-01-12	35.69	35.69	35.64	35.64	17,690
2026-01-09	35.81	35.86	35.81	35.83	73,739
2026-01-08	35.79	35.79	35.73	35.75	144,240
2026-01-07	35.65	35.69	35.65	35.69	2,017
2026-01-06	35.37	35.47	35.37	35.51	5,567
2026-01-05	35.76	35.76	35.51	35.51	130,348
2026-01-02	35.69	35.70	35.65	35.53	3,528
2026-01-01	35.77	35.77	35.77	35.77	0
2025-12-31	35.87	35.87	35.87	35.77	650
2025-12-30	35.53	35.60	35.53	35.69	259
2025-12-29	35.57	35.77	35.57	35.60	54,943
2025-12-26	35.45	35.45	35.45	35.45	0
2025-12-25	35.45	35.45	35.45	35.45	0
2025-12-24	35.54	35.54	35.45	35.45	13,063
2025-12-23	35.53	35.53	35.47	35.54	7,786
2025-12-22	35.74	35.74	35.57	35.57	3,436
2025-12-19	35.96	35.96	35.83	35.85	790
2025-12-18	35.90	35.90	35.79	35.79	6,763
2025-12-17	36.05	36.05	35.83	35.83	116,804
2025-12-16	35.98	35.98	35.75	35.74	6,104
2025-12-15	36.11	36.11	35.89	35.86	76,136
2025-12-12	35.95	35.95	35.92	35.86	15,576
2025-12-11	36.07	36.07	36.07	35.91	17,929
2025-12-10	36.02	36.02	35.98	36.04	9,677
2025-12-09	36.09	36.09	36.07	36.04	11,008
2025-12-08	36.11	36.11	36.03	36.03	4,593
2025-12-05	36.11	36.11	36.02	36.07	21,392
2025-12-04	36.10	36.15	36.00	36.06	5,712
2025-12-03	36.60	36.60	36.08	36.08	6,961
2025-12-02	36.44	36.48	36.38	36.45	2,503
2025-12-01	36.45	36.49	36.29	36.35	15,233
2025-11-28	36.35	36.35	36.35	36.35	6,840
2025-11-27	36.54	36.55	36.45	36.49	4,359
2025-11-26	36.76	36.76	36.53	36.53	2,575
2025-11-25	36.87	36.87	36.64	36.64	907
2025-11-24	36.90	36.90	36.63	36.63	2,609
2025-11-21	36.78	36.78	36.59	36.62	4,740
2025-11-20	36.44	36.65	36.44	36.61	13,302
2025-11-19	36.66	36.77	36.62	36.77	8,307
2025-11-18	36.46	36.54	36.46	36.54	4,522
2025-11-17	36.66	36.66	36.42	36.46	15,734
2025-11-14	36.50	36.50	36.50	36.56	12,603
2025-11-13	36.76	36.76	36.50	36.50	1,269
2025-11-12	36.60	36.78	36.60	36.70	47,408
2025-11-11	36.68	36.68	36.65	36.62	3,427
2025-11-10	36.46	36.59	36.46	36.58	7,653
2025-11-07	36.73	36.76	36.61	36.58	4,038
2025-11-06	36.83	36.83	36.73	36.73	2,460
2025-11-05	36.90	36.90	36.88	36.83	3,146
2025-11-04	36.71	36.97	36.71	36.96	10,417
2025-11-03	36.80	36.85	36.57	36.55	19,448
2025-10-31	36.75	36.78	36.74	36.68	2,949
2025-10-30	36.74	36.74	36.69	36.78	20,389
2025-10-29	36.87	36.88	36.73	36.73	6,340
2025-10-28	36.55	36.67	36.55	36.60	9,851
2025-10-27	36.35	36.52	36.31	36.47	19,084
2025-10-24	36.45	36.45	36.45	36.52	904
2025-10-23	36.28	36.44	36.28	36.44	8,176
2025-10-22	36.40	36.47	36.28	36.28	8,840
2025-10-21	36.04	36.31	36.04	36.31	6,104
2025-10-20	36.40	36.40	36.04	36.12	6,393
2025-10-17	36.13	36.13	36.09	36.15	1,207
2025-10-16	36.20	36.20	36.02	36.02	6,520
2025-10-15	36.55	36.55	36.32	36.32	8,774
2025-10-14	36.40	36.56	36.40	36.44	1,607
2025-10-13	36.20	36.30	36.20	36.33	14,362
2025-10-10	36.39	36.42	36.21	36.20	3,290
2025-10-09	36.10	36.25	36.10	36.25	5,509
2025-10-08	36.01	36.08	35.94	36.08	9,212
2025-10-07	35.93	36.00	35.89	35.94	6,294
2025-10-06	35.93	35.93	35.85	35.85	6,799
2025-10-03	36.01	36.01	36.01	35.90	2,722
2025-10-02	36.01	36.01	35.80	36.08	12,143
2025-10-01	35.79	35.84	35.77	35.84	626
2025-09-30	36.00	36.04	36.00	35.88	16,684
2025-09-29	35.93	35.93	35.90	35.90	77,702
2025-09-26	36.00	36.00	36.00	35.84	863
2025-09-25	35.88	35.92	35.88	35.92	33,274
2025-09-24	35.82	35.82	35.82	35.79	6,767
2025-09-23	35.71	35.71	35.67	35.67	1,247
2025-09-22	36.00	36.00	35.71	35.71	1,656
2025-09-19	35.64	35.77	35.64	35.77	5,460
2025-09-18	35.49	35.64	35.48	35.64	13,907
2025-09-17	35.66	35.66	35.61	35.61	1,885
2025-09-16	35.66	35.66	35.60	35.60	5,160
2025-09-15	35.93	35.93	35.50	35.77	12,002
2025-09-12	36.00	36.00	35.69	35.69	7,291
2025-09-11	35.76	35.76	35.76	35.76	9,706
2025-09-10	35.86	35.86	35.75	35.75	4,418
2025-09-09	35.61	35.61	35.58	35.67	3,998
2025-09-08	35.78	35.85	35.71	35.71	6,880
2025-09-05	35.67	35.70	35.62	35.67	8,639
2025-09-04	35.61	35.61	35.61	35.67	7,674
2025-09-03	35.58	35.60	35.48	35.53	64,921
2025-09-02	35.53	35.57	35.52	35.50	7,804
2025-09-01	35.28	35.28	35.17	35.17	16,912
2025-08-29	35.50	35.50	35.50	35.28	1,904
2025-08-28	35.41	35.41	35.41	35.38	7,539
2025-08-27	35.47	35.50	35.47	35.37	101,503
2025-08-26	35.41	35.41	35.36	35.34	11,023
2025-08-25	35.30	35.30	35.30	35.30	0
2025-08-22	35.43	35.43	35.31	35.30	1,062
2025-08-21	35.35	35.35	35.32	35.36	7,481
2025-08-20	35.26	35.53	35.26	35.53	11,395
2025-08-19	35.29	35.38	35.29	35.38	5,432
2025-08-18	35.37	35.37	35.33	35.29	45,591
2025-08-15	35.32	35.32	35.32	35.25	21,812
2025-08-14	35.29	35.37	35.29	35.31	18,364
2025-08-13	35.32	35.32	35.28	35.36	3,517
2025-08-12	35.40	35.40	35.40	35.30	3,677
2025-08-11	35.49	35.61	35.49	35.61	4,102
2025-08-08	35.49	35.49	35.49	35.49	2,918
2025-08-07	35.80	35.80	35.72	35.68	2,000
2025-08-06	35.95	35.95	35.83	35.83	3,263
2025-08-05	35.97	35.97	35.97	35.95	1,422
2025-08-04	35.92	35.96	35.92	35.96	31,379
2025-08-01	35.89	35.98	35.89	35.98	7,757
2025-07-31	35.70	36.00	35.70	35.89	16,134
2025-07-30	35.56	35.56	35.56	35.68	7,317
2025-07-29	35.50	35.60	35.50	35.57	13,978
2025-07-28	35.40	35.40	35.27	35.28	28,507
2025-07-25	35.11	35.11	35.11	35.19	5,898
2025-07-24	34.92	34.92	34.87	34.94	21,482
2025-07-23	34.99	34.99	34.90	34.87	9,768
2025-07-22	35.09	35.09	35.09	35.05	8,717
2025-07-21	34.89	35.16	34.89	35.02	21,027
2025-07-18	35.11	35.11	35.06	35.06	7,184
2025-07-17	35.09	35.11	35.09	35.11	4,924
2025-07-16	35.22	35.27	35.22	35.04	16,804
2025-07-15	35.09	35.19	35.09	35.19	4,084
2025-07-14	35.07	35.12	35.06	35.09	19,372
2025-07-11	35.20	35.20	34.97	35.02	3,885
2025-07-10	34.94	34.94	34.94	34.97	4,375
2025-07-09	34.80	34.84	34.80	34.83	8,963
2025-07-08	34.84	34.84	34.84	34.85	2,768
2025-07-07	34.99	34.99	34.81	34.70	8,950
2025-07-04	34.87	34.87	34.87	34.85	1,165
2025-07-03	34.97	34.97	34.84	34.84	5,705
2025-07-02	34.71	34.71	34.71	34.97	4,364
2025-07-01	34.65	34.71	34.65	34.72	6,081
2025-06-30	34.66	34.71	34.66	34.67	20,745
2025-06-27	34.49	34.59	34.49	34.59	3,110
2025-06-26	34.48	34.53	34.48	34.49	10,499
2025-06-25	34.96	34.96	34.75	34.75	4,209
2025-06-24	34.94	34.94	34.69	34.80	10,437
2025-06-23	35.00	35.11	35.00	35.02	5,940
2025-06-20	35.03	35.03	34.90	34.90	5,500
2025-06-19	35.02	35.02	35.02	35.03	1,221
2025-06-18	34.95	35.14	34.95	35.12	6,083
2025-06-17	34.75	34.91	34.75	34.91	3,486
2025-06-16	34.81	34.81	34.60	34.75	12,591
2025-06-13	34.96	34.96	34.95	34.69	3,052
2025-06-12	34.78	34.79	34.78	34.78	5,771
2025-06-11	34.83	34.83	34.75	34.75	361
2025-06-10	34.90	34.90	34.80	34.83	19,160
2025-06-09	34.49	34.58	34.49	34.62	2,262
2025-06-06	34.82	34.82	34.69	34.69	834
2025-06-05	34.72	34.72	34.63	34.63	1,431
2025-06-04	34.72	34.72	34.69	34.72	5,629
2025-06-03	34.69	34.69	34.69	34.70	2,633
2025-06-02	34.75	34.75	34.62	34.52	955
2025-05-30	34.79	34.79	34.75	34.78	1,282
2025-05-29	34.63	34.64	34.63	34.71	5,336
2025-05-28	34.58	34.58	34.58	34.63	1,427
2025-05-27	34.51	34.51	34.48	34.59	9,831
2025-05-26	34.38	34.38	34.38	34.38	0
2025-05-23	34.40	34.40	34.40	34.40	1,829
2025-05-22	34.59	34.59	34.48	34.52	7,531
2025-05-21	34.82	34.84	34.76	34.84	5,733
2025-05-20	35.12	35.12	35.12	35.08	8,820
2025-05-19	34.85	35.04	34.85	35.02	7,600
2025-05-16	35.50	35.50	35.38	35.40	8,166
2025-05-15	35.09	35.26	35.09	35.26	9,638
2025-05-14	35.18	35.18	35.05	35.09	5,201
2025-05-13	35.37	35.37	35.37	35.21	22,374
2025-05-12	35.44	35.55	35.41	35.53	7,303
2025-05-09	35.24	35.24	35.24	35.24	915
2025-05-08	35.56	35.56	35.28	35.30	30,055
2025-05-07	35.21	35.21	35.15	35.19	3,408
2025-05-06	35.00	35.00	34.90	34.98	4,731
2025-05-05	35.21	35.21	35.21	35.21	161
2025-05-02	35.37	35.47	35.20	35.20	1,388
2025-05-01	35.40	35.42	35.40	35.42	1,183
2025-04-30	35.43	35.43	35.43	35.40	1,540
2025-04-29	35.06	35.20	35.06	35.20	5,100
2025-04-28	35.39	35.39	35.06	35.06	2,896
2025-04-25	35.26	35.26	35.26	35.27	3,429
2025-04-24	35.19	35.20	35.04	35.15	7,716
2025-04-23	35.02	35.20	35.02	35.16	7,428
2025-04-22	34.72	34.72	34.72	34.71	6,440
2025-04-21	35.23	35.23	35.23	35.23	0
2025-04-18	35.23	35.23	35.23	35.23	0
2025-04-17	35.21	35.23	35.21	35.23	1,675
2025-04-16	35.22	35.28	35.22	35.28	4,470
2025-04-15	35.12	35.17	35.12	35.26	14,226
2025-04-14	35.28	35.28	35.20	35.26	5,535
2025-04-11	35.60	35.60	35.10	35.16	4,419
2025-04-10	36.59	36.59	35.92	35.96	7,779
2025-04-09	35.97	36.10	35.62	35.98	41,041
2025-04-08	36.90	36.90	36.60	36.69	52,563
2025-04-07	36.63	37.11	36.41	36.88	10,913
2025-04-04	36.75	36.90	36.73	36.81	9,481
2025-04-03	36.31	36.31	36.13	36.24	15,345
2025-04-02	36.71	36.71	36.71	36.58	1,196
2025-04-01	36.73	36.73	36.73	36.74	3,082
2025-03-31	36.80	36.80	36.63	36.65	3,677
2025-03-28	36.27	36.46	36.27	36.46	352
2025-03-27	36.43	36.43	36.26	36.27	3,924
2025-03-26	36.35	36.64	36.35	36.49	6,024
2025-03-25	36.61	36.61	36.38	36.48	2,025
2025-03-24	36.49	36.49	36.49	36.60	1,084
2025-03-21	36.50	36.63	36.50	36.65	5,681
2025-03-20	36.63	36.63	36.63	36.60	6,316
2025-03-19	36.61	36.64	36.59	36.64	2,085
2025-03-18	36.50	36.52	36.50	36.52	6,561
2025-03-17	36.62	36.63	36.57	36.57	8,024
2025-03-14	36.61	36.61	36.58	36.67	2,200
2025-03-13	36.44	36.48	36.41	36.48	15,962
2025-03-12	36.69	36.69	36.53	36.42	4,283
2025-03-11	36.85	36.85	36.68	36.63	5,553
2025-03-10	36.90	36.96	36.78	36.96	1,242
2025-03-07	36.77	36.93	36.77	36.84	2,971
2025-03-06	36.93	36.93	36.83	36.83	4,027
2025-03-05	37.59	37.59	37.02	37.03	993
2025-03-04	37.56	37.57	37.56	37.57	6,273
2025-03-03	37.87	37.87	37.60	37.56	4,651
2025-02-28	37.85	37.85	37.77	37.84	3,225
2025-02-27	37.63	37.67	37.63	37.67	1,009
2025-02-26	37.57	37.57	37.48	37.48	775
2025-02-25	37.95	37.95	37.54	37.57	3,142
2025-02-24	37.19	37.49	37.17	37.42	1,236
2025-02-21	37.23	37.30	37.23	37.32	2,609
2025-02-20	37.30	37.30	37.20	37.24	5,132
2025-02-19	37.25	37.30	37.20	37.29	11,061
2025-02-18	37.27	37.38	37.27	37.28	10,695
2025-02-17	37.42	37.42	37.42	37.35	1,641
2025-02-14	37.32	37.42	37.32	37.41	9,980
2025-02-13	37.50	37.55	37.42	37.41	4,224
2025-02-12	37.80	37.80	37.60	37.70	20,893
2025-02-11	38.22	38.22	37.91	37.87	4,244
2025-02-10	38.00	38.05	38.00	38.08	6,209
2025-02-07	38.00	38.00	37.85	37.99	25,686
2025-02-06	38.21	38.21	38.03	38.02	4,587
2025-02-05	37.93	37.93	37.93	37.81	341
2025-02-04	37.85	37.85	37.85	37.70	1,056
2025-02-03	38.09	38.19	38.09	37.91	1,774
2025-01-31	37.92	37.92	37.92	37.88	3,893
2025-01-30	37.85	37.85	37.78	37.76	3,705
2025-01-29	37.90	37.90	37.81	37.81	14,526
2025-01-28	37.75	37.75	37.75	37.76	6,129
2025-01-27	37.68	37.68	37.68	37.65	2,188
2025-01-24	37.73	37.73	37.73	37.50	7,603
2025-01-23	38.01	38.01	37.88	37.90	2,755
2025-01-22	38.00	38.03	38.00	38.00	1,776
2025-01-21	38.14	38.21	38.04	38.04	4,549
2025-01-20	38.25	38.30	38.07	38.07	24,063
2025-01-17	38.11	38.32	38.11	38.32	1,680
2025-01-16	38.18	38.18	38.11	38.11	1,030
2025-01-15	38.02	38.23	38.02	38.23	26,088
2025-01-14	38.12	38.18	38.03	37.99	4,993
2025-01-13	38.40	38.40	38.05	38.11	11,687
2025-01-10	37.91	37.91	37.89	38.12	2,417
2025-01-09	38.02	38.08	37.99	38.02	1,774
2025-01-08	37.33	37.68	37.33	37.79	4,335
2025-01-07	37.04	37.31	37.04	37.29	8,094
2025-01-06	37.91	37.91	37.39	37.40	4,469
2025-01-03	37.89	37.89	37.81	37.81	1,213
2025-01-02	37.60	37.98	37.60	37.94	20,595
2025-01-01	37.57	37.57	37.57	37.57	0
2024-12-31	37.49	37.63	37.49	37.57	3,832
2024-12-30	37.23	37.59	37.18	37.57	11,590
2024-12-27	37.47	37.47	37.32	37.30	5,643
2024-12-26	37.29	37.29	37.29	37.29	0
2024-12-25	37.29	37.29	37.29	37.29	0
2024-12-24	37.40	37.40	37.32	37.29	839
2024-12-23	37.47	37.49	37.43	37.49	6,436
2024-12-20	37.09	37.54	37.09	37.39	8,184
2024-12-19	37.07	37.31	37.07	37.31	2,426
2024-12-18	37.18	37.40	37.18	37.36	2,706
2024-12-17	37.35	37.35	37.28	37.28	4,580
2024-12-16	37.37	37.52	37.37	37.34	8,172
2024-12-13	37.63	37.64	37.60	37.58	4,395
2024-12-12	37.39	37.57	37.39	37.51	3,951
2024-12-11	37.72	37.72	37.65	37.68	5,281
2024-12-10	37.73	37.73	37.64	37.69	3,098
2024-12-09	37.73	37.73	37.66	37.63	7,719
2024-12-06	37.68	37.73	37.57	37.77	2,861
2024-12-05	38.03	38.03	37.65	37.66	5,979
2024-12-04	37.90	37.90	37.75	37.79	12,001
2024-12-03	37.87	37.87	37.87	37.91	1,779
2024-12-02	37.75	38.00	37.74	38.00	30,661
2024-11-29	37.74	37.83	37.70	37.74	2,187
2024-11-28	37.79	37.79	37.73	37.74	2,497
2024-11-27	37.84	37.91	37.62	37.66	2,469
2024-11-26	38.00	38.00	37.83	37.88	15,065
2024-11-25	37.79	37.91	37.73	37.94	4,273
2024-11-22	37.81	37.82	37.72	37.75	2,408
2024-11-21	37.28	37.58	37.28	37.58	628
2024-11-20	37.35	37.40	37.34	37.42	719
2024-11-19	37.50	37.50	37.37	37.37	14,741
2024-11-18	37.32	37.38	37.32	37.34	5,817
2024-11-15	37.26	37.31	37.26	37.27	2,846
2024-11-14	37.32	37.36	37.30	37.23	23,009
2024-11-13	37.39	37.40	37.34	37.37	4,092
2024-11-12	37.36	37.36	37.29	37.37	11,678
2024-11-11	37.12	37.19	37.11	37.19	3,862
2024-11-08	36.74	37.05	36.74	37.03	6,631
2024-11-07	36.69	36.77	36.63	36.74	9,005
2024-11-06	36.79	36.88	36.79	36.76	4,342
2024-11-05	36.68	36.70	36.65	36.54	3,060
2024-11-04	36.75	36.75	36.70	36.74	7,066
2024-11-01	36.83	36.88	36.64	36.65	9,875
2024-10-31	36.58	36.98	36.58	36.97	4,469
2024-10-30	36.80	36.87	36.80	36.72	1,191
2024-10-29	36.50	36.65	36.50	36.52	2,431
2024-10-28	36.78	36.78	36.62	36.64	4,064
2024-10-25	36.97	36.97	36.79	36.83	3,025
2024-10-24	36.86	36.89	36.86	36.87	2,391
2024-10-23	36.75	36.80	36.74	36.84	2,311
2024-10-22	36.88	36.88	36.76	36.75	2,033
2024-10-21	37.05	37.05	36.79	36.82	6,429
2024-10-18	36.91	36.95	36.90	36.95	3,764
2024-10-17	37.37	37.37	37.13	37.06	1,548
2024-10-16	37.25	37.25	37.15	37.25	16,646
2024-10-15	36.88	36.91	36.88	36.89	2,733
2024-10-14	36.80	36.87	36.79	36.83	3,880
2024-10-11	36.95	36.95	36.78	36.83	17,357
2024-10-10	36.82	36.91	36.81	36.91	5,980
2024-10-09	37.05	37.05	36.95	36.95	2,345
2024-10-08	36.86	36.99	36.86	36.93	1,373
2024-10-07	37.01	37.05	36.96	37.01	6,628
2024-10-04	37.12	37.17	37.00	37.05	929
2024-10-03	37.25	37.35	37.25	37.29	6,263
2024-10-02	36.85	36.93	36.84	36.90	8,013
2024-10-01	36.78	37.00	36.78	36.95	3,277
2024-09-30	36.43	36.57	36.42	36.52	10,018
2024-09-27	36.37	36.56	36.37	36.52	5,787
2024-09-26	36.64	36.64	36.50	36.40	10,000
2024-09-25	36.64	36.68	36.50	36.60	4,200
2024-09-24	36.52	36.59	36.47	36.61	4,840
2024-09-23	37.23	37.23	36.61	36.61	7,349
2024-09-20	36.86	36.91	36.81	36.84	3,816
2024-09-19	36.99	37.03	36.90	36.96	9,755
2024-09-18	37.41	37.41	36.99	37.10	2,285
2024-09-17	37.23	37.26	37.21	37.29	1,866
2024-09-16	37.18	37.18	37.08	37.08	4,335
2024-09-13	37.07	37.28	37.07	37.24	2,547
2024-09-12	37.46	37.46	37.26	37.29	4,596
2024-09-11	37.51	37.66	37.50	37.64	1,482
2024-09-10	37.33	37.52	37.32	37.50	7,282
2024-09-09	37.27	37.32	37.27	37.38	6,553
2024-09-06	37.13	37.15	37.10	37.26	5,597
2024-09-05	36.99	37.01	36.95	37.00	2,820
2024-09-04	36.87	36.99	36.87	36.93	3,548
2024-09-03	36.85	37.00	36.80	37.00	1,873
2024-09-02	36.83	36.83	36.71	36.73	3,230
2024-08-30	36.74	36.85	36.72	36.85	6,010
2024-08-29	36.70	36.80	36.70	36.74	14,770
2024-08-28	36.62	36.73	36.62	36.69	12,808
2024-08-27	36.73	36.73	36.60	36.60	5,990
2024-08-26	36.75	36.75	36.75	36.75	0
2024-08-23	36.85	36.85	36.85	36.75	1,854
2024-08-22	36.87	36.95	36.87	36.90	1,447
2024-08-21	37.15	37.18	37.11	37.11	34,679
2024-08-20	37.04	37.14	37.04	37.13	3,299
2024-08-19	37.20	37.25	37.09	37.17	19,806
2024-08-16	37.29	37.34	37.26	37.29	2,877
2024-08-15	37.56	37.56	37.31	37.34	16,068
2024-08-14	37.61	37.67	37.61	37.72	2,850
2024-08-13	37.47	37.62	37.47	37.59	1,366
2024-08-12	37.61	37.65	37.50	37.55	6,098
2024-08-09	37.50	37.67	37.50	37.57	2,206
2024-08-08	37.76	37.77	37.57	37.57	671
2024-08-07	37.69	37.73	37.59	37.68	7,085
2024-08-06	37.73	37.90	37.73	37.84	7,989
2024-08-05	37.60	37.92	37.60	37.67	12,680
2024-08-02	37.74	37.74	37.49	37.61	6,784
2024-08-01	37.36	37.40	37.28	37.44	16,078
2024-07-31	37.03	37.13	37.03	37.13	4,549
2024-07-30	36.90	36.95	36.87	36.97	3,315
2024-07-29	36.98	37.01	36.97	36.89	1,209
2024-07-26	36.70	36.84	36.70	36.80	5,917
2024-07-25	36.48	36.71	36.48	36.67	11,437
2024-07-24	36.66	36.66	36.50	36.57	7,513
2024-07-23	36.61	36.65	36.61	36.63	1,975
2024-07-22	36.63	36.63	36.58	36.59	6,621
2024-07-19	36.83	36.83	36.57	36.57	677
2024-07-18	36.54	36.64	36.54	36.61	2,020
2024-07-17	36.70	36.70	36.39	36.50	13,885
2024-07-16	36.56	36.62	36.56	36.59	3,350
2024-07-15	36.68	36.68	36.43	36.50	18,281
2024-07-12	36.52	36.55	36.50	36.51	3,081
2024-07-11	36.76	36.76	36.57	36.68	30,181
2024-07-10	36.92	36.99	36.79	36.79	2,207
2024-07-09	36.91	36.94	36.84	36.87	140,073
2024-07-08	36.83	36.88	36.83	36.87	2,447
2024-07-05	36.94	36.95	36.83	36.96	2,025
2024-07-04	36.85	36.90	36.83	36.83	6,938
2024-07-03	36.94	36.94	36.83	36.87	2,586
2024-07-02	36.92	36.97	36.83	36.88	42,906
2024-07-01	37.04	37.04	36.84	36.92	30,345
2024-06-28	37.10	37.32	37.10	37.18	3,067
2024-06-27	37.12	37.15	37.09	37.21	640
2024-06-26	37.10	37.16	37.10	37.18	12,896
2024-06-25	37.16	37.26	37.16	37.17	1,585
2024-06-24	37.22	37.24	37.20	37.17	4,507
2024-06-21	37.43	37.43	37.26	37.26	3,261
2024-06-20	37.11	37.21	37.11	37.17	803
2024-06-19	37.08	37.10	37.05	37.11	2,059
2024-06-18	37.13	37.17	37.06	37.18	5,058
2024-06-17	37.30	37.30	37.04	37.06	2,839
2024-06-14	37.18	37.38	37.18	37.22	13,255
2024-06-13	36.97	36.97	36.83	36.97	4,561
2024-06-12	36.83	36.87	36.83	36.90	961
2024-06-11	36.90	36.90	36.74	36.79	5,537
2024-06-10	36.90	36.90	36.78	36.79	15,058
2024-06-07	37.01	37.01	36.89	36.91	2,678
2024-06-06	36.89	36.99	36.89	36.92	2,287
2024-06-05	36.87	37.00	36.87	37.01	4,277
2024-06-04	36.83	36.98	36.80	36.84	1,372
2024-06-03	36.79	36.89	36.75	36.72	3,105
2024-05-31	36.65	36.71	36.53	36.71	3,651
2024-05-30	36.48	36.55	36.48	36.55	1,515
2024-05-29	36.54	36.54	36.40	36.44	1,824
2024-05-28	36.69	36.69	36.50	36.54	4,249
2024-05-27	36.64	36.64	36.64	36.64	0
2024-05-24	36.68	36.73	36.68	36.64	1,286
2024-05-23	36.83	36.88	36.69	36.69	1,735
2024-05-22	36.73	36.81	36.67	36.67	9,820
2024-05-21	36.85	36.85	36.79	36.84	3,223
2024-05-20	36.82	36.89	36.82	36.79	8,785
2024-05-17	37.16	37.16	37.01	36.86	1,242
2024-05-16	37.11	37.12	37.06	37.06	994
2024-05-15	37.22	37.30	37.15	37.21	5,338
2024-05-14	37.22	37.26	37.22	37.20	2,337
2024-05-13	37.32	37.34	37.26	37.26	2,335
2024-05-10	37.35	37.40	37.32	37.32	4,248
2024-05-09	37.47	37.47	37.35	37.40	4,787
2024-05-08	37.47	37.51	37.45	37.44	934
2024-05-07	37.43	37.43	37.40	37.42	3,660
2024-05-06	37.17	37.17	37.17	37.17	0
2024-05-03	37.07	37.08	37.07	37.17	2,103
2024-05-02	36.99	37.11	36.99	37.07	2,873
2024-05-01	36.99	36.99	36.83	36.99	1,470
2024-04-30	37.10	37.10	36.84	36.85	1,534
2024-04-29	37.00	37.00	36.86	36.86	2,114
2024-04-26	37.01	37.05	36.75	37.03	2,722
2024-04-25	36.91	36.91	36.76	36.76	2,680
2024-04-24	37.15	37.15	37.05	37.03	1,490
2024-04-23	37.34	37.46	37.34	37.19	5,135
2024-04-22	37.22	37.43	37.22	37.42	3,013
2024-04-19	37.01	37.13	37.01	37.16	1,200
2024-04-18	37.03	37.05	36.91	36.91	1,215
2024-04-17	36.88	37.01	36.88	37.01	2,218
2024-04-16	37.04	37.04	36.88	36.91	4,209
2024-04-15	37.08	37.13	37.05	37.00	4,068
2024-04-12	37.14	37.38	37.14	37.31	2,500
2024-04-11	36.98	37.03	36.98	36.96	1,893
2024-04-10	37.11	37.16	37.04	37.23	5,512
2024-04-09	37.02	37.08	37.02	37.16	7,671
2024-04-08	37.10	37.14	37.04	37.07	11,816
2024-04-05	37.28	37.30	37.19	37.22	4,024
2024-04-04	37.18	37.23	37.15	37.17	4,024
2024-04-03	37.32	37.37	37.32	37.18	5,838
2024-04-02	37.47	37.47	37.22	37.35	5,549
2024-04-01	37.56	37.56	37.56	37.56	0
2024-03-29	37.56	37.56	37.56	37.56	0
2024-03-28	37.65	37.65	37.49	37.56	38,066
2024-03-27	37.43	37.51	37.38	37.49	2,239
2024-03-26	37.30	37.35	37.29	37.34	1,300
2024-03-25	37.48	37.48	37.36	37.36	3,866
2024-03-22	37.58	37.58	37.50	37.56	1,340
2024-03-21	37.01	37.17	37.00	37.24	7,320
2024-03-20	37.05	37.09	37.00	36.97	3,580
2024-03-19	36.93	36.97	36.93	36.96	756
2024-03-18	36.84	36.91	36.84	36.89	2,038
2024-03-15	36.87	36.91	36.79	36.91	1,850
2024-03-14	36.87	36.91	36.86	36.86	4,940
2024-03-13	37.03	37.06	37.03	37.07	3,109
2024-03-12	37.21	37.24	37.12	37.15	2,078
2024-03-11	37.16	37.19	37.02	37.19	4,803
2024-03-08	37.08	37.12	36.97	36.97	3,715
2024-03-07	37.22	37.26	37.09	37.09	2,352
2024-03-06	37.17	37.31	37.16	37.24	1,489
2024-03-05	37.23	37.27	37.21	37.22	2,033
2024-03-04	37.19	37.21	37.14	37.16	3,373
2024-03-01	37.12	37.23	37.12	37.28	748
2024-02-29	37.03	37.30	37.03	37.27	1,517
2024-02-28	37.09	37.17	37.09	37.10	1,244
2024-02-27	37.04	37.11	37.01	37.02	2,879
2024-02-26	37.17	37.17	37.08	37.06	3,423
2024-02-23	37.04	37.14	37.04	37.13	5,646
2024-02-22	36.99	37.16	36.99	37.15	12,760
2024-02-21	37.22	37.34	37.18	37.18	3,411
2024-02-20	37.21	37.26	37.18	37.23	519
2024-02-19	37.19	37.20	37.08	37.18	3,995
2024-02-16	37.31	37.31	37.19	37.19	1,568
2024-02-15	37.50	37.52	37.33	37.33	809
2024-02-14	37.46	37.50	37.41	37.41	5,101
2024-02-13	37.35	37.37	37.31	37.33	7,799
2024-02-12	37.49	37.56	37.44	37.41	1,351
2024-02-09	37.52	37.56	37.44	37.44	3,222
2024-02-08	37.59	37.67	37.59	37.55	1,875
2024-02-07	37.62	37.66	37.60	37.60	2,294
2024-02-06	37.77	37.81	37.73	37.78	3,596
2024-02-05	37.73	37.87	37.73	37.79	2,867
2024-02-02	37.69	37.75	37.66	37.71	5,377
2024-02-01	37.66	37.93	37.66	37.84	3,623
2024-01-31	37.57	37.71	37.57	37.61	3,598
2024-01-30	37.58	37.62	37.55	37.56	5,141
2024-01-29	37.43	37.49	37.42	37.48	2,579
2024-01-26	37.31	37.36	37.28	37.33	6,873
2024-01-25	37.15	37.40	37.14	37.40	2,644
2024-01-24	37.24	37.35	37.12	37.12	14,204
2024-01-23	37.13	37.35	37.13	37.33	1,150
2024-01-22	37.29	37.35	37.28	37.31	70,605
2024-01-19	37.31	37.37	37.26	37.28	2,978
2024-01-18	37.41	37.43	37.33	37.33	1,336
2024-01-17	37.67	37.67	37.55	37.57	1,962
2024-01-16	37.87	37.97	37.84	37.73	14,955
2024-01-15	37.70	37.71	37.66	37.68	1,871
2024-01-12	37.56	37.69	37.56	37.69	2,734
2024-01-11	37.50	37.55	37.50	37.54	2,024
2024-01-10	37.56	37.60	37.55	37.56	2,084
2024-01-09	37.38	37.53	37.38	37.46	2,970
2024-01-08	37.39	37.41	37.29	37.41	18,318
2024-01-05	37.50	37.53	37.37	37.38	5,557
2024-01-04	37.49	37.58	37.46	37.50	2,860
2024-01-03	37.78	37.83	37.71	37.67	3,961
2024-01-02	37.81	37.93	37.54	37.86	4,747
2024-01-01	37.78	37.78	37.78	37.78	0
2023-12-29	37.82	37.87	37.78	37.78	829
2023-12-28	37.70	37.85	37.70	37.87	3,069
2023-12-27	37.71	37.79	37.63	37.63	7,375
2023-12-26	37.73	37.73	37.73	37.73	0
2023-12-25	37.73	37.73	37.73	37.73	0
2023-12-22	37.80	37.81	37.65	37.73	2,540
2023-12-21	37.82	37.99	37.75	37.86	3,210
2023-12-20	37.83	37.89	37.74	37.71	34,409
2023-12-19	37.89	37.89	37.50	37.51	4,350
2023-12-18	37.76	37.88	37.76	37.75	3,676
2023-12-15	37.44	37.70	37.44	37.66	4,066
2023-12-14	37.66	37.71	37.60	37.55	2,896
2023-12-13	37.62	37.68	37.62	37.65	983
2023-12-12	37.29	37.41	37.29	37.41	1,552
2023-12-11	37.37	37.37	37.18	37.32	5,671
2023-12-08	37.33	37.39	37.32	37.41	2,826
2023-12-07	37.37	37.43	37.31	37.44	5,900
2023-12-06	37.24	37.39	37.24	37.39	3,290
2023-12-05	36.95	37.20	36.95	37.25	1,681
2023-12-04	36.82	36.99	36.80	36.92	6,093
2023-12-01	36.72	36.79	36.69	36.81	1,879
2023-11-30	36.74	36.82	36.74	36.71	1,527
2023-11-29	36.57	36.71	36.55	36.67	1,510
2023-11-28	36.47	36.47	36.37	36.37	1,798
2023-11-27	36.32	36.32	36.30	36.45	1,565
2023-11-24	36.53	36.53	36.38	36.37	2,556
2023-11-23	36.64	36.65	36.61	36.63	2,018
2023-11-22	36.68	36.68	36.68	36.84	2,604
2023-11-21	36.59	36.59	36.56	36.57	1,889
2023-11-20	36.60	36.65	36.56	36.54	3,061
2023-11-17	36.79	36.83	36.76	36.76	1,822
2023-11-16	36.58	36.66	36.58	36.64	3,592
2023-11-15	36.66	36.67	36.61	36.54	39,517
2023-11-14	36.77	36.83	36.65	36.67	9,799
2023-11-13	36.86	36.91	36.79	36.81	8,146
2023-11-10	36.85	37.07	36.85	37.05	1,051
2023-11-09	36.82	36.97	36.78	36.80	26,376
2023-11-08	36.71	36.93	36.71	36.88	4,109
2023-11-07	36.62	36.73	36.61	36.71	3,242
2023-11-06	36.45	36.45	36.26	36.27	13,393
2023-11-03	36.90	36.93	36.76	36.59	11,586
2023-11-02	36.66	36.83	36.66	36.85	1,735
2023-11-01	36.43	36.56	36.41	36.61	1,510
2023-10-31	36.34	36.53	36.29	36.45	4,391
2023-10-30	36.37	36.40	36.34	36.39	6,138
2023-10-27	36.50	36.53	36.45	36.39	2,586
2023-10-26	36.41	36.44	36.41	36.44	1,296
2023-10-25	36.34	36.47	36.34	36.29	1,063
2023-10-24	36.09	36.15	36.05	36.37	575
2023-10-23	36.04	36.10	35.97	36.13	2,735
2023-10-20	36.22	36.22	36.10	36.18	1,054
2023-10-19	36.17	36.22	36.17	36.22	44,330
2023-10-18	36.32	36.33	36.23	36.23	2,263
2023-10-17	36.52	36.57	36.35	36.33	7,889
2023-10-16	36.78	36.78	36.55	36.59	3,432
2023-10-13	36.76	36.84	36.76	36.87	1,757
2023-10-12	36.52	36.65	36.52	36.58	3,219
2023-10-11	36.77	36.78	36.54	36.66	2,114
2023-10-10	36.72	36.72	36.56	36.64	12,121
2023-10-09	36.64	36.71	36.63	36.70	10,096
2023-10-06	36.46	36.50	36.37	36.35	1,240
2023-10-05	36.69	36.79	36.69	36.66	749
2023-10-04	36.50	36.74	36.50	36.71	2,478
2023-10-03	36.89	37.03	36.89	36.79	4,125
2023-10-02	36.89	36.95	36.88	36.89	2,223
2023-09-29	36.91	37.08	36.81	37.01	5,471
2023-09-28	37.15	37.15	36.81	36.81	893
2023-09-27	37.26	37.29	37.25	37.13	915
2023-09-26	37.18	37.25	37.18	37.16	2,424
2023-09-25	37.16	37.18	37.13	37.15	1,803
2023-09-22	37.02	37.10	37.02	37.19	995
2023-09-21	37.03	37.04	36.93	36.84	2,374
2023-09-20	36.92	36.97	36.92	36.98	1,529
2023-09-19	36.98	37.01	36.84	36.89	4,443
2023-09-18	36.95	36.98	36.87	36.91	1,848
2023-09-15	36.92	36.92	36.74	36.86	2,217
2023-09-14	36.87	36.95	36.86	36.92	3,407
2023-09-13	36.75	36.79	36.75	36.77	1,772
2023-09-12	36.81	36.87	36.80	36.78	1,988
2023-09-11	36.80	36.80	36.62	36.66	1,362
2023-09-08	36.86	36.97	36.86	36.97	1,332
2023-09-07	36.84	36.89	36.80	36.84	1,415
2023-09-06	36.62	36.67	36.53	36.65	1,582
2023-09-05	36.70	36.74	36.59	36.58	16,919
2023-09-04	36.50	36.55	36.50	36.55	2,862
2023-09-01	36.61	36.64	36.61	36.62	2,329
2023-08-31	36.51	36.70	36.51	36.63	1,833
2023-08-30	36.56	36.60	36.44	36.42	2,141
2023-08-29	36.50	36.70	36.50	36.63	2,681
2023-08-28	36.54	36.54	36.54	36.54	0
2023-08-25	36.45	36.49	36.41	36.54	1,040
2023-08-24	36.30	36.33	36.30	36.39	7,929
2023-08-23	35.86	36.25	35.86	36.16	2,733
2023-08-22	35.65	35.70	35.63	35.79	19,316
2023-08-21	35.88	35.88	35.70	35.70	1,463
2023-08-18	35.91	35.97	35.91	35.93	12,402
2023-08-17	35.87	35.87	35.76	35.71	993
2023-08-16	36.17	36.19	36.11	36.10	2,251
2023-08-15	36.21	36.26	36.21	36.24	1,511
2023-08-14	36.46	36.53	36.42	36.44	4,458
2023-08-11	36.48	36.56	36.48	36.39	1,142
2023-08-10	36.49	36.54	36.49	36.59	940
2023-08-09	36.52	36.57	36.52	36.66	760
2023-08-08	36.63	36.72	36.56	36.56	5,531
2023-08-07	36.58	36.59	36.30	36.32	2,659
2023-08-04	36.35	36.42	36.28	36.40	1,423
2023-08-03	36.56	36.56	36.24	36.26	6,697
2023-08-02	36.48	36.55	36.48	36.42	1,827
2023-08-01	36.56	36.71	36.56	36.60	3,110
2023-07-31	36.49	36.51	36.36	36.51	4,255
2023-07-28	36.38	36.43	36.31	36.43	8,568
2023-07-27	36.32	36.53	36.32	36.44	1,796
2023-07-26	36.35	36.35	36.25	36.30	1,173
2023-07-25	36.51	36.56	36.50	36.47	6,440
2023-07-24	36.55	36.74	36.55	36.67	3,907
2023-07-21	36.46	36.63	36.46	36.58	90,707
2023-07-20	36.39	36.55	36.38	36.47	4,729
2023-07-19	36.31	36.48	36.31	36.53	2,582
2023-07-18	35.84	35.95	35.84	35.98	4,145
2023-07-17	35.72	35.84	35.72	35.77	8,965
2023-07-14	35.79	35.89	35.79	35.78	2,684
2023-07-13	36.04	36.04	35.82	35.85	3,269
2023-07-12	36.16	36.20	36.09	36.11	6,796
2023-07-11	36.17	36.17	36.05	36.12	6,006
2023-07-10	36.22	36.23	36.22	36.22	2,154
2023-07-07	36.26	36.37	36.22	36.14	12,578
2023-07-06	36.71	36.71	36.35	36.38	4,848
2023-07-05	36.95	36.98	36.93	36.77	1,018
2023-07-04	37.01	37.01	36.84	36.89	1,900
2023-07-03	37.09	37.09	36.98	37.03	1,830
2023-06-30	36.91	36.95	36.81	36.93	1,602
2023-06-29	37.11	37.12	37.06	37.06	2,598
2023-06-28	36.93	37.13	36.93	37.10	857
2023-06-27	36.88	36.88	36.85	36.73	1,140
2023-06-26	36.95	37.00	36.94	36.94	3,179
2023-06-23	36.85	36.90	36.85	36.87	2,820
2023-06-22	36.70	36.76	36.66	36.72	5,890
2023-06-21	36.93	36.99	36.73	36.72	10,533
2023-06-20	36.62	36.94	36.62	36.86	9,925
2023-06-19	36.62	36.62	36.44	36.49	90,628
2023-06-16	36.63	36.70	36.48	36.56	8,438
2023-06-15	36.78	36.82	36.78	36.66	1,360
2023-06-14	36.98	36.99	36.85	36.90	18,649
2023-06-13	37.30	37.36	37.18	37.08	3,554
2023-06-12	37.15	37.27	37.09	37.33	6,644
2023-06-09	37.17	37.18	37.14	37.14	2,005
2023-06-08	37.32	37.34	37.28	37.26	3,951
2023-06-07	37.80	37.80	37.49	37.48	8,065
2023-06-06	37.73	37.81	37.73	37.71	4,359
2023-06-05	37.70	37.76	37.68	37.76	2,672
2023-06-02	37.53	37.66	37.51	37.64	7,958
2023-06-01	37.63	37.70	37.55	37.52	2,150
2023-05-31	37.87	37.92	37.74	37.79	6,352
2023-05-30	37.69	37.69	37.56	37.69	5,603
2023-05-29	37.61	37.61	37.61	37.61	0
2023-05-26	37.58	37.63	37.49	37.61	1,571
2023-05-25	37.60	37.64	37.49	37.67	46,779
2023-05-24	37.47	37.71	37.47	37.68	4,552
2023-05-23	37.50	37.61	37.47	37.48	11,546
2023-05-22	37.42	37.46	37.42	37.53	7,759
2023-05-19	37.63	37.63	37.43	37.47	15,949
2023-05-18	37.61	37.71	37.56	37.65	5,715
2023-05-17	37.76	37.83	37.76	37.71	29,688
2023-05-16	37.68	37.76	37.64	37.69	6,081
2023-05-15	38.00	38.00	37.67	37.72	4,630
2023-05-12	38.05	38.13	37.96	38.11	4,655
2023-05-11	37.85	37.85	37.84	38.05	1,354
2023-05-10	37.45	37.59	37.45	37.61	13,734
2023-05-09	37.62	37.62	37.45	37.49	5,095
2023-05-08	37.61	37.61	37.61	37.61	0
2023-05-05	37.83	37.83	37.60	37.61	23,238
2023-05-04	38.00	38.01	37.90	37.93	3,873
2023-05-03	38.09	38.15	38.02	38.06	4,051
2023-05-02	37.98	38.04	37.90	38.13	7,584
2023-05-01	37.97	37.97	37.97	37.97	0
2023-04-28	38.12	38.25	37.94	37.97	4,138
2023-04-27	38.24	38.26	38.12	38.05	1,334
2023-04-26	38.37	38.37	38.20	38.25	2,375
2023-04-25	38.28	38.55	38.26	38.50	7,884
2023-04-24	38.20	38.21	38.10	38.21	6,772
2023-04-21	38.16	38.33	38.16	38.16	6,019
2023-04-20	38.03	38.07	38.03	38.05	2,684
2023-04-19	37.93	38.14	37.90	37.95	6,155
2023-04-18	38.09	38.19	38.05	38.17	5,346
2023-04-17	38.29	38.34	38.18	38.25	15,846
2023-04-14	38.00	38.21	38.00	38.19	5,668
2023-04-13	38.24	38.24	37.99	38.05	18,167
2023-04-12	38.48	38.54	38.31	38.39	22,363
2023-04-11	38.60	38.60	38.44	38.43	17,083
2023-04-10	38.66	38.66	38.66	38.66	0
2023-04-07	38.66	38.66	38.66	38.66	0
2023-04-06	38.62	38.68	38.56	38.66	5,666
2023-04-05	38.38	38.51	38.36	38.51	8,781
2023-04-04	38.63	38.63	38.18	38.34	18,598
2023-04-03	38.42	38.45	38.36	38.57	11,544
2023-03-31	38.16	38.31	38.16	38.33	1,748
2023-03-30	38.27	38.28	38.13	38.19	10,811
2023-03-29	38.20	38.21	38.07	38.24	1,466
2023-03-28	38.21	38.21	38.15	38.14	18,278
2023-03-27	38.60	38.67	38.59	38.57	5,366
2023-03-24	38.95	39.01	38.86	38.89	7,866
2023-03-23	38.45	38.45	38.38	38.43	4,883
2023-03-22	38.51	38.51	38.26	38.47	15,277
2023-03-21	38.22	38.61	38.22	38.59	2,017
2023-03-20	38.84	38.84	38.45	38.34	7,497
2023-03-17	38.68	38.81	38.61	38.67	4,622
2023-03-16	39.15	39.15	38.91	38.67	4,766
2023-03-15	38.28	39.12	38.28	39.20	5,540
2023-03-14	38.69	38.81	38.01	38.75	4,721
2023-03-13	38.84	39.22	38.80	38.74	9,557
2023-03-10	38.89	38.95	38.76	38.80	7,287
2023-03-09	38.96	39.00	38.93	38.92	2,458
2023-03-08	39.18	39.36	39.18	39.21	2,314
2023-03-07	38.94	39.15	38.85	39.20	7,438
2023-03-06	39.01	39.01	38.81	38.76	4,990
2023-03-03	38.76	38.83	38.74	38.84	6,280
2023-03-02	38.54	38.60	38.54	38.60	873
2023-03-01	38.59	38.65	38.49	38.48	4,371
2023-02-28	38.44	38.45	38.28	38.34	3,053
2023-02-27	38.97	39.06	38.76	38.63	7,900
2023-02-24	38.82	38.90	38.80	38.90	7,431
2023-02-23	38.62	38.77	38.60	38.74	4,414
2023-02-22	38.38	38.54	38.38	38.58	4,186
2023-02-21	38.92	38.92	38.34	38.33	4,627
2023-02-20	38.93	39.00	38.90	38.90	11,597
2023-02-17	38.86	39.01	38.86	38.93	1,606
2023-02-16	39.04	39.08	38.98	38.99	2,525
2023-02-15	39.05	39.32	39.05	39.26	4,200
2023-02-14	38.94	38.97	38.84	38.76	12,286
2023-02-13	39.16	39.21	39.00	39.04	5,429
2023-02-10	39.13	39.13	39.13	39.24	1,896
2023-02-09	39.45	39.45	39.30	39.37	11,156
2023-02-08	39.53	39.56	39.49	39.44	22,283
2023-02-07	39.90	39.96	39.80	39.78	6,126
2023-02-06	39.80	39.85	39.66	39.82	31,888
2023-02-03	39.88	39.88	39.42	39.72	15,251
2023-02-02	39.34	39.49	39.33	39.69	3,673
2023-02-01	39.04	39.10	39.04	39.06	2,753
2023-01-31	38.82	38.98	38.82	38.95	2,818
2023-01-30	38.80	38.80	38.58	38.66	14,096
2023-01-27	38.75	38.79	38.72	38.71	9,924
2023-01-26	38.76	38.85	38.74	38.77	4,272
2023-01-25	39.12	39.12	38.77	38.78	1,776
2023-01-24	38.74	38.99	38.69	38.93	4,365
2023-01-23	38.56	38.84	38.56	38.72	4,371
2023-01-20	38.89	38.94	38.72	38.64	6,530
2023-01-19	39.03	39.16	38.93	38.92	4,181
2023-01-18	38.97	39.10	38.82	39.03	10,830
2023-01-17	39.28	39.31	39.05	39.05	4,305
2023-01-16	39.35	39.44	39.32	39.35	4,963
2023-01-13	39.31	39.51	39.31	39.43	10,727
2023-01-12	39.33	39.42	39.31	39.39	1,563
2023-01-11	39.21	39.45	39.19	39.36	3,288
2023-01-10	39.07	39.16	38.98	38.94	1,338
2023-01-09	39.11	39.15	39.02	39.11	7,933
2023-01-06	39.50	39.56	39.32	39.35	5,043
2023-01-05	39.04	39.46	38.99	39.34	7,940
2023-01-04	38.90	38.93	38.89	38.97	3,813
2023-01-03	39.21	39.27	38.84	38.89	9,944
2023-01-02	38.66	38.66	38.66	38.66	0
2022-12-30	38.64	38.66	38.63	38.66	6,032
2022-12-29	38.56	38.61	38.56	38.59	2,016
2022-12-28	38.80	38.80	38.55	38.61	3,283
2022-12-27	38.98	38.98	38.98	38.98	0
2022-12-26	38.98	38.98	38.98	38.98	0
2022-12-23	39.00	39.08	38.94	38.98	1,158
2022-12-22	38.89	39.18	38.89	39.15	2,114
2022-12-21	38.71	38.95	38.70	38.89	7,137
2022-12-20	38.74	38.74	38.70	38.53	6,380
2022-12-19	38.97	39.03	38.91	38.73	1,135
2022-12-16	39.00	39.12	38.90	39.14	1,752
2022-12-15	38.49	38.71	38.49	38.97	3,556
2022-12-14	38.56	38.65	38.56	38.46	1,375
2022-12-13	38.63	38.69	38.63	38.61	960
2022-12-12	38.75	38.82	38.75	38.74	2,649
2022-12-09	38.90	38.95	38.89	38.64	2,478
2022-12-08	39.24	39.32	39.24	39.08	2,077
2022-12-07	39.01	39.04	38.95	39.04	2,344
2022-12-06	38.78	38.87	38.78	38.67	1,651
2022-12-05	38.59	38.59	38.57	38.77	935
2022-12-02	38.58	38.60	38.53	38.57	4,338
2022-12-01	38.77	38.77	38.35	38.45	3,266
2022-11-30	38.83	38.87	38.70	38.90	1,476
2022-11-29	38.81	38.91	38.70	38.81	3,426
2022-11-28	38.75	38.93	38.75	38.76	7,746
2022-11-25	38.75	38.75	38.60	38.71	4,404
2022-11-24	38.76	38.76	38.61	38.67	12,357
2022-11-23	38.91	38.91	38.71	38.68	5,269
2022-11-22	38.97	38.97	38.86	39.00	1,126
2022-11-21	38.99	39.21	38.97	39.25	3,467
2022-11-18	38.65	38.82	38.65	38.79	12,780
2022-11-17	38.96	39.36	38.96	39.12	8,714
2022-11-16	38.90	39.03	38.81	39.02	4,023
2022-11-15	38.82	39.05	38.57	38.89	10,838
2022-11-14	39.09	39.22	38.88	39.00	3,223
2022-11-11	38.98	39.14	38.86	38.93	3,590
2022-11-10	39.20	39.30	38.97	39.20	1,647
2022-11-09	39.03	39.24	39.03	39.22	4,020
2022-11-08	38.90	38.97	38.89	38.70	14,168
2022-11-07	39.15	39.24	38.94	38.86	12,038
2022-11-04	39.66	39.82	39.49	39.55	6,602
2022-11-03	39.62	39.85	39.62	39.84	3,832
2022-11-02	39.02	39.17	39.02	39.28	1,872
2022-11-01	38.97	39.08	38.97	39.21	942
2022-10-31	38.61	38.97	38.61	38.95	1,717
2022-10-28	38.74	38.81	38.72	38.69	879
2022-10-27	38.71	38.86	38.48	38.79	1,210
2022-10-26	38.70	38.70	38.58	38.60	1,830
2022-10-25	39.12	39.17	38.96	38.87	2,235
2022-10-24	39.09	39.10	39.05	39.08	1,349
2022-10-21	39.46	39.48	39.28	39.22	2,963
2022-10-20	39.46	39.65	39.28	39.27	630
2022-10-19	39.60	39.66	39.58	39.56	1,330
2022-10-18	39.54	39.57	39.50	39.49	3,666
2022-10-17	39.56	39.63	39.22	39.25	3,792
2022-10-14	39.66	40.00	39.66	39.73	1,970
2022-10-13	40.16	40.22	39.68	39.59	2,082
2022-10-12	40.82	40.88	40.59	40.59	926
2022-10-11	40.62	40.69	40.61	40.55	4,372
2022-10-10	40.95	40.95	40.89	40.74	326
2022-10-07	40.70	40.89	40.70	40.86	365
2022-10-06	40.53	40.70	40.53	40.95	1,077
2022-10-05	40.24	40.39	40.24	40.49	888
2022-10-04	40.47	40.85	40.47	40.32	1,475
2022-10-03	40.58	40.59	40.58	40.75	995
2022-09-30	40.59	41.08	40.59	40.86	4,377
2022-09-29	41.75	41.75	41.01	40.98	4,803
2022-09-28	42.61	42.61	42.30	42.35	4,207
2022-09-27	42.25	42.26	42.02	41.98	3,335
2022-09-26	42.63	42.81	42.32	42.31	2,632
2022-09-23	41.18	41.86	41.18	41.98	6,398
2022-09-22	41.26	41.29	40.90	40.98	3,338
2022-09-21	41.05	41.14	41.04	41.15	1,365
2022-09-20	40.98	41.03	40.89	40.88	6,454
2022-09-19	41.02	41.02	41.02	41.02	0
2022-09-16	41.19	41.19	41.07	41.02	562
2022-09-15	40.94	40.96	40.94	40.92	811
2022-09-14	40.77	40.94	40.70	40.92	2,662
2022-09-13	40.51	40.84	40.51	40.81	6,899
2022-09-12	40.93	40.93	40.67	40.68	9,047
2022-09-09	40.90	41.10	40.89	41.08	21,675
2022-09-08	41.38	41.38	41.18	41.36	1,153
2022-09-07	41.10	41.43	41.09	41.30	6,911
2022-09-06	40.89	41.04	40.89	40.87	3,192
2022-09-05	41.35	41.51	41.09	41.20	14,232
2022-09-02	41.08	41.43	41.06	41.16	12,766
2022-09-01	41.10	41.23	41.08	40.96	2,169
2022-08-31	41.24	41.35	41.14	41.22	1,909
2022-08-30	41.24	41.24	41.05	41.12	4,206
2022-08-29	41.05	41.05	41.05	41.05	0
2022-08-26	40.92	40.97	40.85	41.05	451
2022-08-25	40.82	40.91	40.70	40.92	2,209
2022-08-24	40.93	41.05	40.87	40.88	65,375
2022-08-23	41.04	41.10	41.02	40.84	494
2022-08-22	41.07	41.09	40.93	40.99	1,690
2022-08-19	40.89	41.03	40.89	40.97	1,200
2022-08-18	40.37	40.76	40.36	40.82	913
2022-08-17	40.62	40.66	40.57	40.62	2,129
2022-08-16	41.07	41.07	40.71	40.68	2,183
2022-08-15	40.91	40.98	40.81	41.04	2,173
2022-08-12	40.40	40.67	40.38	40.69	3,693
2022-08-11	40.38	40.55	40.38	40.41	980
2022-08-10	40.52	40.56	40.39	40.26	1,647
2022-08-09	40.67	40.67	40.48	40.60	1,093
2022-08-08	40.70	40.74	40.69	40.65	959
2022-08-05	40.74	40.80	40.59	40.60	4,884
2022-08-04	40.62	41.05	40.61	40.71	1,808
2022-08-03	40.33	40.67	40.33	40.59	1,958
2022-08-02	40.68	40.68	40.56	40.45	3,868
2022-08-01	40.72	40.72	40.34	40.39	1,582
2022-07-29	40.50	40.79	40.50	40.69	550
2022-07-28	40.45	40.61	40.45	40.70	782
2022-07-27	40.55	40.72	40.52	40.75	1,664
2022-07-26	40.73	40.73	40.65	40.57	1,593
2022-07-25	40.51	40.60	40.31	40.52	2,423
2022-07-22	40.94	41.07	40.94	40.81	5,968
2022-07-21	40.32	40.61	40.24	40.64	1,659
2022-07-20	40.46	40.50	40.31	40.36	2,045
2022-07-19	40.02	40.11	40.02	40.17	327
2022-07-18	40.58	40.58	40.30	40.29	1,414
2022-07-15	40.85	40.86	40.85	40.92	601
2022-07-14	40.62	40.87	40.62	40.83	819
2022-07-13	40.48	40.66	40.48	40.53	814
2022-07-12	40.80	40.80	40.66	40.70	2,261
2022-07-11	40.22	40.77	40.22	40.66	830
2022-07-08	40.35	40.43	40.15	40.01	1,845
2022-07-07	40.34	40.34	40.27	40.26	515
2022-07-06	40.61	40.75	40.61	40.67	2,900
2022-07-05	40.07	40.71	40.07	40.79	6,285
2022-07-04	39.97	40.04	39.84	40.03	1,219
2022-07-01	39.88	40.37	39.88	40.22	165
2022-06-30	39.47	39.52	39.39	39.58	1,184
2022-06-29	39.19	39.33	39.19	39.44	1,062
2022-06-28	38.79	39.00	38.79	38.99	1,192
2022-06-27	38.92	39.11	38.80	38.87	5,937
2022-06-24	38.99	39.06	38.99	39.09	847
2022-06-23	39.28	39.29	38.92	39.17	10,760
2022-06-22	38.85	38.88	38.74	38.81	1,285
2022-06-21	38.86	38.91	38.85	38.86	1,025
2022-06-20	39.14	39.14	38.92	38.93	4,870
2022-06-17	38.88	39.06	38.87	39.15	3,375
2022-06-16	39.33	39.33	38.58	38.49	1,013
2022-06-15	39.50	39.69	39.50	39.48	648
2022-06-14	39.45	39.68	39.45	39.46	2,355
2022-06-13	39.21	39.26	39.02	39.11	2,920
2022-06-10	39.12	39.24	39.12	39.22	1,338
2022-06-09	39.11	39.14	38.91	38.97	1,107
2022-06-08	39.10	39.17	39.10	39.18	1,187
2022-06-07	39.19	39.28	39.11	39.07	1,120
2022-06-06	39.38	39.38	39.10	39.07	1,915
2022-06-03	39.47	39.47	39.47	39.47	0
2022-06-02	39.47	39.47	39.47	39.47	0
2022-06-01	39.47	39.67	39.39	39.47	1,503
2022-05-31	39.36	39.45	39.25	39.28	2,830
2022-05-30	39.42	39.43	39.28	39.33	1,541
2022-05-27	39.41	39.44	39.39	39.47	2,597
2022-05-26	39.57	39.64	39.55	39.50	573
2022-05-25	39.50	39.62	39.50	39.52	2,370
2022-05-24	39.26	39.28	39.23	39.33	3,133
2022-05-23	38.83	39.01	38.83	38.83	1,825
2022-05-20	39.20	39.26	39.13	39.24	3,789
2022-05-19	39.25	39.25	39.11	39.17	765
2022-05-18	39.23	39.28	39.14	39.31	1,416
2022-05-17	39.07	39.08	39.07	39.10	1,145
2022-05-16	40.23	40.23	39.82	40.02	992
2022-05-13	40.12	40.15	40.04	39.99	1,039
2022-05-12	40.29	40.35	40.29	40.32	1,620
2022-05-11	39.80	39.80	39.64	39.77	3,194
2022-05-10	39.52	39.77	39.52	39.86	2,908
2022-05-09	39.78	39.78	38.98	39.43	9,154
2022-05-06	39.39	39.46	39.32	39.44	1,829
2022-05-05	39.30	39.90	39.29	39.38	2,635
2022-05-04	39.23	39.31	39.20	39.22	4,657
2022-05-03	39.00	39.24	39.00	39.36	2,710
2022-05-02	39.21	39.21	39.21	39.21	0
2022-04-29	39.32	39.34	39.29	39.21	2,440
2022-04-28	39.54	39.75	39.54	39.56	3,537
2022-04-27	39.62	39.76	39.60	39.55	2,154
2022-04-26	39.31	39.49	39.25	39.52	3,973
2022-04-25	38.73	38.93	38.73	39.22	2,438
2022-04-22	38.21	38.42	38.21	38.38	3,173
2022-04-21	37.99	38.07	37.91	37.91	2,979
2022-04-20	38.05	38.13	38.00	38.16	2,030
2022-04-19	38.40	38.40	38.05	38.18	2,742
2022-04-18	38.52	38.52	38.52	38.52	0
2022-04-15	38.52	38.52	38.52	38.52	0
2022-04-14	38.64	38.66	38.50	38.52	3,210
2022-04-13	38.78	38.90	38.74	38.77	3,579
2022-04-12	38.65	38.94	38.65	38.92	5,801
2022-04-11	38.83	38.83	38.74	38.67	1,616
2022-04-08	39.13	39.29	39.13	39.02	1,617
2022-04-07	39.31	39.31	39.09	39.16	3,910
2022-04-06	39.22	39.22	39.08	39.10	3,007
2022-04-05	39.55	39.62	39.28	39.29	3,353
2022-04-04	39.61	39.75	39.60	39.64	3,650
2022-04-01	39.34	39.50	39.34	39.64	2,841
2022-03-31	39.76	39.76	39.56	39.57	1,480
2022-03-30	39.42	39.45	39.38	39.55	2,158
2022-03-29	39.11	39.39	39.11	39.37	625
2022-03-28	39.07	39.34	39.05	39.28	672
2022-03-25	39.22	39.26	39.22	38.89	1,162
2022-03-24	39.06	39.12	38.98	39.12	2,567
2022-03-23	39.04	39.04	39.01	39.08	4,811
2022-03-22	39.22	39.22	38.99	38.91	3,963
2022-03-21	39.66	39.73	39.33	39.38	1,966
2022-03-18	39.63	39.63	39.62	39.55	453
2022-03-17	39.45	39.82	39.45	39.68	1,769
2022-03-16	39.47	39.74	39.47	39.74	2,494
2022-03-15	39.30	39.59	39.28	39.55	1,317
2022-03-14	39.60	39.82	39.42	39.44	3,340
2022-03-11	39.80	39.80	39.66	39.86	1,048
2022-03-10	39.63	39.63	39.63	39.61	2,816
2022-03-09	39.96	39.96	39.77	39.80	1,723
2022-03-08	39.98	40.06	39.98	39.87	673
2022-03-07	40.22	40.35	40.22	40.35	3,313
2022-03-04	40.07	40.32	40.07	40.37	1,213
2022-03-03	39.65	39.83	39.63	39.87	901
2022-03-02	40.33	40.33	39.99	39.89	5,229
2022-03-01	40.00	40.32	40.00	40.39	1,502
2022-02-28	40.00	40.00	39.60	39.89	2,843
2022-02-25	39.70	39.71	39.39	39.58	3,529
2022-02-24	39.50	39.64	39.50	39.61	1,221
2022-02-23	39.16	39.16	39.05	39.13	1,798
2022-02-22	39.21	39.33	39.14	39.13	1,297
2022-02-21	39.07	39.14	39.06	39.10	5,156
2022-02-18	39.07	39.20	39.07	39.13	4,067
2022-02-17	39.04	39.12	39.04	39.14	1,322
2022-02-16	39.25	39.36	39.15	39.14	2,494
2022-02-15	39.68	39.68	39.41	39.41	2,429
2022-02-14	39.68	39.70	39.68	39.51	3,487
2022-02-11	39.51	39.56	39.51	39.28	1,897
2022-02-10	39.80	39.87	39.50	39.30	2,322
2022-02-09	39.88	39.88	39.81	39.97	1,094
2022-02-08	39.88	39.89	39.79	39.87	3,644
2022-02-07	39.95	39.99	39.85	39.87	3,334
2022-02-04	40.19	40.22	39.92	39.85	2,181
2022-02-03	40.42	40.42	40.04	39.98	858
2022-02-02	40.51	40.51	40.40	40.47	1,672
2022-02-01	40.59	40.64	40.42	40.43	1,062
2022-01-31	40.79	40.79	40.65	40.68	3,194
2022-01-28	40.78	40.83	40.72	40.69	827
2022-01-27	40.84	40.87	40.80	40.85	2,088
2022-01-26	40.57	40.69	40.55	40.61	2,742
2022-01-25	40.83	40.88	40.77	40.78	3,954
2022-01-24	40.85	40.99	40.85	40.99	1,520
2022-01-21	40.54	40.70	40.53	40.65	1,616
2022-01-20	40.30	40.36	40.24	40.25	3,101
2022-01-19	40.25	40.43	40.25	40.41	2,028
2022-01-18	40.53	40.63	40.53	40.56	3,543
2022-01-17	40.40	40.53	40.40	40.46	4,321
2022-01-14	40.44	40.61	40.44	40.57	1,584
2022-01-13	40.25	40.54	40.25	40.49	3,369
2022-01-12	40.91	40.91	40.67	40.66	2,217
2022-01-11	40.88	40.95	40.87	40.84	1,964
2022-01-10	40.79	40.92	40.79	40.84	4,859
2022-01-07	41.19	41.21	41.01	40.91	2,231
2022-01-06	41.29	41.29	41.14	41.19	2,402
2022-01-05	41.35	41.48	41.33	41.31	6,056
2022-01-04	41.50	41.62	41.34	41.35	7,118
2022-01-03	41.98	41.98	41.98	41.98	0
2021-12-31	42.09	42.09	41.79	41.98	1,577
2021-12-30	41.87	41.93	41.77	41.83	3,349
2021-12-29	42.18	42.24	41.80	41.91	4,643
2021-12-28	42.18	42.18	42.18	42.18	0
2021-12-27	42.18	42.18	42.18	42.18	0
2021-12-24	42.08	42.26	42.08	42.18	960
2021-12-23	42.19	42.25	42.18	42.20	2,227
2021-12-22	42.42	42.52	42.42	42.40	4,130
2021-12-21	42.62	42.65	42.51	42.53	1,313
2021-12-20	42.85	43.03	42.84	42.79	1,668
2021-12-17	42.56	42.68	42.55	42.70	1,790
2021-12-16	42.57	42.57	42.40	42.48	1,520
2021-12-15	42.69	42.89	42.69	42.87	1,421
2021-12-14	42.92	42.98	42.83	42.85	2,125
2021-12-13	42.70	42.96	42.70	43.00	3,394
2021-12-10	42.76	42.76	42.76	42.90	429
2021-12-09	42.93	42.94	42.93	42.94	1,134
2021-12-08	43.12	43.25	42.72	42.75	4,258
2021-12-07	42.85	43.07	42.85	43.08	3,296
2021-12-06	43.03	43.13	43.01	43.04	2,177
2021-12-03	42.74	43.16	42.73	43.13	1,562
2021-12-02	42.64	42.64	42.58	42.62	2,418
2021-12-01	42.43	42.46	42.42	42.54	1,047
2021-11-30	42.51	42.85	42.48	42.81	3,283
2021-11-29	42.64	42.64	42.22	42.49	4,706
2021-11-26	42.25	42.25	42.25	42.48	2,151
2021-11-25	42.18	42.26	42.18	42.21	1,836
2021-11-24	41.99	42.06	41.99	42.11	335
2021-11-23	42.06	42.12	42.03	41.99	1,948
2021-11-22	42.09	42.21	42.08	42.11	1,477
2021-11-19	41.87	42.25	41.87	42.14	3,696
2021-11-18	41.81	41.95	41.81	41.96	9,058
2021-11-17	42.01	42.01	41.81	41.93	11,503
2021-11-16	42.06	42.14	41.98	42.13	3,238
2021-11-15	42.36	42.39	42.16	42.13	4,412
2021-11-12	42.43	42.48	42.41	42.41	5,244
2021-11-11	42.60	42.63	42.52	42.52	3,276
2021-11-10	42.39	42.49	42.33	42.36	9,913
2021-11-09	42.31	42.35	42.30	42.48	1,371
2021-11-08	42.40	42.50	42.24	42.25	2,751
2021-11-05	42.54	42.58	42.45	42.54	5,117
2021-11-04	41.76	42.24	41.69	42.25	6,581
2021-11-03	41.84	41.91	41.70	41.66	3,940
2021-11-02	41.64	41.86	41.62	41.81	4,180
2021-11-01	41.52	41.69	41.52	41.50	1,054
2021-10-29	41.13	41.55	41.13	41.58	2,110
2021-10-28	41.39	41.46	41.16	41.20	1,420
2021-10-27	41.32	41.47	41.32	41.45	1,240
2021-10-26	40.94	41.04	40.93	41.05	1,895
2021-10-25	41.00	41.09	40.98	41.06	3,834
2021-10-22	40.84	41.07	40.76	40.97	2,412
2021-10-21	40.88	40.94	40.75	40.78	11,195
2021-10-20	40.98	41.05	40.92	40.88	3,552
2021-10-19	41.07	41.13	40.99	41.00	2,204
2021-10-18	41.23	41.39	41.21	41.36	2,337
2021-10-15	41.39	41.45	41.28	41.27	1,907
2021-10-14	41.43	41.61	41.42	41.58	1,298
2021-10-13	41.60	41.67	41.52	41.66	2,714
2021-10-12	41.47	41.53	41.47	41.54	2,743
2021-10-11	41.42	41.44	41.32	41.43	2,019
2021-10-08	41.43	41.59	41.38	41.38	2,230
2021-10-07	42.08	42.08	41.68	41.67	2,321
2021-10-06	41.74	41.96	41.74	41.94	2,561
2021-10-05	41.68	41.91	41.68	41.72	765
2021-10-04	41.94	42.02	41.85	41.92	2,111
2021-10-01	42.07	42.10	41.99	42.09	1,452
2021-09-30	42.34	42.34	42.09	42.08	1,453
2021-09-29	42.18	42.50	42.18	42.45	4,252
2021-09-28	41.83	42.06	41.83	42.09	732
2021-09-27	41.93	41.93	41.80	41.82	1,745
2021-09-24	41.99	42.04	41.99	42.00	361
2021-09-23	42.34	42.34	41.86	41.85	4,874
2021-09-22	42.44	42.44	42.29	42.30	1,370
2021-09-21	42.20	42.20	42.09	42.17	649
2021-09-20	42.11	42.22	42.11	42.17	11,770
2021-09-17	41.85	41.87	41.75	41.85	2,334
2021-09-16	41.75	41.87	41.73	41.86	2,574
2021-09-15	41.94	42.00	41.84	41.79	1,814
2021-09-14	41.68	41.86	41.62	41.80	5,959
2021-09-13	41.74	41.81	41.73	41.73	5,717
2021-09-10	41.71	41.71	41.55	41.68	2,878
2021-09-09	41.89	41.89	41.60	41.67	2,303
2021-09-08	41.72	41.81	41.70	41.76	2,250
2021-09-07	41.62	41.72	41.60	41.59	2,440
2021-09-06	41.57	41.66	41.57	41.65	1,746
2021-09-03	41.70	41.78	41.52	41.54	4,870
2021-09-02	41.88	41.90	41.73	41.73	3,102
2021-09-01	41.86	41.93	41.73	41.78	6,537
2021-08-31	41.97	41.97	41.84	41.91	16,581
2021-08-30	41.86	41.86	41.86	41.86	0
2021-08-27	41.88	41.93	41.88	41.86	1,209
2021-08-26	41.83	41.84	41.77	41.83	2,367
2021-08-25	41.88	41.93	41.81	41.87	1,546
2021-08-24	41.97	42.04	41.91	41.95	2,490
2021-08-23	42.29	42.29	42.07	42.02	6,053
2021-08-20	42.35	42.36	42.29	42.31	4,536
2021-08-19	42.05	42.18	42.05	42.15	1,572
2021-08-18	41.89	41.92	41.89	41.88	2,078
2021-08-17	41.87	41.94	41.85	41.91	3,233
2021-08-16	41.63	41.69	41.62	41.74	2,645
2021-08-13	41.59	41.65	41.54	41.54	3,067
2021-08-12	41.34	41.62	41.33	41.48	7,668
2021-08-11	41.43	41.45	41.33	41.28	2,760
2021-08-10	41.36	41.50	41.35	41.38	768
2021-08-09	41.50	41.50	41.46	41.47	2,780
2021-08-06	41.51	41.58	41.51	41.56	3,018
2021-08-05	42.06	42.06	41.61	41.58	3,863
2021-08-04	41.72	41.74	41.66	41.69	3,712
2021-08-03	41.70	41.84	41.67	41.80	11,175
2021-08-02	41.58	41.79	41.58	41.78	2,828
2021-07-30	41.40	41.60	41.39	41.65	724
2021-07-29	41.53	41.53	41.42	41.42	1,535
2021-07-28	41.72	41.72	41.66	41.67	10,032
2021-07-27	41.94	41.98	41.74	41.66	1,650
2021-07-26	42.19	42.19	41.76	41.79	5,983
2021-07-23	41.98	42.06	41.97	41.95	1,494
2021-07-22	42.00	42.00	41.83	42.02	842
2021-07-21	42.36	42.39	42.30	42.13	8,032
2021-07-20	42.40	42.62	42.37	42.48	7,596
2021-07-19	42.08	42.38	42.08	42.30	2,595
2021-07-16	41.54	41.80	41.54	41.73	644
2021-07-15	41.55	41.58	41.48	41.50	2,399
2021-07-14	41.54	41.54	41.45	41.55	1,085
2021-07-13	41.64	41.67	41.59	41.62	3,087
2021-07-12	41.66	41.68	41.53	41.48	1,569
2021-07-09	41.79	41.81	41.50	41.65	4,879
2021-07-08	42.03	42.16	42.00	41.97	2,325
2021-07-07	41.76	41.91	41.74	41.92	4,723
2021-07-06	41.48	41.80	41.48	41.78	4,206
2021-07-05	41.54	41.54	41.45	41.44	3,337
2021-07-02	41.70	41.80	41.63	41.59	2,354
2021-07-01	41.52	41.52	41.49	41.56	3,941
2021-06-30	41.35	41.51	41.34	41.56	2,134
2021-06-29	41.23	41.39	41.21	41.36	7,010
2021-06-28	41.01	41.20	41.00	41.22	3,092
2021-06-25	41.06	41.11	40.97	41.02	1,763

Share	Price	Change
Huddled Group (HUD)	0.65	30%
Mercantile Ports & Logistics (MPL)	1.85	27.59%
Futura Medical (FUM)	0.60	19.52%
Halfords (HFD)	209.00	16.11%
Advanced Medical Solutions Group (AMS)	278.50	16.04%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	169.94	-88.82%
Cppgroup (CPP)	37.00	-38.33%
Ingenta (ING)	68.50	-18.93%
Premier African Minerals (PREM)	0.01625	-18.75%
Blue Star (BLU)	5.75	-17.86%

Share	Price	Volume
Premier African Minerals (PREM)	0.01625	2,501,667,937
Tower Resources (TRP)	0.0205	1,965,676,424
Forgent (FORG)	0.0145	587,304,434
Quantum Helium (QHE)	0.029	537,931,199
Red Rock Resources (RRR)	0.024	159,096,406