Bitcoin Xbt Share History

Bitcoin Xbt Share Price history. The following table shows end-of-day data 0PTL historical share prices for Bitcoin Xbt, 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.

0PTL.L
Share Price 0PTL.L
Charts 0PTL.L
Trades 0PTL.L
History Compare
0PTL.L 0PTL.L
Share News 0PTL.L
RNS 0PTL.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-25	3,302.81	3,302.81	3,170.70	3,255.76	0
2024-04-24	3,422.67	3,422.67	3,285.76	3,354.91	0
2024-04-23	3,420.07	3,420.07	3,283.27	3,417.25	0
2024-04-22	3,423.49	3,423.49	3,286.55	3,396.07	0
2024-04-19	3,343.58	3,371.00	3,209.84	3,303.94	0
2024-04-18	3,159.50	3,289.50	3,033.12	3,289.50	0
2024-04-17	3,315.20	3,315.20	3,162.74	3,162.74	0
2024-04-16	3,283.40	3,312.90	3,152.06	3,227.00	0
2024-04-15	3,446.83	3,446.83	3,308.96	3,340.17	0
2024-04-12	3,632.35	3,632.35	3,487.06	3,596.00	0
2024-04-11	3,609.99	3,609.99	3,465.59	3,593.49	0
2024-04-10	3,484.24	3,484.24	3,344.87	3,475.58	0
2024-04-09	3,551.24	3,551.24	3,409.19	3,458.25	0
2024-04-08	3,533.63	3,619.66	3,392.28	3,584.09	0
2024-04-05	3,407.49	3,440.25	3,271.19	3,440.25	0
2024-04-04	3,328.50	3,409.82	3,195.36	3,409.82	0
2024-04-03	3,390.18	3,390.18	3,254.57	3,386.35	0
2024-04-02	3,437.02	3,437.02	3,299.54	3,365.00	0
2024-04-01	3,471.59	3,471.59	3,471.59	3,471.59	0
2024-03-29	3,471.59	3,471.59	3,471.59	3,471.59	0
2024-03-28	3,562.20	3,590.19	3,419.71	3,471.59	0
2024-03-27	3,507.50	3,613.33	3,367.20	3,471.59	0
2024-03-26	3,533.18	3,561.93	3,391.85	3,498.35	0
2024-03-25	3,337.00	3,494.00	3,203.52	3,494.00	0
2024-03-22	3,301.00	3,301.00	3,160.96	3,181.75	0
2024-03-21	3,291.50	3,336.20	3,159.84	3,297.50	0
2024-03-20	3,077.77	3,178.00	2,954.66	3,163.81	0
2024-03-19	3,170.25	3,170.25	3,024.44	3,146.00	0
2024-03-18	3,336.21	3,359.55	3,202.76	3,320.86	0
2024-03-15	3,309.00	3,375.36	3,176.64	3,321.89	0
2024-03-14	3,555.31	3,555.31	3,413.10	3,427.50	0
2024-03-13	3,530.78	3,563.35	3,389.55	3,523.66	0
2024-03-12	3,481.21	3,515.24	3,341.96	3,427.50	0
2024-03-11	3,441.09	3,490.00	3,303.45	3,490.00	0
2024-03-08	3,293.65	3,377.50	3,161.90	3,238.48	0
2024-03-07	3,242.66	3,274.40	3,112.95	3,271.50	0
2024-03-06	3,247.50	3,314.46	3,117.60	3,246.75	0
2024-03-05	3,302.50	3,407.18	3,157.00	3,184.41	0
2024-03-04	3,100.15	3,295.50	2,976.14	3,295.50	0
2024-03-01	2,987.50	3,041.57	2,868.00	2,989.00	0
2024-02-29	3,035.10	3,087.50	2,913.70	3,051.80	0
2024-02-28	2,811.61	2,993.99	2,699.15	2,976.21	0
2024-02-27	2,703.30	2,752.60	2,595.17	2,722.48	0
2024-02-26	2,461.30	2,577.71	2,362.85	2,577.71	0
2024-02-23	2,449.01	2,467.81	2,351.05	2,444.24	0
2024-02-22	2,486.47	2,486.47	2,387.01	2,481.59	0
2024-02-21	2,487.50	2,487.50	2,388.00	2,463.93	0
2024-02-20	2,518.20	2,561.70	2,417.47	2,476.20	0
2024-02-19	2,544.71	2,544.71	2,442.92	2,544.71	0
2024-02-16	2,527.83	2,552.41	2,426.72	2,529.79	0
2024-02-15	2,540.34	2,561.07	2,438.73	2,532.51	0
2024-02-14	2,439.00	2,540.30	2,341.44	2,512.07	0
2024-02-13	2,406.08	2,425.42	2,309.84	2,382.50	0
2024-02-12	2,336.00	2,398.98	2,242.56	2,383.39	0
2024-02-09	2,243.08	2,305.75	2,153.36	2,302.59	0
2024-02-08	2,155.58	2,192.65	2,069.36	2,192.65	0
2024-02-07	2,075.00	2,075.00	1,992.00	2,075.00	0
2024-02-06	2,095.14	2,095.14	2,011.33	2,095.14	0
2024-02-05	2,090.67	2,109.27	2,007.04	2,092.51	0
2024-02-02	2,060.07	2,099.86	1,977.67	2,099.86	0
2024-02-01	2,025.98	2,044.36	1,944.94	2,044.36	0
2024-01-31	2,074.00	2,074.00	1,991.04	2,068.39	0
2024-01-30	2,092.47	2,114.14	2,008.77	2,085.00	0
2024-01-29	2,029.90	2,080.54	1,948.70	2,080.54	0
2024-01-26	1,918.47	2,010.00	1,841.73	2,005.92	0
2024-01-25	1,925.02	1,925.02	1,848.02	1,901.50	0
2024-01-24	1,909.50	1,939.50	1,833.12	1,920.25	0
2024-01-23	1,903.73	1,903.73	1,827.58	1,863.20	0
2024-01-22	1,976.09	1,976.09	1,897.05	1,946.60	0
2024-01-19	1,991.00	1,991.00	1,911.36	1,974.00	0
2024-01-18	2,063.95	2,063.95	1,981.39	2,060.50	0
2024-01-17	2,052.75	2,056.67	1,970.64	2,033.78	0
2024-01-16	2,049.27	2,085.84	1,967.30	2,066.17	0
2024-01-15	2,035.75	2,052.30	1,954.32	2,017.20	0
2024-01-12	2,200.83	2,210.38	2,070.11	2,083.64	0
2024-01-11	2,175.00	2,347.00	2,088.00	2,205.76	0
2024-01-10	2,170.19	2,181.75	2,083.38	2,152.04	0
2024-01-09	2,183.00	2,241.58	2,095.68	2,241.58	0
2024-01-08	2,107.05	2,164.97	2,022.77	2,142.50	4
2024-01-05	2,093.03	2,111.47	2,009.31	2,081.58	0
2024-01-04	2,042.82	2,101.29	1,961.11	2,081.58	0
2024-01-03	2,134.25	2,174.49	1,922.86	2,076.61	0
2024-01-02	2,131.14	2,172.50	2,045.89	2,135.45	0
2024-01-01	1,995.10	1,995.10	1,995.10	1,995.10	0
2023-12-29	1,965.22	1,995.10	1,886.61	1,995.10	0
2023-12-28	1,982.90	1,982.90	1,903.58	1,961.60	0
2023-12-27	1,987.02	2,008.94	1,907.54	1,988.54	0
2023-12-26	2,040.73	2,040.73	2,040.73	2,040.73	0
2023-12-25	2,040.73	2,040.73	2,040.73	2,040.73	0
2023-12-22	2,044.40	2,044.40	1,962.62	2,040.73	0
2023-12-21	2,064.46	2,064.46	1,981.88	2,048.08	0
2023-12-20	2,016.42	2,090.36	1,935.76	2,075.74	0
2023-12-19	2,034.31	2,034.31	1,952.94	2,007.85	0
2023-12-18	1,956.65	1,956.65	1,878.38	1,956.29	0
2023-12-15	2,029.01	2,049.43	1,947.85	2,004.22	0
2023-12-14	2,047.66	2,066.29	1,965.75	2,018.58	0
2023-12-13	1,996.20	2,034.09	1,916.35	2,034.09	0
2023-12-12	2,028.80	2,044.43	1,947.65	2,005.55	0
2023-12-11	2,043.29	2,059.38	1,961.56	2,014.72	0
2023-12-08	2,086.00	2,142.43	2,002.56	2,142.43	0
2023-12-07	2,141.74	2,141.74	2,056.07	2,103.08	0
2023-12-06	2,119.07	2,158.42	2,034.31	2,140.72	0
2023-12-05	2,006.42	2,064.49	1,926.16	2,064.49	0
2023-12-04	2,005.75	2,025.61	1,925.52	2,001.24	0
2023-12-01	1,842.80	1,862.36	1,769.09	1,862.36	0
2023-11-30	1,806.27	1,823.80	1,734.02	1,823.80	0
2023-11-29	1,818.21	1,834.13	1,745.48	1,817.45	0
2023-11-28	1,781.46	1,798.25	1,710.20	1,798.25	0
2023-11-27	1,788.88	1,788.88	1,717.32	1,773.19	0
2023-11-24	1,810.91	1,846.30	1,738.47	1,846.30	0
2023-11-23	1,788.80	1,806.82	1,717.25	1,788.25	0
2023-11-22	1,752.49	1,766.69	1,682.39	1,766.69	0
2023-11-21	1,783.13	1,783.13	1,711.80	1,765.77	0
2023-11-20	1,797.35	1,804.50	1,725.46	1,804.50	0
2023-11-17	1,773.00	1,774.51	1,702.08	1,757.73	0
2023-11-16	1,821.13	1,821.13	1,748.28	1,774.68	0
2023-11-15	1,724.22	1,753.28	1,655.25	1,753.28	0
2023-11-14	1,842.19	1,842.19	1,759.60	1,759.60	0
2023-11-13	1,867.35	1,868.38	1,792.66	1,851.82	0
2023-11-10	1,829.79	1,883.08	1,756.60	1,883.08	0
2023-11-09	1,834.48	1,902.68	1,761.10	1,834.96	0
2023-11-08	1,775.60	1,775.60	1,704.58	1,775.60	0
2023-11-07	1,758.28	1,758.28	1,687.95	1,744.00	0
2023-11-06	1,748.00	1,765.19	1,678.08	1,750.05	0
2023-11-03	1,760.96	1,775.05	1,690.52	1,778.21	0
2023-11-02	1,814.60	1,814.60	1,742.02	1,778.21	0
2023-11-01	1,776.00	1,822.17	1,704.96	1,773.51	0
2023-10-31	1,756.71	1,756.71	1,686.44	1,756.71	0
2023-10-30	1,754.00	1,784.33	1,683.84	1,737.52	0
2023-10-27	1,755.99	1,755.99	1,685.75	1,737.52	0
2023-10-26	1,778.00	1,778.00	1,706.88	1,757.88	0
2023-10-25	1,745.52	1,777.50	1,675.70	1,777.50	0
2023-10-24	1,700.13	1,764.01	1,632.12	1,732.75	0
2023-10-23	1,536.50	1,536.50	1,475.04	1,536.50	0
2023-10-20	1,461.97	1,501.71	1,403.49	1,476.35	0
2023-10-19	1,413.69	1,425.50	1,357.14	1,407.55	0
2023-10-18	1,420.22	1,420.22	1,363.41	1,407.55	0
2023-10-17	1,400.78	1,415.09	1,344.75	1,403.49	0
2023-10-16	1,382.22	1,498.96	1,326.93	1,397.24	0
2023-10-13	1,319.38	1,332.39	1,266.60	1,332.39	0
2023-10-12	1,314.50	1,314.50	1,261.92	1,314.50	0
2023-10-11	1,323.15	1,333.82	1,270.22	1,333.82	0
2023-10-10	1,368.50	1,368.50	1,313.76	1,343.22	0
2023-10-09	1,392.10	1,392.10	1,336.42	1,357.35	0
2023-10-06	1,374.75	1,383.41	1,319.76	1,373.90	0
2023-10-05	1,385.15	1,396.39	1,329.74	1,396.39	0
2023-10-04	1,379.38	1,379.38	1,324.20	1,379.38	0
2023-10-03	1,378.09	1,378.09	1,322.97	1,378.09	0
2023-10-02	1,377.54	1,421.00	1,322.44	1,408.94	0
2023-09-29	1,327.44	1,327.44	1,274.34	1,315.19	0
2023-09-28	1,312.48	1,324.19	1,259.98	1,324.19	0
2023-09-27	1,298.25	1,332.58	1,246.32	1,295.16	0
2023-09-26	1,311.55	1,311.55	1,259.09	1,300.02	0
2023-09-25	1,306.81	1,306.81	1,254.54	1,304.74	0
2023-09-22	1,339.29	1,339.29	1,285.72	1,339.29	0
2023-09-21	1,366.55	1,366.55	1,311.89	1,339.38	0
2023-09-20	1,367.95	1,367.95	1,313.23	1,356.22	0
2023-09-19	1,357.85	1,381.38	1,303.54	1,372.11	0
2023-09-18	1,341.13	1,387.46	1,287.48	1,387.46	0
2023-09-15	1,333.92	1,333.92	1,280.56	1,321.72	0
2023-09-14	1,310.61	1,344.52	1,258.19	1,344.52	0
2023-09-13	1,292.72	1,315.33	1,241.01	1,315.33	0
2023-09-12	1,283.00	1,311.60	1,231.68	1,309.78	0
2023-09-11	1,282.26	1,282.26	1,230.97	1,243.36	0
2023-09-08	1,303.88	1,311.75	1,251.72	1,286.69	0
2023-09-07	1,279.48	1,279.48	1,228.30	1,279.48	0
2023-09-06	1,283.45	1,283.45	1,232.11	1,283.45	0
2023-09-05	1,276.74	1,276.74	1,225.67	1,276.74	0
2023-09-04	1,281.43	1,281.43	1,230.17	1,281.43	0
2023-09-01	1,278.64	1,280.93	1,227.49	1,280.93	0
2023-08-31	1,335.25	1,351.07	1,281.84	1,337.43	0
2023-08-30	1,351.26	1,351.26	1,297.21	1,314.71	0
2023-08-29	1,283.71	1,371.72	1,232.36	1,352.63	0
2023-08-28	1,293.05	1,293.05	1,293.05	1,293.05	0
2023-08-25	1,288.49	1,295.72	1,236.95	1,293.05	0
2023-08-24	1,296.65	1,306.14	1,244.78	1,282.77	0
2023-08-23	1,273.07	1,282.96	1,222.15	1,272.57	0
2023-08-22	1,277.38	1,277.38	1,226.28	1,277.38	0
2023-08-21	1,286.79	1,286.88	1,235.32	1,275.39	0
2023-08-18	1,302.16	1,311.41	1,250.07	1,296.00	0
2023-08-17	1,414.25	1,414.25	1,357.68	1,398.93	0
2023-08-16	1,432.75	1,432.75	1,375.44	1,432.75	0
2023-08-15	1,437.86	1,437.86	1,380.35	1,437.86	0
2023-08-14	1,446.20	1,446.20	1,388.35	1,446.20	0
2023-08-11	1,427.53	1,438.79	1,370.43	1,438.79	0
2023-08-10	1,427.92	1,427.92	1,370.80	1,417.17	0
2023-08-09	1,440.10	1,452.21	1,382.50	1,452.21	0
2023-08-08	1,402.35	1,439.52	1,346.26	1,425.99	0
2023-08-07	1,397.20	1,397.20	1,341.31	1,384.93	0
2023-08-04	1,414.84	1,414.84	1,358.25	1,400.85	0
2023-08-03	1,416.04	1,427.53	1,359.40	1,427.53	0
2023-08-02	1,423.59	1,423.59	1,366.65	1,423.59	0
2023-08-01	1,382.55	1,382.55	1,327.25	1,382.55	0
2023-07-31	1,402.69	1,402.69	1,346.58	1,402.69	0
2023-07-28	1,398.23	1,410.59	1,342.30	1,410.59	0
2023-07-27	1,382.49	1,396.59	1,327.19	1,396.59	0
2023-07-26	1,367.99	1,389.88	1,313.27	1,389.88	0
2023-07-25	1,367.68	1,378.34	1,312.97	1,378.34	0
2023-07-24	1,404.04	1,404.04	1,347.88	1,363.66	0
2023-07-21	1,403.86	1,414.69	1,347.71	1,414.69	0
2023-07-20	1,406.91	1,417.26	1,350.63	1,395.21	0
2023-07-19	1,395.66	1,396.25	1,339.83	1,394.18	0
2023-07-18	1,401.52	1,401.52	1,345.46	1,388.45	0
2023-07-17	1,417.14	1,417.14	1,360.45	1,416.77	0
2023-07-14	1,466.81	1,466.81	1,408.14	1,466.50	0
2023-07-13	1,432.85	1,443.18	1,375.54	1,429.52	0
2023-07-12	1,493.32	1,493.32	1,433.59	1,465.63	0
2023-07-11	1,499.43	1,499.43	1,439.45	1,497.40	0
2023-07-10	1,493.36	1,493.36	1,433.63	1,492.34	0
2023-07-07	1,506.05	1,518.68	1,445.81	1,505.08	0
2023-07-06	1,538.30	1,580.67	1,476.77	1,518.28	0
2023-07-05	1,531.73	1,531.73	1,470.46	1,515.99	0
2023-07-04	1,536.85	1,536.85	1,475.38	1,536.85	0
2023-07-03	1,514.60	1,540.14	1,454.02	1,540.14	0
2023-06-30	1,527.93	1,543.39	1,461.16	1,484.63	0
2023-06-29	1,492.29	1,536.74	1,432.60	1,522.02	0
2023-06-28	1,490.06	1,501.44	1,430.46	1,501.44	0
2023-06-27	1,482.50	1,517.67	1,423.20	1,505.77	0
2023-06-26	1,479.35	1,493.18	1,420.18	1,491.46	0
2023-06-23	1,464.75	1,464.75	1,464.75	1,464.75	0
2023-06-22	1,468.94	1,477.60	1,410.18	1,464.75	0
2023-06-21	1,421.72	1,450.97	1,364.85	1,450.97	0
2023-06-20	1,301.46	1,313.11	1,249.40	1,313.11	0
2023-06-19	1,268.35	1,281.65	1,217.62	1,281.65	0
2023-06-16	1,217.01	1,230.28	1,168.33	1,230.28	0
2023-06-15	1,200.93	1,200.93	1,152.89	1,189.36	0
2023-06-14	1,242.97	1,252.79	1,193.25	1,252.79	0
2023-06-13	1,266.75	1,275.19	1,216.08	1,248.86	0
2023-06-12	1,260.16	1,260.16	1,209.75	1,260.16	0
2023-06-09	1,289.98	1,297.95	1,238.38	1,297.95	0
2023-06-08	1,298.86	1,298.86	1,246.91	1,297.98	0
2023-06-07	1,325.00	1,327.90	1,272.00	1,308.54	0
2023-06-06	1,310.27	1,310.27	1,310.27	1,310.27	0
2023-06-05	1,313.41	1,313.41	1,260.87	1,310.27	0
2023-06-02	1,323.58	1,323.58	1,270.64	1,320.01	0
2023-06-01	1,316.56	1,327.11	1,263.90	1,327.11	0
2023-05-31	1,346.21	1,346.21	1,292.36	1,325.61	0
2023-05-30	1,365.85	1,379.50	1,311.22	1,367.45	0
2023-05-29	1,314.80	1,314.80	1,314.80	1,314.80	0
2023-05-26	1,290.70	1,314.80	1,239.07	1,314.80	0
2023-05-25	1,267.93	1,280.00	1,217.21	1,280.00	0
2023-05-24	1,281.39	1,292.75	1,230.13	1,262.00	0
2023-05-23	1,305.29	1,305.29	1,253.08	1,305.29	0
2023-05-22	1,275.41	1,287.60	1,224.39	1,285.51	0
2023-05-19	1,283.48	1,283.48	1,232.14	1,283.38	0
2023-05-18	1,267.66	1,267.66	1,267.66	1,267.66	0
2023-05-17	1,269.60	1,269.60	1,218.82	1,267.66	0
2023-05-16	1,268.52	1,268.52	1,217.78	1,267.66	0
2023-05-15	1,289.95	1,289.95	1,238.35	1,289.00	0
2023-05-12	1,224.42	1,235.00	1,175.44	1,235.00	0
2023-05-11	1,285.63	1,286.57	1,234.20	1,270.44	0
2023-05-10	1,277.93	1,305.02	1,226.81	1,305.02	0
2023-05-09	1,272.09	1,282.63	1,221.21	1,282.63	0
2023-05-08	1,362.97	1,362.97	1,362.97	1,362.97	0
2023-05-05	1,360.40	1,370.35	1,305.98	1,362.97	0
2023-05-04	1,357.46	1,367.99	1,303.16	1,351.61	0
2023-05-03	1,335.69	1,346.29	1,282.26	1,311.60	0
2023-05-02	1,309.09	1,339.24	1,256.73	1,337.38	0
2023-05-01	1,357.48	1,357.48	1,357.48	1,357.48	0
2023-04-28	1,381.68	1,381.68	1,326.41	1,357.48	0
2023-04-27	1,347.49	1,382.77	1,293.59	1,382.77	0
2023-04-26	1,320.66	1,396.72	1,267.83	1,396.72	0
2023-04-25	1,265.81	1,275.67	1,215.18	1,275.67	0
2023-04-24	1,286.98	1,286.98	1,235.50	1,272.68	0
2023-04-21	1,311.38	1,321.73	1,258.92	1,320.94	0
2023-04-20	1,366.94	1,366.94	1,312.26	1,352.68	0
2023-04-19	1,420.26	1,420.26	1,363.45	1,384.27	0
2023-04-18	1,404.78	1,430.59	1,348.59	1,430.59	0
2023-04-17	1,419.65	1,419.65	1,362.86	1,394.22	0
2023-04-14	1,456.73	1,456.73	1,398.46	1,442.46	0
2023-04-13	1,422.26	1,433.81	1,365.37	1,433.81	0
2023-04-12	1,427.25	1,439.30	1,370.16	1,414.47	0
2023-04-11	1,439.53	1,439.53	1,381.95	1,439.10	0
2023-04-10	1,319.40	1,319.40	1,319.40	1,319.40	0
2023-04-07	1,319.40	1,319.40	1,319.40	1,319.40	0
2023-04-06	1,330.34	1,330.34	1,277.13	1,319.40	0
2023-04-05	1,332.18	1,347.00	1,278.89	1,319.40	0
2023-04-04	1,324.93	1,327.44	1,271.93	1,304.28	0
2023-04-03	1,323.67	1,340.75	1,270.72	1,329.28	0
2023-03-31	1,321.14	1,347.46	1,268.29	1,347.46	0
2023-03-30	1,357.38	1,360.04	1,303.08	1,337.45	0
2023-03-29	1,322.98	1,358.50	1,270.06	1,345.61	0
2023-03-28	1,269.26	1,269.26	1,218.49	1,255.25	0
2023-03-27	1,319.85	1,325.84	1,248.26	1,268.32	0
2023-03-24	1,331.66	1,331.66	1,278.39	1,330.31	0
2023-03-23	1,287.32	1,335.76	1,235.83	1,334.42	0
2023-03-22	1,328.07	1,356.84	1,274.95	1,353.84	0
2023-03-21	1,301.41	1,328.97	1,249.35	1,324.55	0
2023-03-20	1,347.65	1,366.13	1,293.74	1,300.53	0
2023-03-17	1,232.03	1,282.91	1,182.75	1,258.53	0
2023-03-16	1,168.23	1,191.93	1,121.50	1,178.02	0
2023-03-15	1,174.97	1,174.97	1,127.97	1,174.97	0
2023-03-14	1,162.01	1,262.08	1,115.53	1,232.24	0
2023-03-13	1,059.72	1,169.93	1,017.33	1,145.32	0
2023-03-10	939.52	951.48	901.94	939.03	0
2023-03-09	1,030.78	1,030.79	989.55	1,030.79	0
2023-03-08	1,052.10	1,052.10	1,010.02	1,051.76	0
2023-03-07	1,040.89	1,063.67	999.25	1,063.67	0
2023-03-06	1,041.38	1,049.81	999.72	1,049.81	0
2023-03-03	1,046.46	1,046.46	1,004.60	1,045.00	0
2023-03-02	1,096.95	1,096.95	1,053.07	1,096.82	0
2023-03-01	1,106.77	1,118.07	1,062.50	1,105.23	0
2023-02-28	1,079.47	1,097.68	1,036.29	1,096.82	0
2023-02-27	1,100.51	1,110.22	1,056.49	1,080.24	0
2023-02-24	1,111.33	1,120.97	1,066.88	1,078.26	0
2023-02-23	1,137.80	1,140.66	1,092.29	1,123.23	0
2023-02-22	1,124.28	1,124.28	1,079.31	1,107.55	0
2023-02-21	1,172.20	1,181.36	1,125.31	1,133.71	0
2023-02-20	1,146.15	1,170.74	1,100.30	1,160.25	0
2023-02-17	1,114.25	1,148.00	1,069.68	1,136.98	0
2023-02-16	1,151.98	1,182.67	1,105.90	1,169.17	0
2023-02-15	1,029.99	1,066.63	988.79	1,066.63	0
2023-02-14	1,003.04	1,022.27	962.92	1,022.13	0
2023-02-13	1,015.93	1,015.93	975.29	990.25	0
2023-02-10	1,001.34	1,007.02	961.29	1,003.44	0
2023-02-09	1,071.54	1,071.54	1,028.68	1,032.09	0
2023-02-08	1,090.16	1,090.32	1,046.55	1,080.35	0
2023-02-07	1,090.32	1,097.00	1,046.71	1,087.91	0
2023-02-06	1,088.21	1,103.15	1,044.68	1,103.15	0
2023-02-03	1,094.14	1,113.13	1,050.37	1,113.13	0
2023-02-02	1,096.81	1,107.06	1,052.94	1,107.06	0
2023-02-01	1,078.99	1,078.99	1,035.83	1,076.73	0
2023-01-31	1,069.99	1,090.75	1,027.19	1,080.61	0
2023-01-30	1,094.65	1,094.65	1,050.86	1,071.92	0
2023-01-27	1,066.27	1,066.63	1,023.62	1,066.21	0
2023-01-26	1,051.86	1,060.49	1,009.79	1,060.49	0
2023-01-25	1,043.66	1,043.66	1,001.91	1,040.22	0
2023-01-24	1,055.80	1,055.80	1,013.57	1,053.77	0
2023-01-23	1,040.80	1,057.81	999.17	1,053.31	0
2023-01-20	961.27	970.40	922.82	970.40	0
2023-01-19	954.86	961.13	916.67	961.13	0
2023-01-18	985.49	986.46	936.94	943.10	0
2023-01-17	975.00	992.86	936.00	981.23	0
2023-01-16	975.00	975.00	936.00	970.36	0
2023-01-13	854.80	877.60	820.61	877.60	0
2023-01-12	825.90	836.57	792.86	823.15	0
2023-01-11	786.00	792.63	754.56	786.04	0
2023-01-10	768.05	780.97	737.33	780.97	0
2023-01-09	774.68	776.51	743.69	776.51	0
2023-01-06	760.46	760.46	760.46	760.46	0
2023-01-05	757.22	757.22	726.93	760.46	0
2023-01-04	760.23	760.46	729.82	760.46	0
2023-01-03	750.07	756.22	720.07	749.96	0
2023-01-02	728.77	728.77	728.77	728.77	0
2022-12-30	734.80	734.80	705.41	728.77	0
2022-12-29	740.45	740.45	710.83	740.31	0
2022-12-28	740.89	740.89	711.25	740.89	0
2022-12-27	753.23	753.23	753.23	753.23	0
2022-12-26	753.23	753.23	753.23	753.23	0
2022-12-23	753.29	753.29	723.16	753.23	0
2022-12-22	743.16	751.46	713.43	745.65	0
2022-12-21	748.56	748.81	718.62	748.81	0
2022-12-20	747.72	753.47	717.81	753.47	0
2022-12-19	741.21	741.21	711.56	741.21	0
2022-12-16	784.70	784.70	752.13	752.13	0
2022-12-15	782.85	782.85	751.54	773.70	0
2022-12-14	784.93	797.61	753.53	797.61	0
2022-12-13	757.15	791.59	726.86	783.51	0
2022-12-12	753.85	758.92	723.70	758.92	0
2022-12-09	764.98	770.20	734.38	768.95	0
2022-12-08	748.50	753.13	718.56	753.13	0
2022-12-07	750.92	750.92	720.88	750.89	0
2022-12-06	761.69	762.22	731.22	759.65	0
2022-12-05	771.95	772.65	741.07	764.53	0
2022-12-02	750.09	763.22	720.09	757.33	0
2022-12-01	775.24	775.63	744.23	755.40	0
2022-11-30	768.06	773.80	737.34	773.80	0
2022-11-29	742.18	742.18	712.49	740.39	0
2022-11-28	729.38	729.38	700.20	722.64	0
2022-11-25	733.81	743.72	704.46	737.22	0
2022-11-24	744.08	744.69	714.32	737.40	0
2022-11-23	755.84	757.97	725.61	739.56	0
2022-11-22	720.02	742.20	691.22	742.20	0
2022-11-21	739.29	743.53	709.72	736.07	0
2022-11-18	766.88	772.65	736.20	765.39	0
2022-11-17	750.55	766.29	720.53	760.77	0
2022-11-16	757.65	757.65	727.34	742.67	0
2022-11-15	753.63	771.97	723.48	766.82	0
2022-11-14	756.34	773.36	726.09	741.93	0
2022-11-11	791.83	803.26	740.01	748.53	0
2022-11-10	796.97	829.73	765.09	828.00	0
2022-11-09	858.33	858.33	801.50	801.50	0
2022-11-08	953.27	964.15	915.14	960.79	0
2022-11-07	1,007.23	1,007.23	966.94	998.43	0
2022-11-04	1,027.52	1,058.91	986.42	1,009.43	0
2022-11-03	1,008.85	1,009.43	968.50	1,009.43	0
2022-11-02	1,002.65	1,002.92	962.54	1,002.92	0
2022-11-01	1,005.71	1,005.81	965.48	1,002.81	0
2022-10-31	1,006.27	1,022.01	966.02	1,003.32	0
2022-10-28	990.33	1,003.25	950.72	1,003.25	0
2022-10-27	1,007.47	1,007.47	967.17	1,003.23	0
2022-10-26	984.25	1,020.41	944.88	1,018.80	0
2022-10-25	957.08	957.08	918.80	956.65	0
2022-10-24	960.91	968.61	922.47	955.27	0
2022-10-21	953.25	953.29	915.12	946.41	0
2022-10-20	948.59	957.35	910.65	957.35	0
2022-10-19	945.51	952.50	907.69	952.50	0
2022-10-18	966.76	968.00	928.09	958.91	0
2022-10-17	964.22	978.96	925.65	969.18	0
2022-10-14	989.28	989.29	949.71	970.64	0
2022-10-13	961.30	961.38	915.30	936.19	0
2022-10-12	961.93	962.29	923.45	962.29	0
2022-10-11	958.39	966.06	920.05	962.01	0
2022-10-10	970.88	975.40	932.04	967.50	0
2022-10-07	988.13	988.13	948.60	974.18	0
2022-10-06	982.06	991.92	942.78	991.92	0
2022-10-05	977.81	978.50	938.70	972.07	0
2022-10-04	961.61	976.57	923.15	975.69	0
2022-10-03	943.19	950.96	905.46	950.96	0
2022-09-30	961.73	996.39	923.26	996.39	0
2022-09-29	974.14	974.14	935.17	957.69	0
2022-09-28	946.96	971.91	909.08	971.91	0
2022-09-27	1,013.53	1,014.84	972.99	1,014.84	0
2022-09-26	946.93	957.85	909.05	951.77	0
2022-09-23	959.63	960.07	921.24	939.10	0
2022-09-22	929.14	944.55	891.97	935.79	0
2022-09-21	926.05	957.68	889.01	948.33	0
2022-09-20	930.28	938.49	893.07	922.13	0
2022-09-19	943.95	943.95	943.95	943.95	0
2022-09-16	951.14	960.57	913.09	943.95	0
2022-09-15	968.40	977.88	929.66	944.10	0
2022-09-14	973.14	973.73	934.21	972.96	0
2022-09-13	1,063.11	1,077.99	1,006.66	1,011.97	0
2022-09-12	1,034.45	1,062.53	993.07	1,062.53	0
2022-09-09	982.50	1,010.08	943.20	1,009.78	0
2022-09-08	913.29	922.47	876.76	922.47	0
2022-09-07	898.73	898.73	862.78	898.25	0
2022-09-06	951.71	959.94	913.64	952.28	0
2022-09-05	958.33	958.33	920.00	958.33	0
2022-09-02	966.85	976.13	928.18	976.13	0
2022-09-01	953.74	959.40	915.59	949.97	0
2022-08-31	963.43	971.44	924.89	951.24	0
2022-08-30	974.16	981.54	935.19	937.57	0
2022-08-29	988.18	988.18	988.18	988.18	0
2022-08-26	1,020.55	1,032.75	979.73	988.18	0
2022-08-25	1,031.00	1,031.00	989.76	1,030.88	0
2022-08-24	1,024.16	1,026.42	983.19	1,026.42	0
2022-08-23	1,015.00	1,030.09	974.40	1,019.90	0
2022-08-22	1,015.91	1,020.60	975.27	1,020.60	0
2022-08-19	1,040.02	1,046.83	998.42	1,015.41	0
2022-08-18	1,103.91	1,112.97	1,059.75	1,112.97	0
2022-08-17	1,147.95	1,147.95	1,102.03	1,107.01	0
2022-08-16	1,128.18	1,140.16	1,083.05	1,117.81	0
2022-08-15	1,122.73	1,131.83	1,077.82	1,131.38	0
2022-08-12	1,097.21	1,107.08	1,053.32	1,103.85	0
2022-08-11	1,121.50	1,134.00	1,076.64	1,122.02	0
2022-08-10	1,057.67	1,102.07	1,015.36	1,090.78	0
2022-08-09	1,100.49	1,101.19	1,055.50	1,055.50	0
2022-08-08	1,098.49	1,116.25	1,054.55	1,107.44	0
2022-08-05	1,068.20	1,077.43	1,025.47	1,067.22	0
2022-08-04	1,058.70	1,058.70	1,016.35	1,047.74	0
2022-08-03	1,068.77	1,085.91	1,026.02	1,083.82	0
2022-08-02	1,052.43	1,066.88	1,010.33	1,054.64	0
2022-08-01	1,069.02	1,072.99	1,026.26	1,072.99	0
2022-07-29	1,106.02	1,121.99	1,061.78	1,109.47	0
2022-07-28	1,066.66	1,081.71	1,023.99	1,081.71	0
2022-07-27	983.16	997.09	943.83	997.09	0
2022-07-26	966.06	973.40	927.42	970.36	0
2022-07-25	1,009.85	1,009.85	969.46	999.17	0
2022-07-22	1,070.50	1,100.69	1,027.68	1,085.83	0
2022-07-21	1,055.61	1,062.27	1,013.39	1,037.07	0
2022-07-20	1,102.00	1,120.79	1,057.92	1,120.79	0
2022-07-19	1,016.81	1,056.11	976.14	1,046.46	0
2022-07-18	1,047.04	1,055.98	1,005.16	1,036.51	0
2022-07-15	977.74	992.96	938.63	989.82	0
2022-07-14	951.73	956.95	913.66	956.95	0
2022-07-13	921.85	943.70	884.98	920.11	0
2022-07-12	946.82	946.82	908.95	941.83	0
2022-07-11	972.86	985.86	933.95	968.52	0
2022-07-08	1,038.56	1,041.78	997.02	1,041.78	0
2022-07-07	959.00	991.70	920.64	991.70	0
2022-07-06	943.75	957.02	906.00	948.53	0
2022-07-05	940.22	941.13	902.61	914.54	0
2022-07-04	874.79	927.78	839.80	917.95	0
2022-07-01	884.56	904.53	849.18	892.18	0
2022-06-30	884.38	884.38	849.00	873.10	0
2022-06-29	903.15	911.79	867.02	910.66	0
2022-06-28	941.15	958.65	903.50	939.00	0
2022-06-27	964.45	971.57	925.87	936.58	0
2022-06-24	938.99	938.99	938.99	938.99	0
2022-06-23	928.80	951.63	891.65	938.99	0
2022-06-22	913.66	940.70	877.11	925.17	0
2022-06-21	963.13	983.74	924.60	974.80	0
2022-06-20	914.84	953.93	878.25	933.91	0
2022-06-17	957.58	974.51	919.28	944.75	0
2022-06-16	1,005.70	1,016.08	959.51	966.77	0
2022-06-15	975.96	996.53	916.46	975.19	0
2022-06-14	1,038.95	1,054.16	995.73	1,033.51	0
2022-06-13	1,165.92	1,165.92	1,039.72	1,065.88	0
2022-06-10	1,377.41	1,377.41	1,322.31	1,367.49	0
2022-06-09	1,378.88	1,379.13	1,323.72	1,371.47	0
2022-06-08	1,383.35	1,392.47	1,328.02	1,380.20	0
2022-06-07	1,337.21	1,348.45	1,283.72	1,348.45	0
2022-06-06	1,409.15	1,409.15	1,409.15	1,409.15	0
2022-06-03	1,409.15	1,409.15	1,409.15	1,409.15	0
2022-06-02	1,409.15	1,409.15	1,409.15	1,409.15	0
2022-06-01	1,435.69	1,435.69	1,378.26	1,409.15	0
2022-05-31	1,435.17	1,450.54	1,377.76	1,435.96	0
2022-05-30	1,391.85	1,391.85	1,336.18	1,376.39	0
2022-05-27	1,314.92	1,323.84	1,262.32	1,308.58	0
2022-05-26	1,311.93	1,311.93	1,311.93	1,311.93	0
2022-05-25	1,348.36	1,359.76	1,294.43	1,311.93	0
2022-05-24	1,328.77	1,328.77	1,275.62	1,311.93	0
2022-05-23	1,395.07	1,395.46	1,339.27	1,378.95	0
2022-05-20	1,378.03	1,393.21	1,322.91	1,351.04	0
2022-05-19	1,360.01	1,380.55	1,305.61	1,380.55	0
2022-05-18	1,373.09	1,373.09	1,318.17	1,337.32	0
2022-05-17	1,414.91	1,415.74	1,358.31	1,386.06	0
2022-05-16	1,379.59	1,409.76	1,324.41	1,387.81	0
2022-05-13	1,425.23	1,448.96	1,368.22	1,434.34	0
2022-05-12	1,228.81	1,389.65	1,179.66	1,369.90	0
2022-05-11	1,419.41	1,493.13	1,357.50	1,454.41	0
2022-05-10	1,503.82	1,512.32	1,443.67	1,459.97	0
2022-05-09	1,571.61	1,574.07	1,508.75	1,532.90	0
2022-05-06	1,706.85	1,706.85	1,638.58	1,672.09	0
2022-05-05	1,820.00	1,820.00	1,718.75	1,738.35	0
2022-05-04	1,782.77	1,811.66	1,711.46	1,811.66	0
2022-05-03	1,794.03	1,794.03	1,722.27	1,777.83	0
2022-05-02	1,796.80	1,796.80	1,796.80	1,796.80	0
2022-04-29	1,818.99	1,819.00	1,746.23	1,796.80	0
2022-04-28	1,829.02	1,849.08	1,755.86	1,832.98	0
2022-04-27	1,788.16	1,821.72	1,716.63	1,804.30	0
2022-04-26	1,858.79	1,861.80	1,784.44	1,808.11	0
2022-04-25	1,753.01	1,792.30	1,682.89	1,792.30	0
2022-04-22	1,829.63	1,829.63	1,756.44	1,793.02	0
2022-04-21	1,841.46	1,911.06	1,767.80	1,911.06	0
2022-04-20	1,864.21	1,878.15	1,789.64	1,843.03	0
2022-04-19	1,843.30	1,891.66	1,769.57	1,891.66	0
2022-04-18	1,862.20	1,862.20	1,862.20	1,862.20	0
2022-04-15	1,862.20	1,862.20	1,862.20	1,862.20	0
2022-04-14	1,836.64	1,836.64	1,763.17	1,862.20	0
2022-04-13	1,799.02	1,862.20	1,727.06	1,862.20	0
2022-04-12	1,792.50	1,818.68	1,720.80	1,796.60	0
2022-04-11	1,890.16	1,890.76	1,814.55	1,835.47	0
2022-04-08	1,948.60	1,966.78	1,870.66	1,964.44	0
2022-04-07	1,943.92	1,957.96	1,866.16	1,930.43	0
2022-04-06	2,038.07	2,039.97	1,956.55	1,982.19	0
2022-04-05	2,083.45	2,083.45	2,000.11	2,042.22	0
2022-04-04	2,055.73	2,055.98	1,973.50	2,037.04	0
2022-04-01	1,996.73	2,081.00	1,916.86	2,081.00	0
2022-03-31	2,071.51	2,089.78	1,988.65	2,068.67	0
2022-03-30	2,094.38	2,094.38	2,010.60	2,072.00	0
2022-03-29	2,133.28	2,133.28	2,047.95	2,112.10	0
2022-03-28	2,114.50	2,156.49	2,029.92	2,156.49	0
2022-03-25	1,959.33	1,995.50	1,880.96	1,995.50	0
2022-03-24	1,927.99	1,959.19	1,850.87	1,959.19	0
2022-03-23	1,884.97	1,901.25	1,809.57	1,901.25	0
2022-03-22	1,899.00	1,917.13	1,823.04	1,898.04	0
2022-03-21	1,830.41	1,850.41	1,757.19	1,829.69	0
2022-03-18	1,807.36	1,818.28	1,735.07	1,818.28	0
2022-03-17	1,817.02	1,831.67	1,744.34	1,815.29	0
2022-03-16	1,790.55	1,822.11	1,718.93	1,797.76	0
2022-03-15	1,735.31	1,782.08	1,665.90	1,782.08	0
2022-03-14	1,785.91	1,788.06	1,714.47	1,752.72	0
2022-03-11	1,797.50	1,824.68	1,725.60	1,770.55	0
2022-03-10	1,794.35	1,831.44	1,722.58	1,797.89	0
2022-03-09	1,956.70	1,982.65	1,878.43	1,943.21	0
2022-03-08	1,823.05	1,842.01	1,750.13	1,820.59	0
2022-03-07	1,746.67	1,854.49	1,676.80	1,854.49	0
2022-03-04	1,922.67	1,954.08	1,845.76	1,905.56	0
2022-03-03	2,005.42	2,036.64	1,925.20	1,974.57	0
2022-03-02	2,026.90	2,081.84	1,945.82	2,041.07	0
2022-03-01	1,952.60	2,046.45	1,874.50	2,001.75	0
2022-02-28	1,717.71	1,832.39	1,649.00	1,832.39	0
2022-02-25	1,723.68	1,753.18	1,654.73	1,751.36	0
2022-02-24	1,578.44	1,630.94	1,515.30	1,629.56	0
2022-02-23	1,677.90	1,721.60	1,610.78	1,703.92	0
2022-02-22	1,637.03	1,679.02	1,571.55	1,664.10	0
2022-02-21	1,730.14	1,734.84	1,660.70	1,734.84	0
2022-02-18	1,787.28	1,805.38	1,715.79	1,781.29	0
2022-02-17	1,937.34	1,937.96	1,858.91	1,858.91	0
2022-02-16	1,943.29	1,943.29	1,865.56	1,923.19	0
2022-02-15	1,945.34	1,960.84	1,867.53	1,943.95	0
2022-02-14	1,876.48	1,893.11	1,801.42	1,893.11	0
2022-02-11	1,921.99	1,928.19	1,845.11	1,926.50	0
2022-02-10	1,910.32	1,988.04	1,833.91	1,964.30	0
2022-02-09	1,907.18	1,920.76	1,830.89	1,897.50	0
2022-02-08	1,958.04	1,959.01	1,879.72	1,899.71	0
2022-02-07	1,849.99	1,899.71	1,775.99	1,899.71	0
2022-02-04	1,625.34	1,728.50	1,560.33	1,728.50	0
2022-02-03	1,609.73	1,609.73	1,545.34	1,584.60	0
2022-02-02	1,672.82	1,672.82	1,605.91	1,625.93	0
2022-02-01	1,688.97	1,718.20	1,621.41	1,699.70	0
2022-01-31	1,649.00	1,675.21	1,583.04	1,675.21	0
2022-01-28	1,635.72	1,655.00	1,570.29	1,653.81	0
2022-01-27	1,599.50	1,635.90	1,535.52	1,620.51	0
2022-01-26	1,633.30	1,684.72	1,567.97	1,667.38	0
2022-01-25	1,573.02	1,616.50	1,510.10	1,613.50	0
2022-01-24	1,515.50	1,533.69	1,430.23	1,503.51	0
2022-01-21	1,705.00	1,705.00	1,636.80	1,696.19	0
2022-01-20	1,819.88	1,882.35	1,747.08	1,882.35	0
2022-01-19	1,794.86	1,843.56	1,723.07	1,808.03	0
2022-01-18	1,812.25	1,812.25	1,739.76	1,806.90	0
2022-01-17	1,842.96	1,842.96	1,769.24	1,823.15	0
2022-01-14	1,822.09	1,850.13	1,749.21	1,850.13	0
2022-01-13	1,867.52	1,883.22	1,792.82	1,847.00	0
2022-01-12	1,838.20	1,890.53	1,764.67	1,872.48	0
2022-01-11	1,826.89	1,841.64	1,753.81	1,822.58	0
2022-01-10	1,819.01	1,822.50	1,731.55	1,805.32	0
2022-01-07	1,812.68	1,852.28	1,740.17	1,774.00	0
2022-01-06	2,032.48	2,032.48	2,032.48	2,032.48	0
2022-01-05	2,021.59	2,038.24	1,940.73	2,032.48	0
2022-01-04	2,029.67	2,051.51	1,948.48	2,032.48	0
2022-01-03	2,045.01	2,045.01	2,045.01	2,045.01	0
2021-12-31	2,045.01	2,045.01	2,045.01	2,045.01	0
2021-12-30	2,032.71	2,045.01	1,951.40	2,045.01	0
2021-12-29	2,065.35	2,084.01	1,982.74	2,062.21	0
2021-12-28	2,115.22	2,115.22	2,115.22	2,115.22	0
2021-12-27	2,115.22	2,115.22	2,115.22	2,115.22	0
2021-12-24	2,115.22	2,115.22	2,115.22	2,115.22	0
2021-12-23	2,099.76	2,115.22	2,015.77	2,115.22	0
2021-12-22	2,164.02	2,164.02	2,077.46	2,134.96	0
2021-12-21	2,118.05	2,153.16	2,033.33	2,133.34	0
2021-12-20	2,032.54	2,032.54	1,951.24	2,011.03	0
2021-12-17	2,034.22	2,052.25	1,952.85	2,042.44	0
2021-12-16	2,113.13	2,133.01	2,028.60	2,095.86	0
2021-12-15	2,107.50	2,126.11	2,023.20	2,043.09	0
2021-12-14	2,047.55	2,080.35	1,965.65	2,055.75	0
2021-12-13	2,118.25	2,145.83	2,033.52	2,046.94	0
2021-12-10	2,069.28	2,175.10	1,986.51	2,064.43	0
2021-12-09	2,175.89	2,175.89	2,088.85	2,105.77	0
2021-12-08	2,212.44	2,219.07	2,123.94	2,200.90	0
2021-12-07	2,219.97	2,281.77	2,131.17	2,281.77	0
2021-12-06	2,134.18	2,157.65	2,048.81	2,128.66	0
2021-12-03	2,503.26	2,523.59	2,403.13	2,454.38	0
2021-12-02	2,504.81	2,504.81	2,404.62	2,471.73	0
2021-12-01	2,500.70	2,576.50	2,400.67	2,576.50	0
2021-11-30	2,480.05	2,586.68	2,380.85	2,515.99	0
2021-11-29	2,448.75	2,547.18	2,350.80	2,521.13	0
2021-11-26	2,533.20	2,533.20	2,370.50	2,392.28	0
2021-11-25	2,546.50	2,616.50	2,444.64	2,616.50	0
2021-11-24	2,483.97	2,520.66	2,384.61	2,520.66	0
2021-11-23	2,451.75	2,511.25	2,353.68	2,510.00	0
2021-11-22	2,502.50	2,593.25	2,402.40	2,525.63	0
2021-11-19	2,414.50	2,515.92	2,317.92	2,515.92	0
2021-11-18	2,567.71	2,567.71	2,465.00	2,497.98	0
2021-11-17	2,583.96	2,620.48	2,480.60	2,589.13	0
2021-11-16	2,596.50	2,628.17	2,492.64	2,628.17	0
2021-11-15	2,785.48	2,797.75	2,674.06	2,738.39	0
2021-11-12	2,723.13	2,743.74	2,614.20	2,683.50	0
2021-11-11	2,761.55	2,763.58	2,651.09	2,736.00	0
2021-11-10	2,768.80	2,861.68	2,658.05	2,861.68	0
2021-11-09	2,819.33	2,819.33	2,706.56	2,779.60	0
2021-11-08	2,756.41	2,757.60	2,646.15	2,752.18	0
2021-11-05	2,597.41	2,602.57	2,493.51	2,548.93	0
2021-11-04	2,582.72	2,599.50	2,479.41	2,548.93	0
2021-11-03	2,646.81	2,646.81	2,540.94	2,592.28	0
2021-11-02	2,552.20	2,662.88	2,450.11	2,662.88	0
2021-11-01	2,603.00	2,608.92	2,498.88	2,558.45	0
2021-10-29	2,546.25	2,590.23	2,444.40	2,590.23	0
2021-10-28	2,464.02	2,574.17	2,365.46	2,547.69	0
2021-10-27	2,534.65	2,539.14	2,422.76	2,461.69	0
2021-10-26	2,607.56	2,629.91	2,503.26	2,602.84	0
2021-10-25	2,587.69	2,647.63	2,484.18	2,647.63	0
2021-10-22	2,617.52	2,657.42	2,512.82	2,544.96	0
2021-10-21	2,719.64	2,794.15	2,610.85	2,649.00	0
2021-10-20	2,679.21	2,805.00	2,572.04	2,805.00	0
2021-10-19	2,612.15	2,655.30	2,507.66	2,626.23	0
2021-10-18	2,600.13	2,614.98	2,496.12	2,614.98	0
2021-10-15	2,507.99	2,538.13	2,407.67	2,512.70	0
2021-10-14	2,431.55	2,438.84	2,334.29	2,416.07	0
2021-10-13	2,362.20	2,384.91	2,267.71	2,384.91	0
2021-10-12	2,437.50	2,442.39	2,340.00	2,395.58	0
2021-10-11	2,411.16	2,431.69	2,314.71	2,431.69	0
2021-10-08	2,323.51	2,393.03	2,230.57	2,314.72	0
2021-10-07	2,346.43	2,346.43	2,252.57	2,315.18	0
2021-10-06	2,192.49	2,349.43	2,104.79	2,333.61	0
2021-10-05	2,080.35	2,164.50	1,997.14	2,118.19	0
2021-10-04	2,015.51	2,030.70	1,934.89	1,991.17	0
2021-10-01	1,859.44	2,020.74	1,785.06	1,999.98	0
2021-09-30	1,838.56	1,838.56	1,765.02	1,819.75	0
2021-09-29	1,782.70	1,784.56	1,711.39	1,782.06	0
2021-09-28	1,781.02	1,787.91	1,709.78	1,749.52	0
2021-09-27	1,834.00	1,852.82	1,760.64	1,804.83	0
2021-09-24	1,844.24	1,881.57	1,693.10	1,773.57	0
2021-09-23	1,859.77	1,859.77	1,785.38	1,832.00	0
2021-09-22	1,778.48	1,778.48	1,707.34	1,777.20	0
2021-09-21	1,798.27	1,816.10	1,726.34	1,776.65	0
2021-09-20	1,921.69	1,921.69	1,780.95	1,836.67	0
2021-09-17	2,003.84	2,003.84	1,923.69	1,981.20	0
2021-09-16	2,016.81	2,019.96	1,936.14	1,982.91	0
2021-09-15	1,956.66	1,997.07	1,878.39	1,997.07	0
2021-09-14	1,900.14	1,937.43	1,824.13	1,937.43	0
2021-09-13	1,870.07	1,954.00	1,795.27	1,831.09	0
2021-09-10	1,935.03	1,940.55	1,857.63	1,882.80	0
2021-09-09	1,930.49	1,962.14	1,853.27	1,962.14	0
2021-09-08	1,880.78	1,950.78	1,805.55	1,930.67	0
2021-09-07	2,175.06	2,176.29	1,791.73	1,936.32	0
2021-09-06	2,147.03	2,165.33	2,061.15	2,142.23	0
2021-09-03	2,048.53	2,103.02	1,966.59	2,102.64	0
2021-09-02	2,076.52	2,096.27	1,993.46	2,048.95	0
2021-09-01	1,972.68	1,988.82	1,893.77	1,969.00	0
2021-08-31	1,947.00	1,997.00	1,869.12	1,974.78	0
2021-08-30	2,011.83	2,011.83	2,011.83	2,011.83	0
2021-08-27	1,980.19	2,011.83	1,900.98	2,011.83	0
2021-08-26	1,963.19	1,988.59	1,884.66	1,967.42	0
2021-08-25	2,029.48	2,030.66	1,948.30	2,029.77	0
2021-08-24	2,096.13	2,096.56	2,012.28	2,035.09	0
2021-08-23	2,121.77	2,127.11	2,036.90	2,089.61	0
2021-08-20	1,996.46	2,059.56	1,916.60	2,059.56	0
2021-08-19	1,873.05	1,923.50	1,798.13	1,923.50	0
2021-08-18	1,912.38	1,913.25	1,835.88	1,905.32	0
2021-08-17	1,916.28	1,968.30	1,839.63	1,929.32	0
2021-08-16	1,978.21	1,996.75	1,899.08	1,916.79	0
2021-08-13	1,920.93	1,945.73	1,844.09	1,925.92	0
2021-08-12	1,893.04	1,905.38	1,817.32	1,849.07	0
2021-08-11	1,943.48	1,949.00	1,865.74	1,949.00	0
2021-08-10	1,912.99	1,933.00	1,836.47	1,915.05	0
2021-08-09	1,812.40	1,939.22	1,739.90	1,919.43	0
2021-08-06	1,697.05	1,738.18	1,629.17	1,738.18	0
2021-08-05	1,618.65	1,631.00	1,553.90	1,631.00	0
2021-08-04	1,559.72	1,629.75	1,497.33	1,629.75	0
2021-08-03	1,582.38	1,593.27	1,519.08	1,578.10	0
2021-08-02	1,660.13	1,660.13	1,593.72	1,637.00	0
2021-07-30	1,634.86	1,635.30	1,569.47	1,601.89	0
2021-07-29	1,646.21	1,661.43	1,580.36	1,638.08	0
2021-07-28	1,642.80	1,684.25	1,577.09	1,635.85	0
2021-07-27	1,532.08	1,597.35	1,470.80	1,589.38	0
2021-07-26	1,618.27	1,618.27	1,553.54	1,588.75	0
2021-07-23	1,353.28	1,357.40	1,299.15	1,346.84	0
2021-07-22	1,334.48	1,334.48	1,281.10	1,333.15	0
2021-07-21	1,291.23	1,327.73	1,239.58	1,327.73	0
2021-07-20	1,228.52	1,241.57	1,179.38	1,241.57	0
2021-07-19	1,314.85	1,314.85	1,260.54	1,271.59	0
2021-07-16	1,298.46	1,309.07	1,246.52	1,309.07	0
2021-07-15	1,335.99	1,335.99	1,282.55	1,314.69	0
2021-07-14	1,311.55	1,352.61	1,259.09	1,352.61	0
2021-07-13	1,354.41	1,365.19	1,300.23	1,338.95	0
2021-07-12	1,408.59	1,410.52	1,352.25	1,375.57	0
2021-07-09	1,353.90	1,375.75	1,299.74	1,375.75	0
2021-07-08	1,361.04	1,373.70	1,306.60	1,351.04	0
2021-07-07	1,427.08	1,427.57	1,370.00	1,427.57	0
2021-07-06	1,422.56	1,438.03	1,365.66	1,398.65	0
2021-07-05	1,401.22	1,414.43	1,345.17	1,379.43	0
2021-07-02	1,358.69	1,381.97	1,304.34	1,377.21	0
2021-07-01	1,375.50	1,400.15	1,320.48	1,372.49	0
2021-06-30	1,428.30	1,443.32	1,371.17	1,408.24	0
2021-06-29	1,439.06	1,484.59	1,381.50	1,484.59	0
2021-06-28	1,396.79	1,426.07	1,340.92	1,395.85	0
2021-06-25	1,390.46	1,390.46	1,390.46	1,390.46	0
2021-06-24	1,340.44	1,390.46	1,286.82	1,390.46	0
2021-06-23	1,377.25	1,406.09	1,322.16	1,354.29	0
2021-06-22	1,348.23	1,348.23	1,182.31	1,262.49	0
2021-06-21	1,351.88	1,390.32	1,297.80	1,345.50	0
2021-06-18	1,546.42	1,559.17	1,484.56	1,529.67	0
2021-06-17	1,598.53	1,624.83	1,534.59	1,594.66	0
2021-06-16	1,625.27	1,629.10	1,552.93	1,552.93	0
2021-06-15	1,632.33	1,632.33	1,567.04	1,612.33	0
2021-06-14	1,583.34	1,651.80	1,520.01	1,651.80	0
2021-06-11	1,452.47	1,506.50	1,394.37	1,486.73	0
2021-06-10	1,447.98	1,526.48	1,390.06	1,468.59	0
2021-06-09	1,344.79	1,432.40	1,291.00	1,432.40	0
2021-06-08	1,301.95	1,320.91	1,215.36	1,215.36	0
2021-06-07	1,434.74	1,449.09	1,377.35	1,433.16	0
2021-06-04	1,479.25	1,479.25	1,384.41	1,453.73	0
2021-06-03	1,554.04	1,579.33	1,491.88	1,558.51	0
2021-06-02	1,466.36	1,513.15	1,407.71	1,513.15	0
2021-06-01	1,485.45	1,493.49	1,426.03	1,455.28	0
2021-05-31	1,478.55	1,478.55	1,478.55	1,478.55	0
2021-05-28	1,478.89	1,494.67	1,419.73	1,478.55	93
2021-05-27	1,538.42	1,616.51	1,476.88	1,597.22	349
2021-05-26	1,614.73	1,635.86	1,533.99	1,567.15	156
2021-05-25	1,547.16	1,557.08	1,451.60	1,500.00	784
2021-05-24	1,458.14	1,560.81	1,399.81	1,509.26	3,500
2021-05-21	1,638.76	1,666.31	1,488.50	1,526.52	1,196
2021-05-20	1,589.40	1,733.00	1,525.82	1,733.00	1,013
2021-05-19	1,570.02	1,609.77	1,194.68	1,479.85	6,988
2021-05-18	1,797.51	1,824.42	1,678.08	1,737.50	1,232
2021-05-17	1,790.16	1,841.00	1,700.66	1,768.38	5,922
2021-05-14	2,001.53	2,073.23	1,912.93	2,073.23	3,084
2021-05-13	2,252.43	2,252.43	2,252.43	2,252.43	0
2021-05-12	2,310.44	2,310.44	2,218.02	2,252.43	474
2021-05-11	2,262.66	2,265.86	2,121.90	2,252.43	34
2021-05-10	2,392.35	2,393.04	2,296.66	2,330.07	1,739
2021-05-07	2,302.94	2,342.75	2,210.82	2,319.00	59
2021-05-06	2,328.81	2,394.44	2,235.66	2,349.64	277
2021-05-05	2,233.46	2,357.64	2,144.12	2,357.64	315
2021-05-04	2,303.72	2,325.50	2,207.50	2,207.50	473
2021-05-03	2,183.00	2,183.00	2,183.00	2,183.00	0
2021-04-30	2,215.04	2,215.04	2,126.44	2,183.00	180
2021-04-29	2,218.56	2,218.56	2,129.82	2,183.00	70
2021-04-28	2,233.95	2,253.53	2,120.27	2,216.35	625
2021-04-27	2,255.76	2,280.21	2,165.53	2,257.00	5
2021-04-26	2,151.15	2,217.20	2,065.10	2,217.20	215
2021-04-23	2,006.49	2,047.24	1,926.05	2,004.00	1,237
2021-04-22	2,241.04	2,260.98	2,151.40	2,239.18	691
2021-04-21	2,282.61	2,309.95	2,191.31	2,309.95	391
2021-04-20	2,199.50	2,308.09	2,111.52	2,262.22	322
2021-04-19	2,378.00	2,378.89	2,256.78	2,256.78	283
2021-04-16	2,540.00	2,540.00	2,438.40	2,537.98	1,033
2021-04-15	2,602.50	2,602.50	2,498.40	2,577.45	453
2021-04-14	2,702.00	2,705.75	2,593.92	2,613.50	1,137
2021-04-13	2,544.22	2,664.64	2,442.45	2,634.30	785
2021-04-12	2,551.08	2,562.96	2,449.04	2,521.57	818
2021-04-09	2,425.05	2,446.92	2,328.05	2,446.92	555
2021-04-08	2,411.79	2,416.33	2,315.32	2,415.19	206
2021-04-07	2,465.32	2,465.32	2,343.57	2,391.50	117
2021-04-06	2,504.60	2,506.48	2,404.42	2,461.02	951
2021-04-05	2,538.50	2,538.50	2,538.50	2,538.50	0
2021-04-02	2,538.50	2,538.50	2,538.50	2,538.50	0
2021-04-01	2,538.49	2,545.77	2,436.95	2,538.50	8
2021-03-31	2,561.13	2,561.13	2,447.58	2,538.50	202
2021-03-30	2,473.09	2,525.46	2,374.17	2,525.46	140
2021-03-29	2,348.27	2,464.06	2,254.34	2,437.75	555
2021-03-26	2,266.98	2,277.10	2,176.30	2,277.10	504
2021-03-25	2,202.90	2,256.65	2,114.78	2,180.60	333
2021-03-24	2,331.50	2,392.64	2,238.24	2,345.04	401
2021-03-23	2,285.49	2,336.13	2,194.07	2,288.49	105
2021-03-22	2,425.84	2,436.00	2,315.49	2,385.50	92
2021-03-19	2,412.30	2,473.33	2,315.81	2,453.05	523
2021-03-18	2,413.83	2,485.82	2,317.28	2,485.82	654
2021-03-17	2,319.53	2,324.05	2,226.75	2,285.10	77
2021-03-16	2,316.75	2,342.41	2,224.08	2,317.35	740
2021-03-15	2,395.25	2,410.71	2,290.05	2,342.38	570
2021-03-12	2,347.00	2,367.00	2,253.12	2,358.19	155
2021-03-11	2,279.50	2,365.80	2,188.32	2,341.50	1,164
2021-03-10	2,259.50	2,345.22	2,169.12	2,345.22	1,896
2021-03-09	2,219.73	2,286.75	2,130.94	2,245.60	654
2021-03-08	2,064.75	2,113.50	1,982.16	2,109.74	1,338
2021-03-05	1,958.50	2,009.91	1,880.16	1,934.89	352
2021-03-04	2,076.64	2,094.34	1,993.57	2,037.96	117
2021-03-03	2,052.00	2,172.97	1,969.92	2,126.00	505
2021-03-02	2,010.84	2,040.58	1,930.41	2,012.70	284
2021-03-01	1,907.42	2,042.74	1,831.12	2,042.74	501
2021-02-26	1,837.77	1,957.00	1,764.26	1,957.00	1,293
2021-02-25	2,026.10	2,080.04	1,945.06	2,058.28	379
2021-02-24	2,008.11	2,076.30	1,927.79	2,011.96	325
2021-02-23	1,999.14	2,002.04	1,829.00	1,915.00	942
2021-02-22	2,258.70	2,291.80	1,958.50	2,162.00	2,447
2021-02-19	2,091.85	2,168.49	2,008.18	2,147.95	3,187
2021-02-18	2,108.00	2,112.50	2,023.68	2,088.52	1,472
2021-02-17	2,082.50	2,105.50	1,999.20	2,084.83	7,010
2021-02-16	1,989.05	2,033.02	1,909.49	1,991.00	1,705
2021-02-15	1,927.75	1,957.50	1,850.64	1,957.50	167
2021-02-12	1,939.00	1,950.96	1,861.44	1,940.06	762
2021-02-11	1,827.03	1,969.84	1,753.95	1,950.25	1,983
2021-02-10	1,910.95	1,911.50	1,749.65	1,810.67	448
2021-02-09	1,960.28	1,972.50	1,860.01	1,911.20	1,616
2021-02-08	1,594.85	1,856.50	1,531.06	1,823.00	6,980
2021-02-05	1,547.30	1,552.43	1,485.41	1,552.43	914
2021-02-04	1,551.98	1,566.52	1,488.88	1,512.69	159
2021-02-03	1,475.67	1,517.45	1,416.64	1,502.55	26
2021-02-02	1,395.46	1,449.13	1,339.64	1,423.98	0
2021-02-01	1,372.63	1,413.73	1,317.72	1,357.50	158
2021-01-29	1,304.46	1,559.30	1,252.28	1,506.50	1,449
2021-01-28	1,261.80	1,292.36	1,211.33	1,277.94	227
2021-01-27	1,269.60	1,270.09	1,181.50	1,226.15	2,671
2021-01-26	1,275.16	1,301.50	1,224.15	1,276.67	1,176
2021-01-25	1,332.97	1,388.50	1,279.65	1,374.50	162
2021-01-22	1,228.98	1,308.66	1,179.82	1,302.13	9,649
2021-01-21	1,392.10	1,393.27	1,200.48	1,278.50	3,179
2021-01-20	1,456.23	1,467.04	1,350.57	1,376.40	2,064
2021-01-19	1,520.43	1,525.45	1,459.61	1,525.45	952
2021-01-18	1,475.63	1,541.00	1,416.60	1,466.75	1,685
2021-01-15	1,575.35	1,580.00	1,407.50	1,457.50	2,346
2021-01-14	1,555.50	1,636.41	1,493.28	1,633.74	1,578
2021-01-13	1,396.10	1,412.00	1,340.26	1,394.17	1,050
2021-01-12	1,458.50	1,461.69	1,300.35	1,368.29	3,101
2021-01-11	1,364.88	1,480.22	1,193.50	1,258.05	6,934
2021-01-08	1,559.50	1,664.45	1,497.12	1,614.33	20,955
2021-01-07	1,412.30	1,559.51	1,355.81	1,559.51	8,992
2021-01-06	1,260.70	1,260.70	1,260.70	1,260.70	0
2021-01-05	1,239.25	1,273.88	1,189.68	1,260.70	3,709
2021-01-04	1,273.00	1,285.44	1,113.96	1,241.50	5,489
2021-01-01	1,115.00	1,115.00	1,115.00	1,115.00	0
2020-12-31	1,115.00	1,115.00	1,115.00	1,115.00	0
2020-12-30	1,125.50	1,130.75	1,080.48	1,115.00	2,098
2020-12-29	1,061.54	1,072.09	1,019.08	1,051.00	1,521
2020-12-28	946.20	946.20	946.20	946.20	0
2020-12-25	946.20	946.20	946.20	946.20	0
2020-12-24	946.20	946.20	946.20	946.20	0
2020-12-23	942.00	962.50	904.32	946.20	1,400
2020-12-22	903.65	946.45	867.50	935.60	751
2020-12-21	970.94	970.94	887.00	928.28	1,844
2020-12-18	923.57	925.57	886.63	904.03	1,136
2020-12-17	901.50	962.00	865.44	936.00	2,642
2020-12-16	779.97	841.50	748.77	840.98	2,718
2020-12-15	775.00	775.90	744.00	775.90	3,801
2020-12-14	772.80	773.05	741.89	773.05	1,205
2020-12-11	720.54	730.20	691.72	730.20	1,629
2020-12-10	746.00	751.80	716.16	728.55	1,105
2020-12-09	719.08	752.07	690.32	745.34	692
2020-12-08	767.52	767.52	736.82	760.50	647
2020-12-07	782.17	782.17	750.88	765.93	179
2020-12-04	779.75	779.75	748.56	760.92	420
2020-12-03	781.00	789.00	749.76	787.10	705
2020-12-02	776.50	790.17	745.44	773.38	815
2020-12-01	793.08	815.42	747.90	777.56	1,963
2020-11-30	723.93	795.51	694.97	789.00	3,765
2020-11-27	696.46	697.50	668.60	683.09	1,615
2020-11-26	703.54	705.49	665.50	691.52	5,477
2020-11-25	771.30	785.94	740.45	778.44	1,393
2020-11-24	760.09	785.50	729.69	785.50	4,981
2020-11-23	763.56	765.50	733.02	758.09	2,313
2020-11-20	749.90	769.72	719.90	769.72	1,186
2020-11-19	725.70	747.50	696.67	739.73	1,105
2020-11-18	734.35	740.80	704.98	727.00	4,670
2020-11-17	689.20	711.00	661.63	711.00	1,382
2020-11-16	670.00	683.68	643.20	683.68	1,129
2020-11-13	671.78	674.90	644.91	661.00	4,950
2020-11-12	655.30	661.54	629.09	661.54	2,632
2020-11-11	631.84	647.94	606.57	647.94	2,252
2020-11-10	623.14	628.43	598.21	621.00	1,836
2020-11-09	627.98	643.90	602.86	609.24	5,994
2020-11-06	644.24	644.24	618.47	627.84	3,675
2020-11-05	598.32	625.50	574.39	625.50	3,091
2020-11-04	564.80	582.30	542.21	582.30	1,430
2020-11-03	561.71	575.55	539.24	571.40	2,488
2020-11-02	573.50	573.50	550.56	566.25	5,819
2020-10-30	554.93	558.39	532.73	566.70	7,770
2020-10-29	546.27	566.70	524.42	566.70	6,244
2020-10-28	563.35	563.38	537.80	546.51	17,734
2020-10-27	545.21	556.30	523.40	556.30	4,798
2020-10-26	542.50	552.06	520.80	541.50	10,189
2020-10-23	537.16	537.69	515.67	537.69	8,582
2020-10-22	529.50	538.63	508.32	538.63	10,131
2020-10-21	501.98	531.02	481.90	526.66	13,263
2020-10-20	488.75	494.00	469.20	494.00	4,912
2020-10-16	471.70	471.70	452.83	470.41	2,263
2020-10-15	472.71	474.29	453.80	473.26	2,273
2020-10-14	472.50	476.60	453.60	473.63	5,272
2020-10-13	475.88	475.88	456.84	470.26	2,739
2020-10-12	470.20	473.28	451.39	473.28	5,393
2020-10-09	451.67	458.89	433.60	458.89	2,192
2020-10-08	439.30	454.25	421.73	454.25	4,214
2020-10-07	442.21	442.21	424.52	442.20	3,784
2020-10-06	447.32	447.32	429.43	443.84	5,747
2020-10-05	443.48	445.67	425.74	445.67	1,053
2020-10-02	438.90	438.90	421.34	438.15	4,283
2020-10-01	452.40	452.40	434.30	452.40	1,385
2020-09-30	450.80	450.80	430.71	449.71	2,728
2020-09-29	453.43	454.10	435.29	450.34	3,074
2020-09-28	463.41	463.41	444.87	461.85	4,300
2020-09-25	454.68	454.68	436.49	453.75	1,048
2020-09-24	432.52	443.50	415.22	443.50	901
2020-09-23	432.82	438.55	415.51	438.55	891
2020-09-22	428.88	431.97	411.72	431.97	2,055
2020-09-21	448.88	448.89	426.57	429.23	11,300
2020-09-18	449.45	452.70	431.47	449.15	3,585
2020-09-17	453.40	453.40	435.26	447.16	1,102
2020-09-16	448.02	452.07	430.10	452.07	4,000
2020-09-15	441.55	448.85	423.89	445.81	1,600
2020-09-14	427.55	438.21	410.45	438.21	3,886
2020-09-11	421.83	422.71	404.96	422.71	2,048
2020-09-10	424.50	428.97	407.52	423.38	3,168
2020-09-09	418.05	423.57	401.33	423.38	3,638
2020-09-08	423.30	425.79	406.37	420.08	5,075
2020-09-07	412.34	416.41	395.85	414.73	7,055
2020-09-04	421.90	431.27	405.02	420.50	5,873
2020-09-03	465.11	470.71	443.57	443.60	8,535
2020-09-02	483.30	484.57	461.98	466.68	3,765
2020-09-01	483.40	488.86	464.06	488.86	7,008
2020-08-28	467.09	470.55	448.41	470.55	1,420
2020-08-27	466.99	471.08	448.31	462.69	5,516
2020-08-26	467.52	472.60	448.82	470.11	3,602
2020-08-25	481.88	481.88	462.60	468.20	2,405
2020-08-24	486.61	488.73	467.15	488.73	2,316
2020-08-21	486.25	486.25	466.80	485.78	2,373
2020-08-20	483.11	486.71	463.79	486.71	2,601
2020-08-19	478.00	481.31	458.88	477.10	3,286
2020-08-18	502.53	504.76	482.43	487.23	10,131
2020-08-17	483.25	500.26	463.92	500.26	5,605
2020-08-14	480.68	482.22	461.45	482.22	4,312
2020-08-13	474.50	474.50	455.52	470.48	1,293
2020-08-12	467.23	476.49	448.54	476.49	1,632
2020-08-11	488.95	488.95	469.39	476.57	1,889
2020-08-10	496.98	497.50	477.10	492.98	8,637
2020-08-07	485.65	490.33	466.22	480.56	3,854
2020-08-06	484.00	490.50	464.64	485.50	6,809
2020-08-05	464.05	484.41	445.49	484.41	5,860
2020-08-04	471.02	473.06	452.18	466.08	3,401
2020-08-03	470.77	477.30	451.94	474.65	7,232
2020-07-31	458.65	470.00	440.30	470.00	13,589
2020-07-30	463.60	463.60	445.06	469.08	3,045
2020-07-29	461.95	473.15	443.47	469.08	11,964
2020-07-28	456.49	464.50	438.23	464.50	15,039
2020-07-27	423.27	432.30	406.34	428.94	18,311
2020-07-24	394.32	398.10	378.55	395.49	3,715
2020-07-23	395.15	396.00	379.34	396.00	5,262
2020-07-22	388.04	388.04	372.52	387.64	1,387
2020-07-21	381.75	393.18	366.48	389.07	3,636
2020-07-20	384.25	384.25	368.88	383.80	2,496
2020-07-17	383.80	383.80	368.45	383.80	436
2020-07-16	386.65	386.66	371.18	382.75	1,214
2020-07-15	391.27	391.27	375.62	386.66	3,370
2020-07-14	395.13	395.13	379.32	391.75	931
2020-07-13	394.70	396.77	378.91	396.77	1,713
2020-07-10	395.45	395.45	379.63	394.25	439
2020-07-09	403.13	403.13	387.00	399.67	2,483
2020-07-08	400.82	403.96	384.79	403.96	5,424
2020-07-07	402.48	402.48	386.38	397.22	4,058
2020-07-06	399.00	402.09	383.04	402.09	2,569
2020-07-03	395.34	395.52	379.53	395.52	5,624
2020-07-02	397.68	400.54	381.77	396.32	6,586
2020-07-01	396.94	402.25	381.06	400.75	5,282
2020-06-30	400.15	400.15	384.14	392.25	4,460
2020-06-29	392.41	396.18	376.71	399.63	4,110
2020-06-26	401.00	401.00	384.96	401.96	1,372
2020-06-25	402.75	405.83	386.64	405.15	4,049
2020-06-24	416.96	418.85	400.28	417.42	2,253
2020-06-23	421.07	421.08	404.23	417.42	2,383
2020-06-22	414.25	417.59	397.68	417.59	1,447
2020-06-19	413.47	413.47	413.47	413.47	0
2020-06-18	410.03	413.47	393.63	413.47	5,468
2020-06-17	414.01	414.01	397.45	415.91	3,483
2020-06-16	410.31	415.91	393.90	415.91	2,343
2020-06-15	395.97	403.57	380.13	403.57	6,771
2020-06-12	409.38	415.90	392.25	412.70	6,827
2020-06-11	423.50	423.55	406.56	407.65	14,491
2020-06-10	419.42	419.50	402.64	419.50	2,629
2020-06-09	417.06	420.93	400.38	416.36	3,449
2020-06-08	419.77	421.67	402.98	417.90	3,302
2020-06-05	420.89	422.59	404.05	416.84	7,998
2020-06-04	423.63	425.14	406.68	423.65	2,297
2020-06-03	417.38	426.77	400.68	420.59	6,768
2020-06-02	447.26	448.77	410.75	417.01	12,320
2020-06-01	420.82	424.00	403.99	420.05	7,383
2020-05-29	423.75	423.75	406.80	425.99	6,578
2020-05-28	413.70	425.99	397.15	425.99	3,579
2020-05-27	399.39	412.00	383.41	398.89	3,175
2020-05-26	403.91	406.88	387.75	398.89	6,181
2020-05-21	449.36	449.36	449.36	449.36	0
2020-05-20	444.65	449.36	426.86	449.36	640
2020-05-19	441.47	452.31	423.81	444.16	4,705
2020-05-18	457.40	457.40	439.10	449.75	13,226
2020-05-15	445.67	453.71	427.84	441.72	18,773
2020-05-14	443.00	465.88	425.28	453.46	28,051
2020-05-13	411.63	423.00	395.16	422.45	4,196
2020-05-12	407.22	410.52	390.93	410.52	5,783
2020-05-11	399.36	424.32	383.39	418.69	19,883
2020-05-07	429.00	446.75	411.84	442.50	14,707
2020-05-06	416.70	431.64	400.03	429.52	7,350
2020-05-05	417.55	421.56	400.85	410.15	6,336
2020-05-04	400.73	409.25	384.70	409.25	14,335
2020-05-01	405.40	405.40	405.40	405.40	0
2020-04-30	429.95	432.03	396.72	384.29	14,143
2020-04-29	365.98	388.46	347.69	384.29	15,565
2020-04-28	361.27	361.27	346.82	359.60	2,345
2020-04-27	357.26	359.60	342.97	359.60	6,853
2020-04-24	354.50	355.88	340.32	350.81	12,543
2020-04-23	328.63	365.73	315.48	350.25	7,110
2020-04-22	323.13	331.00	310.20	319.71	5,460
2020-04-21	321.52	321.52	308.66	319.71	8,198
2020-04-20	332.26	332.26	318.97	328.50	4,469
2020-04-17	327.50	330.50	314.40	327.20	5,263
2020-04-16	310.89	328.20	298.45	325.13	3,202
2020-04-15	319.18	319.69	306.41	311.27	6,872
2020-04-14	317.41	322.17	304.71	341.63	8,254
2020-04-10	342.30	342.30	341.63	341.63	0
2020-04-09	342.30	342.30	328.61	341.63	2,487
2020-04-08	344.58	345.56	330.80	339.40	4,950
2020-04-07	344.57	347.30	330.79	339.75	10,034
2020-04-06	335.54	339.75	318.77	322.88	6,216
2020-04-03	318.85	326.57	306.10	314.57	494
2020-04-03	318.85	331.80	306.10	322.88	6,090
2020-04-02	305.52	314.57	314.57	314.57	2,522
2020-04-02	305.52	310.60	293.30	286.63	2,191
2020-04-01	292.07	286.63	286.63	286.63	4,711
2020-04-01	292.07	292.07	277.47	298.61	4,711
2020-03-31	301.50	303.25	289.44	298.61	745
2020-03-31	301.50	303.25	289.44	295.59	745
2020-03-30	286.50	297.21	275.04	295.59	3,636
2020-03-30	286.50	297.21	275.04	304.41	3,507
2020-03-28	309.98	309.98	304.41	304.41	0
2020-03-27	309.98	311.57	297.58	305.95	2,297
2020-03-26	310.52	311.09	298.10	316.13	2,249
2020-03-25	314.27	325.59	301.70	309.56	8,545
2020-03-24	313.50	327.05	300.96	300.50	8,507
2020-03-23	281.65	286.46	270.38	315.51	8,436
2020-03-20	301.40	335.02	289.34	296.82	9,261
2020-03-19	258.17	280.52	247.84	242.18	7,821
2020-03-18	231.55	237.00	222.29	242.00	1,993
2020-03-17	234.20	245.67	224.83	216.18	3,581
2020-03-16	210.22	228.65	187.63	233.45	14,287
2020-03-13	247.90	267.92	230.30	272.67	18,955
2020-03-12	328.07	330.02	253.25	346.29	13,673
2020-03-11	350.50	350.50	336.48	350.94	2,062
2020-03-10	347.10	362.33	333.22	340.47	4,908
2020-03-09	357.45	357.45	335.63	403.67	6,400
2020-03-06	407.99	407.99	391.67	403.67	3,886
2020-03-05	400.24	408.77	382.70	394.96	3,216
2020-03-04	395.20	395.20	379.39	391.04	2,490
2020-03-03	394.23	398.65	378.46	398.70	3,095
2020-03-02	388.90	398.70	373.34	394.71	8,683
2020-02-28	398.27	400.69	382.34	405.06	6,201
2020-02-27	402.42	405.75	386.32	403.04	8,006
2020-02-26	419.68	422.86	397.45	430.90	48,714
2020-02-25	440.59	446.50	422.97	448.48	4,275
2020-02-24	455.48	456.20	437.26	450.44	4,957
2020-02-21	450.93	454.95	432.89	450.44	4,078
2020-02-20	444.02	448.59	426.26	447.49	1,274
2020-02-19	470.48	475.49	451.66	471.09	4,401
2020-02-18	452.91	462.63	434.79	462.63	1,891
2020-02-17	452.47	456.34	434.37	444.67	3,549
2020-02-14	469.38	476.50	450.60	476.50	3,893
2020-02-13	477.38	481.00	458.28	475.68	4,765
2020-02-12	478.76	478.76	459.61	477.54	5,611
2020-02-11	448.00	477.34	430.08	473.48	2,688
2020-02-10	459.68	459.68	441.29	454.50	7,568
2020-02-07	447.92	453.40	430.00	451.56	6,407
2020-02-06	438.68	453.00	421.13	449.80	6,685
2020-02-05	418.48	435.32	401.74	435.32	3,604
2020-02-04	425.30	425.30	408.29	416.17	2,960
2020-02-03	427.00	427.50	409.92	424.00	2,595
2020-01-31	428.35	428.35	411.22	429.56	8,173
2020-01-30	427.75	429.56	410.09	429.56	2,096
2020-01-29	424.13	424.16	407.16	424.16	5,057
2020-01-28	412.50	413.20	396.00	409.10	4,419
2020-01-27	388.95	401.05	373.39	401.05	4,352
2020-01-24	371.48	382.96	356.62	382.96	2,113
2020-01-23	383.45	383.45	368.11	372.17	0
2020-01-22	390.25	390.25	374.64	386.33	0
2020-01-21	388.28	388.28	372.75	387.50	0
2020-01-20	388.34	388.50	370.56	388.50	0
2020-01-17	398.63	400.99	382.68	395.30	0
2020-01-16	390.60	390.60	374.98	389.00	0
2020-01-15	387.75	399.50	372.24	393.06	0
2020-01-14	380.25	391.74	365.04	386.15	0
2020-01-13	362.82	362.82	348.31	361.67	0
2020-01-10	343.35	363.61	329.62	360.00	0
2020-01-09	355.38	355.38	341.16	350.33	0
2020-01-08	369.13	373.03	354.36	370.55	0
2020-01-07	347.78	351.48	333.87	348.43	0
2020-01-06	322.92	322.92	306.77	322.92	0
2020-01-03	314.85	323.52	302.26	322.99	0
2020-01-02	308.79	310.25	296.44	310.25	0
2019-12-31	315.07	315.07	315.07	315.07	0
2019-12-30	321.38	321.38	308.52	315.07	0
2019-12-27	314.75	314.75	302.16	313.32	0
2019-12-24	335.77	335.77	335.77	335.77	0
2019-12-23	332.00	338.19	318.72	335.77	0
2019-12-20	314.20	320.50	301.63	316.48	0
2019-12-19	312.08	317.27	299.60	316.72	0
2019-12-18	291.00	303.88	279.36	299.70	0
2019-12-17	301.00	301.04	288.96	291.23	0
2019-12-16	307.70	310.26	295.39	310.26	0
2019-12-13	317.96	317.96	305.24	317.66	0
2019-12-12	312.85	316.25	300.34	316.25	0
2019-12-11	319.55	319.75	306.77	316.92	0
2019-12-10	329.06	329.06	315.90	320.90	0
2019-12-09	334.30	342.42	320.93	332.48	0
2019-12-06	329.00	329.49	315.84	327.45	0
2019-12-05	325.05	332.46	312.05	334.18	0
2019-12-04	318.89	347.38	306.13	334.18	0
2019-12-03	326.98	328.56	313.90	328.56	0
2019-12-02	326.32	327.96	313.27	326.89	0
2019-11-29	340.23	351.13	326.62	351.13	0
2019-11-28	338.32	344.92	324.79	342.30	0
2019-11-27	319.20	333.63	306.43	330.90	0
2019-11-26	325.98	326.82	312.94	322.16	0
2019-11-25	300.05	335.60	288.05	329.94	0
2019-11-22	343.47	349.25	306.89	325.10	0
2019-11-21	370.09	370.09	337.53	347.35	0
2019-11-20	373.38	373.40	358.44	373.40	0
2019-11-19	371.07	372.50	356.23	372.50	0
2019-11-18	386.75	386.75	371.28	386.49	0
2019-11-15	395.59	402.38	379.77	385.43	0
2019-11-14	401.48	402.67	385.42	399.23	0
2019-11-13	403.23	408.28	387.10	405.01	0
2019-11-12	404.42	407.65	388.24	399.98	0
2019-11-11	407.40	407.40	391.10	401.98	0
2019-11-08	418.25	418.33	401.45	404.36	0
2019-11-07	425.00	425.00	408.00	418.52	0
2019-11-06	434.44	434.84	417.06	427.81	0
2019-11-05	423.95	433.26	406.99	433.26	0
2019-11-04	420.57	428.50	403.75	428.50	0
2019-11-01	418.33	421.25	401.60	421.25	0
2019-10-31	417.75	435.72	401.04	425.50	0
2019-10-30	424.80	428.10	407.81	416.93	0
2019-10-29	435.68	436.46	418.25	429.06	0
2019-10-28	429.79	435.70	412.60	429.06	0
2019-10-25	341.75	353.31	328.08	353.31	0
2019-10-24	337.16	342.40	323.67	342.40	0
2019-10-23	364.82	364.82	338.82	341.79	0
2019-10-22	376.59	376.79	361.53	372.57	0
2019-10-21	376.53	380.20	361.47	377.75	0
2019-10-18	363.38	363.38	348.84	362.93	0
2019-10-17	368.50	371.61	353.76	370.33	0
2019-10-16	379.00	379.00	363.84	369.82	0
2019-10-15	387.43	387.43	371.93	383.30	0
2019-10-14	389.68	389.68	374.09	384.46	0
2019-10-11	397.94	397.94	382.02	387.96	0
2019-10-10	409.59	409.59	393.21	401.75	0
2019-10-09	384.85	405.91	369.46	405.91	0
2019-10-08	389.50	389.63	373.92	386.42	0
2019-10-07	366.50	388.70	351.84	388.70	0
2019-10-04	380.28	382.81	365.07	382.81	0
2019-10-03	391.38	391.42	375.72	379.40	0
2019-10-02	388.98	389.73	373.42	389.73	0
2019-10-01	397.75	397.92	381.84	394.84	0
2019-09-30	359.30	389.50	344.93	389.50	0
2019-09-27	374.50	377.51	358.27	370.27	0
2019-09-26	393.15	393.15	376.68	377.01	0
2019-09-25	391.14	391.89	367.62	390.69	0
2019-09-24	454.55	454.55	435.71	440.90	0
2019-09-23	464.18	466.38	445.61	461.73	0
2019-09-20	472.00	477.40	453.12	477.40	0
2019-09-19	462.16	462.16	443.52	462.00	0
2019-09-18	477.50	477.75	458.40	473.77	0
2019-09-17	473.01	474.02	454.09	474.02	0
2019-09-16	479.90	479.90	460.70	471.83	0
2019-09-13	477.76	478.02	458.65	478.02	0
2019-09-12	468.13	480.93	449.40	480.93	0
2019-09-11	461.96	470.65	443.48	470.65	0
2019-09-10	477.51	480.58	458.41	475.55	0
2019-09-09	478.10	485.88	458.98	481.71	0
2019-09-06	498.20	506.91	478.27	506.91	0
2019-09-05	494.07	494.07	474.31	492.60	0
2019-09-04	500.63	500.63	480.60	485.86	0
2019-09-03	493.38	509.84	473.64	505.25	0
2019-09-02	461.23	472.17	442.78	467.91	0
2019-08-30	448.30	453.00	430.37	448.24	0
2019-08-29	447.50	447.50	425.78	474.77	0
2019-08-28	472.50	481.00	453.60	474.77	0
2019-08-27	473.00	473.60	454.08	469.00	0
2019-08-23	480.00	485.93	453.58	474.33	0
2019-08-22	464.50	478.15	445.92	474.33	0
2019-08-21	473.05	476.33	454.13	463.00	0
2019-08-20	507.70	510.75	487.39	498.81	0
2019-08-19	486.88	507.22	467.40	507.22	0
2019-08-16	464.92	476.93	446.32	473.47	0
2019-08-15	445.75	474.32	427.92	471.14	0
2019-08-14	490.70	493.90	466.83	489.06	0
2019-08-13	521.80	526.00	491.25	507.50	0
2019-08-12	522.50	527.19	501.60	525.85	0
2019-08-09	546.45	551.00	524.59	541.68	0
2019-08-08	547.16	552.97	525.27	543.79	0
2019-08-07	535.06	561.31	513.66	539.85	0
2019-08-06	559.63	573.28	536.33	536.57	0
2019-08-05	548.50	552.33	526.56	546.64	0
2019-08-02	486.27	495.29	466.82	495.29	0
2019-08-01	467.41	468.78	445.79	465.21	0
2019-07-31	453.20	468.63	435.07	468.63	0
2019-07-30	440.15	450.49	422.54	448.74	0
2019-07-29	441.77	441.77	424.10	438.24	0
2019-07-26	443.80	450.24	426.05	450.24	0
2019-07-25	457.00	462.49	438.72	456.00	0
2019-07-24	437.98	447.00	420.46	447.00	0
2019-07-23	455.02	459.38	436.82	451.26	0
2019-07-22	478.36	478.78	457.43	464.46	0
2019-07-19	473.48	485.95	454.54	467.46	0
2019-07-18	447.15	475.66	421.50	471.35	0
2019-07-17	429.28	440.23	402.70	440.23	0
2019-07-16	482.35	492.77	463.06	470.11	0
2019-07-15	465.40	479.00	446.78	475.53	0
2019-07-12	520.80	535.96	499.97	530.23	0
2019-07-11	523.38	543.50	502.44	537.75	0
2019-07-10	597.07	601.92	553.10	566.57	0
2019-07-09	589.25	595.48	565.68	573.99	0
2019-07-08	524.25	553.75	503.28	549.22	0
2019-07-05	490.91	525.08	471.27	519.89	0
2019-07-04	532.50	543.05	511.20	543.05	0
2019-07-03	519.00	523.72	498.24	513.24	0
2019-07-02	435.02	473.13	417.62	468.16	0
2019-07-01	475.88	491.32	438.60	454.53	0
2019-06-28	503.50	545.93	483.36	531.98	0
2019-06-27	560.50	565.21	491.62	526.40	0
2019-06-26	578.53	585.85	549.60	580.40	0
2019-06-25	508.69	517.79	483.26	515.04	0
2019-06-24	486.41	496.38	462.09	495.61	0
2019-06-21	427.14	427.14	427.14	427.14	0
2019-06-20	421.31	428.79	400.24	427.14	0
2019-06-19	418.02	420.43	397.12	417.17	0
2019-06-18	422.20	423.62	401.09	414.77	0
2019-06-17	415.76	429.15	394.97	427.38	0
2019-06-14	373.75	381.98	355.06	381.98	0
2019-06-13	367.91	370.05	349.51	369.43	0
2019-06-12	356.80	371.46	349.68	370.11	0
2019-06-11	358.23	359.51	347.56	348.92	0
2019-06-10	347.45	362.52	341.21	353.93	0
2019-06-07	359.08	362.50	353.08	353.82	0
2019-06-06	341.38	341.38	341.38	341.38	0
2019-06-05	348.48	354.02	341.38	341.38	0
2019-06-04	354.63	360.79	349.50	359.80	0
2019-06-03	392.21	393.28	380.32	383.88	0
2019-05-31	382.03	390.50	379.51	403.80	0
2019-05-30	403.80	403.80	403.80	403.80	0
2019-05-29	392.51	404.00	390.55	403.80	0
2019-05-28	406.24	407.64	393.84	401.25	0
2019-05-24	359.80	377.33	358.33	375.99	0
2019-05-23	357.00	359.96	346.79	358.67	0
2019-05-22	373.74	374.60	364.25	374.59	0
2019-05-21	367.71	374.75	365.42	373.60	0
2019-05-20	361.98	369.50	349.44	360.25	0
2019-05-17	329.06	340.59	317.40	329.25	0
2019-05-16	375.13	384.44	355.50	366.26	0
2019-05-15	375.00	378.49	360.00	368.51	0

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717