Bango Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-22	124.00	125.00	124.00	124.00	56,323
2024-04-19	124.00	125.00	124.00	125.00	31,421
2024-04-18	122.50	125.00	122.50	124.00	74,089
2024-04-17	127.00	127.00	122.50	122.50	143,008
2024-04-16	123.50	127.00	123.50	127.00	397,060
2024-04-15	126.50	128.50	122.50	123.50	428,920
2024-04-12	121.50	127.00	121.50	127.00	223,241
2024-04-11	121.50	121.50	120.00	120.00	414,629
2024-04-10	116.00	123.50	116.00	121.50	1,269,321
2024-04-09	118.00	120.50	116.00	116.00	531,912
2024-04-08	110.00	121.50	117.50	118.00	1,693,752
2024-04-05	102.00	107.00	107.00	107.00	222,981
2024-04-04	102.00	102.00	102.00	102.00	273,206
2024-04-03	100.00	102.00	98.60	102.00	201,740
2024-04-02	104.50	100.00	100.00	100.00	337,585
2024-04-01	103.50	103.50	103.50	103.50	0
2024-03-29	103.50	103.50	103.50	103.50	0
2024-03-28	105.00	105.50	103.50	103.50	88,136
2024-03-27	103.50	106.50	103.50	105.00	127,776
2024-03-26	99.00	104.00	99.00	103.50	150,164
2024-03-25	99.50	99.50	99.00	99.00	465,961
2024-03-22	101.50	101.50	98.50	99.50	156,977
2024-03-21	103.50	103.50	101.50	101.50	104,096
2024-03-20	106.00	104.00	103.00	103.50	80,706
2024-03-19	108.00	108.00	106.00	106.00	68,543
2024-03-18	103.50	110.00	108.00	108.00	183,260
2024-03-15	103.50	103.50	103.50	103.50	79,008
2024-03-14	99.50	103.50	99.50	103.50	178,019
2024-03-13	96.10	99.50	96.10	99.50	379,235
2024-03-12	97.00	97.00	95.00	96.10	177,360
2024-03-11	97.00	97.00	96.00	96.00	186,451
2024-03-08	95.60	97.00	95.60	97.00	341,544
2024-03-07	96.50	96.50	95.60	95.60	397,672
2024-03-06	99.50	97.00	96.50	96.50	93,488
2024-03-05	100.50	100.50	96.50	97.50	164,543
2024-03-04	100.00	100.50	100.00	100.50	74,090
2024-03-01	102.00	102.00	99.50	100.00	86,524
2024-02-29	102.50	103.00	102.00	102.00	59,351
2024-02-28	101.00	103.50	101.00	102.50	145,364
2024-02-27	103.50	103.50	100.00	101.00	108,120
2024-02-26	104.00	106.00	102.00	103.50	157,162
2024-02-23	106.00	106.00	102.00	106.00	52,214
2024-02-22	107.50	107.50	104.00	106.00	166,071
2024-02-21	112.00	112.00	108.00	108.00	105,018
2024-02-20	110.00	112.00	110.00	112.00	44,336
2024-02-19	112.50	110.00	107.50	110.00	99,418
2024-02-16	114.50	114.50	112.50	112.50	69,533
2024-02-15	108.00	117.50	111.00	114.50	313,919
2024-02-14	109.00	108.50	107.00	108.00	157,574
2024-02-13	98.50	109.50	97.00	109.50	675,986
2024-02-12	101.50	101.50	99.20	99.20	177,616
2024-02-09	103.00	103.00	103.00	103.00	118,299
2024-02-08	106.00	106.00	101.50	103.00	201,073
2024-02-07	107.50	107.50	106.00	106.00	77,584
2024-02-06	107.50	107.50	107.50	107.50	179,985
2024-02-05	107.50	107.50	107.50	107.50	187,862
2024-02-02	109.00	109.00	107.50	107.50	222,044
2024-02-01	103.50	109.00	106.50	109.00	453,444
2024-01-31	101.00	104.00	104.00	104.00	174,371
2024-01-30	100.00	102.50	98.00	101.50	355,603
2024-01-29	104.00	103.50	99.00	102.50	703,412
2024-01-26	103.00	104.00	101.50	102.50	442,216
2024-01-25	105.00	105.00	103.00	103.00	214,282
2024-01-24	109.00	109.00	103.50	105.00	426,238
2024-01-23	112.50	111.00	109.00	109.00	514,431
2024-01-22	111.50	113.00	111.50	112.00	722,917
2024-01-19	107.00	114.00	104.50	114.00	2,220,192
2024-01-18	127.50	120.00	105.00	108.00	3,689,300
2024-01-17	182.50	182.50	176.00	182.50	161,184
2024-01-16	182.50	182.50	182.00	182.50	57,579
2024-01-15	182.50	182.50	182.50	182.50	78,184
2024-01-12	180.00	184.00	180.00	182.50	71,465
2024-01-11	189.00	189.00	182.50	182.50	142,421
2024-01-10	187.50	189.00	187.50	189.00	77,295
2024-01-09	192.50	192.50	187.50	187.50	60,975
2024-01-08	193.50	193.50	192.50	192.50	52,140
2024-01-05	198.50	202.00	195.00	195.00	72,879
2024-01-04	199.50	199.50	198.50	198.50	33,548
2024-01-03	205.00	205.00	199.50	199.50	91,476
2024-01-02	205.00	207.50	205.00	206.00	16,589
2024-01-01	205.00	205.00	205.00	205.00	0
2023-12-29	210.00	210.00	205.00	205.00	19,275
2023-12-28	200.00	205.00	191.00	205.00	67,139
2023-12-27	194.00	202.50	194.00	200.00	80,982
2023-12-26	194.00	194.00	194.00	194.00	0
2023-12-25	194.00	194.00	194.00	194.00	0
2023-12-22	194.00	194.00	192.50	194.00	30,977
2023-12-21	194.00	194.00	194.00	194.00	19,161
2023-12-20	195.00	196.00	196.00	196.00	32,395
2023-12-19	195.00	195.00	195.00	195.00	69,284
2023-12-18	197.50	197.50	195.00	195.00	105,940
2023-12-15	199.50	199.50	197.50	197.50	29,402
2023-12-14	197.50	199.50	197.50	199.50	200,292
2023-12-13	197.50	197.50	193.50	197.50	63,920
2023-12-12	187.50	197.50	190.00	197.50	402,284
2023-12-11	177.50	188.50	175.00	187.50	362,361
2023-12-08	177.00	175.00	175.00	175.00	207,924
2023-12-07	177.00	177.00	177.00	177.00	42,790
2023-12-06	172.50	177.00	172.50	177.00	96,591
2023-12-05	172.50	172.50	170.00	172.50	29,509
2023-12-04	172.50	172.50	172.50	172.50	28,075
2023-12-01	172.50	172.50	172.50	172.50	38,267
2023-11-30	172.50	172.50	172.50	172.50	17,713
2023-11-29	167.50	172.50	167.50	172.50	294,200
2023-11-28	171.50	171.50	167.50	167.50	28,388
2023-11-27	167.50	172.50	167.50	172.50	52,061
2023-11-24	167.50	167.50	167.50	167.50	56,488
2023-11-23	172.00	172.00	166.00	167.50	54,705
2023-11-22	172.00	173.00	172.00	172.00	52,392
2023-11-21	174.00	174.00	174.00	174.00	44,727
2023-11-20	170.00	174.00	170.00	174.00	27,988
2023-11-17	172.50	175.00	170.00	172.50	30,027
2023-11-16	180.00	180.00	172.50	172.50	69,066
2023-11-15	176.00	180.00	172.00	180.00	166,358
2023-11-14	174.00	168.50	168.50	168.50	59,137
2023-11-13	174.00	174.00	174.00	174.00	20,533
2023-11-10	167.50	174.00	161.50	161.50	98,055
2023-11-09	172.50	172.50	167.50	167.50	47,347
2023-11-08	177.50	175.00	171.50	172.50	62,899
2023-11-07	179.50	179.50	177.50	177.50	15,473
2023-11-06	172.50	179.50	172.50	179.50	141,219
2023-11-03	160.50	172.50	160.50	172.50	93,459
2023-11-02	160.50	160.50	160.50	160.50	50,499
2023-11-01	160.50	160.50	160.00	160.50	29,935
2023-10-31	165.00	165.00	158.00	160.50	127,613
2023-10-30	165.00	165.00	165.00	165.00	5,431
2023-10-27	165.00	165.00	165.00	165.00	51,743
2023-10-26	165.00	166.50	165.00	165.00	57,904
2023-10-25	160.00	162.50	154.00	162.50	116,805
2023-10-24	162.50	160.00	157.00	160.00	72,973
2023-10-23	170.00	170.00	162.50	162.50	79,838
2023-10-20	172.50	172.50	167.50	170.00	72,433
2023-10-19	172.50	172.50	172.50	172.50	34,486
2023-10-18	175.00	175.00	168.50	172.50	128,813
2023-10-17	177.50	177.50	176.50	176.50	54,811
2023-10-16	182.50	182.50	177.50	177.50	27,315
2023-10-13	185.00	185.00	180.00	182.50	35,098
2023-10-12	185.00	185.00	185.00	185.00	32,294
2023-10-11	185.00	185.00	185.00	185.00	90,527
2023-10-10	185.00	185.00	185.00	185.00	26,877
2023-10-09	185.00	185.00	185.00	185.00	52,381
2023-10-06	187.50	187.50	185.00	185.00	24,071
2023-10-05	177.50	189.50	177.50	187.50	697,939
2023-10-04	190.00	190.00	177.50	177.50	74,992
2023-10-03	195.00	195.00	190.00	190.00	91,347
2023-10-02	195.00	195.00	195.00	195.00	76,002
2023-09-29	194.00	195.00	194.00	195.00	27,246
2023-09-28	199.00	199.00	194.00	194.00	70,363
2023-09-27	201.00	201.00	201.00	201.00	110,341
2023-09-26	190.00	201.50	190.00	201.00	104,091
2023-09-25	187.50	190.00	187.50	190.00	63,268
2023-09-22	190.00	193.00	187.50	187.50	70,762
2023-09-21	192.50	192.50	190.00	190.00	25,553
2023-09-20	190.00	193.00	190.00	193.00	368,594
2023-09-19	187.50	190.50	190.50	190.50	2,044,796
2023-09-18	175.00	187.50	175.00	187.50	628,155
2023-09-15	162.50	172.50	162.50	172.50	125,459
2023-09-14	170.00	170.00	162.50	162.50	67,440
2023-09-13	167.50	167.50	167.50	167.50	30,959
2023-09-12	167.50	166.00	166.00	166.00	53,179
2023-09-11	162.50	167.50	162.50	167.50	150,236
2023-09-08	161.00	162.50	158.50	162.50	175,669
2023-09-07	162.50	162.50	162.50	162.50	85,362
2023-09-06	162.50	162.50	162.50	162.50	65,105
2023-09-05	167.50	167.50	162.50	162.50	206,764
2023-09-04	175.00	175.00	165.00	167.50	111,715
2023-09-01	175.00	168.00	168.00	168.00	83,260
2023-08-31	175.00	175.00	175.00	175.00	84,862
2023-08-30	177.50	170.00	170.00	170.00	177,961
2023-08-29	182.50	182.50	177.50	177.50	43,112
2023-08-28	182.50	182.50	182.50	182.50	0
2023-08-25	182.50	182.50	182.50	182.50	4,777
2023-08-24	182.50	182.50	182.50	182.50	9,281
2023-08-23	180.00	182.50	180.00	182.50	39,174
2023-08-22	182.50	180.00	180.00	180.00	77,025
2023-08-21	187.50	187.50	182.50	182.50	63,528
2023-08-18	195.00	195.00	187.50	187.50	91,493
2023-08-17	195.00	195.00	195.00	195.00	17,992
2023-08-16	192.50	195.00	187.50	195.00	91,888
2023-08-15	192.50	192.50	192.50	192.50	21,898
2023-08-14	195.00	195.00	192.50	192.50	27,275
2023-08-11	195.00	195.00	195.00	195.00	71,709
2023-08-10	195.00	199.00	195.00	195.00	26,506
2023-08-09	195.00	194.00	194.00	194.00	73,669
2023-08-08	195.00	195.00	195.00	195.00	31,790
2023-08-07	190.00	198.00	190.00	195.00	106,277
2023-08-04	192.50	192.50	187.50	190.00	110,437
2023-08-03	192.50	192.50	192.50	192.50	35,743
2023-08-02	200.00	195.00	192.50	195.00	129,290
2023-08-01	202.50	209.00	200.00	200.00	792,162
2023-07-31	191.00	204.00	204.00	204.00	236,567
2023-07-28	188.50	188.50	188.50	188.50	104,718
2023-07-27	191.00	191.00	188.50	188.50	51,382
2023-07-26	191.00	191.00	191.00	191.00	154,803
2023-07-25	185.00	192.00	188.50	191.00	93,456
2023-07-24	181.50	185.00	181.50	185.00	48,765
2023-07-21	177.50	181.50	179.00	181.50	481,055
2023-07-20	177.50	177.50	176.00	177.50	294,039
2023-07-19	175.50	177.50	175.50	177.50	108,753
2023-07-18	175.00	176.00	175.00	176.00	69,892
2023-07-17	175.00	175.00	175.00	175.00	51,726
2023-07-14	177.50	177.50	175.00	175.00	21,099
2023-07-13	172.50	177.50	172.50	177.50	71,107
2023-07-12	172.50	172.50	171.00	172.50	67,975
2023-07-11	172.50	172.50	172.50	172.50	30,948
2023-07-10	172.50	172.50	172.50	172.50	26,386
2023-07-07	172.50	172.50	172.50	172.50	29,119
2023-07-06	180.00	180.00	172.50	172.50	185,662
2023-07-05	180.00	180.00	180.00	180.00	42,573
2023-07-04	177.50	183.00	183.00	183.00	116,246
2023-07-03	176.00	183.50	183.50	183.50	40,040
2023-06-30	176.00	176.00	176.00	176.00	62,177
2023-06-29	177.50	177.50	176.00	176.00	93,042
2023-06-28	182.50	180.00	180.00	180.00	143,006
2023-06-27	190.00	187.00	182.50	182.50	229,638
2023-06-26	191.00	191.00	191.00	191.00	18,997
2023-06-23	191.00	191.00	191.00	191.00	44,174
2023-06-22	192.50	192.50	191.00	191.00	22,493
2023-06-21	192.50	192.50	192.50	192.50	9,807
2023-06-20	191.00	192.50	188.50	192.50	152,197
2023-06-19	190.00	191.00	190.00	191.00	78,712
2023-06-16	190.00	190.00	190.00	190.00	73,967
2023-06-15	190.00	190.00	190.00	190.00	36,181
2023-06-14	185.00	185.00	185.00	190.00	3,303,370
2023-06-13	197.50	197.50	190.00	190.00	107,504
2023-06-12	200.00	200.00	197.50	197.50	33,108
2023-06-09	202.50	202.50	199.00	200.00	2,647,099
2023-06-08	207.50	207.50	202.50	202.50	33,458
2023-06-07	207.50	207.50	207.50	207.50	35,572
2023-06-06	210.00	210.00	207.50	207.50	59,829
2023-06-05	210.00	216.00	210.00	210.00	49,491
2023-06-02	208.50	207.00	207.00	207.00	46,418
2023-06-01	208.50	208.50	208.50	208.50	32,837
2023-05-31	216.50	212.00	208.50	208.50	100,168
2023-05-30	212.50	214.00	214.00	214.00	416,586
2023-05-29	210.00	210.00	210.00	210.00	0
2023-05-26	210.00	211.50	210.00	210.00	112,201
2023-05-25	212.50	212.50	210.00	210.00	23,654
2023-05-24	207.50	212.50	202.50	212.50	141,561
2023-05-23	205.00	207.50	205.00	207.50	32,362
2023-05-22	200.00	205.00	202.00	205.00	106,744
2023-05-19	185.00	200.00	185.00	200.00	181,573
2023-05-18	187.50	187.50	185.00	185.00	125,956
2023-05-17	190.00	190.00	187.50	187.50	50,043
2023-05-16	190.00	190.00	190.00	190.00	55,177
2023-05-15	200.00	200.00	187.50	190.00	86,335
2023-05-12	205.00	205.00	197.50	200.00	101,129
2023-05-11	207.50	207.50	205.00	205.00	33,174
2023-05-10	207.50	207.50	207.50	207.50	24,482
2023-05-09	210.00	210.00	207.50	207.50	25,252
2023-05-08	210.00	210.00	210.00	210.00	0
2023-05-05	210.00	210.00	210.00	210.00	7,339
2023-05-04	210.00	210.00	210.00	210.00	24,612
2023-05-03	212.50	212.50	207.50	210.00	16,871
2023-05-02	212.50	212.50	212.50	212.50	192,419
2023-05-01	212.50	212.50	212.50	212.50	0
2023-04-28	212.50	212.50	212.50	212.50	51,509
2023-04-27	212.50	212.50	212.50	212.50	21,734
2023-04-26	213.50	213.50	212.50	212.50	27,730
2023-04-25	213.50	213.50	213.50	213.50	19,594
2023-04-24	205.00	215.00	215.00	215.00	429,207
2023-04-21	205.00	205.00	205.00	205.00	212,142
2023-04-20	205.00	205.00	205.00	205.00	22,095
2023-04-19	210.00	210.00	205.00	205.00	89,529
2023-04-18	210.00	210.00	210.00	210.00	70,398
2023-04-17	220.00	220.00	210.00	210.00	75,370
2023-04-14	220.00	227.50	220.00	220.00	211,873
2023-04-13	215.00	220.00	220.00	220.00	100,684
2023-04-12	215.00	215.00	215.00	215.00	49,718
2023-04-11	207.50	215.00	215.00	215.00	165,631
2023-04-10	207.50	207.50	207.50	207.50	0
2023-04-07	207.50	207.50	207.50	207.50	0
2023-04-06	200.00	207.50	200.00	207.50	125,043
2023-04-05	202.50	202.50	197.50	200.00	107,687
2023-04-04	208.50	207.50	202.50	202.50	112,723
2023-04-03	207.50	205.00	205.00	205.00	101,017
2023-03-31	206.00	216.00	206.00	208.50	298,151
2023-03-30	212.50	214.00	212.50	212.50	82,617
2023-03-29	215.00	216.00	207.50	212.50	534,518
2023-03-28	230.00	230.00	211.00	215.00	818,347
2023-03-27	230.00	230.00	230.00	230.00	57,208
2023-03-24	232.50	232.50	225.00	230.00	19,840
2023-03-23	236.50	236.50	232.50	232.50	38,797
2023-03-22	236.50	236.50	236.50	236.50	18,285
2023-03-21	226.00	237.50	226.00	236.50	145,306
2023-03-20	235.00	226.00	222.00	226.00	201,616
2023-03-17	237.50	237.50	235.00	236.00	48,516
2023-03-16	228.00	237.50	228.00	237.50	64,048
2023-03-15	241.00	242.50	231.50	233.50	154,116
2023-03-14	240.00	241.00	240.00	241.00	54,690
2023-03-13	243.50	243.50	240.00	240.00	177,989
2023-03-10	257.50	247.50	244.00	257.50	100,831
2023-03-09	262.50	262.50	257.50	257.50	61,134
2023-03-08	262.50	262.50	262.50	262.50	96,762
2023-03-07	254.00	266.50	262.00	265.00	297,198
2023-03-06	252.50	254.00	252.50	254.00	93,049
2023-03-03	250.00	252.50	250.00	252.50	199,772
2023-03-02	250.00	250.00	250.00	250.00	62,813
2023-03-01	252.50	252.50	250.00	250.00	83,434
2023-02-28	242.00	252.50	242.00	252.50	78,345
2023-02-27	242.50	248.00	248.00	248.00	363,940
2023-02-24	241.50	245.00	240.50	242.50	85,171
2023-02-23	241.00	241.50	241.00	241.50	632,444
2023-02-22	252.50	252.50	241.00	241.00	341,009
2023-02-21	251.50	258.00	247.50	252.50	1,021,690
2023-02-20	237.50	250.00	242.50	250.00	265,153
2023-02-17	234.00	237.50	229.00	237.50	419,161
2023-02-16	225.00	235.00	225.00	234.00	192,569
2023-02-15	222.50	225.00	222.50	225.00	21,542
2023-02-14	232.50	232.50	222.50	222.50	116,123
2023-02-13	225.00	240.00	232.50	232.50	241,822
2023-02-10	224.00	225.00	222.50	225.00	54,459
2023-02-09	222.50	227.50	222.50	224.00	77,682
2023-02-08	215.00	225.00	225.00	225.00	79,840
2023-02-07	218.50	218.50	214.00	214.00	107,629
2023-02-06	217.50	218.50	217.50	218.50	60,815
2023-02-03	225.00	225.00	217.50	217.50	1,998,522
2023-02-02	227.50	225.00	225.00	225.00	361,429
2023-02-01	227.50	227.50	227.50	227.50	201,293
2023-01-31	230.00	230.00	227.50	227.50	1,056,700
2023-01-30	227.50	230.00	227.50	230.00	156,051
2023-01-27	229.00	237.50	227.50	227.50	290,172
2023-01-26	222.50	229.00	222.50	228.50	121,184
2023-01-25	217.50	227.50	219.00	225.00	200,284
2023-01-24	212.50	221.50	210.00	217.50	570,567
2023-01-23	210.00	210.00	207.50	207.50	111,038
2023-01-20	215.00	215.00	210.00	210.00	111,528
2023-01-19	208.00	215.00	208.00	215.00	79,889
2023-01-18	209.00	217.50	209.00	215.00	161,862
2023-01-17	202.50	212.50	202.50	209.00	100,146
2023-01-16	201.00	202.50	201.00	202.50	106,261
2023-01-13	200.50	202.50	200.50	201.00	71,520
2023-01-12	197.50	202.50	197.50	199.00	102,582
2023-01-11	194.00	200.50	194.00	197.50	36,449
2023-01-10	192.50	202.00	192.50	200.50	49,934
2023-01-09	189.50	192.50	189.50	192.50	31,800
2023-01-06	185.00	190.00	185.00	189.00	45,884
2023-01-05	182.50	185.00	182.50	185.00	12,886
2023-01-04	182.50	182.50	182.50	182.50	51,460
2023-01-03	184.00	184.00	182.50	182.50	12,001
2023-01-02	184.00	184.00	184.00	184.00	0
2022-12-30	185.00	184.00	182.00	184.00	14,043
2022-12-29	191.00	191.00	185.00	185.00	29,025
2022-12-28	191.00	189.00	189.00	189.00	7,678
2022-12-27	191.00	191.00	191.00	191.00	0
2022-12-26	191.00	191.00	191.00	191.00	0
2022-12-23	189.00	191.00	189.00	191.00	29,482
2022-12-22	189.00	189.00	189.00	189.00	1,265
2022-12-21	187.50	189.00	187.50	189.00	25,242
2022-12-20	192.50	187.50	186.50	187.50	34,328
2022-12-19	192.50	192.50	192.50	192.50	27,558
2022-12-16	197.50	197.50	194.00	194.00	65,888
2022-12-15	197.50	200.00	197.50	197.50	122,182
2022-12-14	190.00	199.50	190.00	197.50	115,590
2022-12-13	190.00	190.00	190.00	190.00	22,113
2022-12-12	191.00	192.50	190.00	190.00	44,674
2022-12-09	186.50	192.50	186.50	192.50	47,279
2022-12-08	186.50	186.50	185.00	186.50	12,686
2022-12-07	191.50	190.00	186.50	186.50	36,917
2022-12-06	191.50	191.50	191.00	191.50	15,522
2022-12-05	193.50	193.50	191.50	191.50	23,000
2022-12-02	193.50	194.50	193.50	194.50	19,090
2022-12-01	193.50	194.00	193.50	193.50	12,554
2022-11-30	195.00	195.00	193.50	193.50	51,729
2022-11-29	196.00	195.50	192.50	192.50	36,463
2022-11-28	198.50	198.50	196.00	196.00	35,072
2022-11-25	196.50	200.00	195.50	200.00	55,565
2022-11-24	192.50	201.00	192.50	196.50	177,352
2022-11-23	192.50	192.50	190.00	192.50	77,673
2022-11-22	192.50	192.50	192.50	192.50	17,491
2022-11-21	192.50	192.50	192.50	192.50	20,372
2022-11-18	190.00	192.50	190.00	192.50	22,413
2022-11-17	190.50	192.50	190.00	190.00	34,008
2022-11-16	190.50	190.50	190.50	190.50	1,651
2022-11-15	190.50	190.50	190.50	190.50	8,864
2022-11-14	193.00	193.00	190.50	190.50	26,393
2022-11-11	192.50	192.50	192.50	192.50	164,546
2022-11-10	187.00	192.50	187.00	192.50	27,497
2022-11-09	192.50	192.50	186.00	187.00	20,022
2022-11-08	189.50	192.50	189.50	192.50	85,749
2022-11-07	188.00	189.50	188.00	189.50	44,296
2022-11-04	186.50	190.00	190.00	190.00	217,127
2022-11-03	183.00	185.50	183.00	184.50	171,568
2022-11-02	183.50	183.50	182.50	183.00	28,767
2022-11-01	183.50	183.50	183.50	183.50	8,154
2022-10-31	184.00	184.00	183.00	183.00	58,660
2022-10-28	186.00	186.00	183.00	184.00	26,981
2022-10-27	186.00	186.00	186.00	186.00	52,603
2022-10-26	180.00	186.00	180.00	186.00	48,363
2022-10-25	180.00	180.00	180.00	180.00	19,411
2022-10-24	179.50	180.00	179.50	180.00	20,026
2022-10-21	187.00	187.00	180.00	180.00	199,994
2022-10-20	187.00	187.00	187.00	187.00	8,733
2022-10-19	187.50	187.50	187.00	187.00	58,623
2022-10-18	185.00	193.50	185.00	188.00	145,329
2022-10-17	177.50	185.00	177.00	185.00	110,574
2022-10-14	177.50	177.50	177.50	177.50	25,999
2022-10-13	179.00	179.00	171.00	176.00	82,673
2022-10-12	186.50	186.50	179.00	179.00	77,491
2022-10-11	190.50	190.50	186.50	186.50	102,965
2022-10-10	190.00	194.00	190.00	190.50	73,314
2022-10-07	189.00	195.00	190.50	194.00	48,530
2022-10-06	189.00	189.00	189.00	189.00	45,625
2022-10-05	187.50	191.50	186.50	189.00	55,780
2022-10-04	188.00	191.50	188.00	191.50	16,200
2022-10-03	200.00	189.00	188.00	188.00	74,501
2022-09-30	195.50	202.50	195.50	200.00	122,271
2022-09-29	192.50	196.00	196.00	196.00	203,202
2022-09-28	199.00	195.00	185.00	195.00	212,408
2022-09-27	197.50	197.50	197.50	197.50	77,279
2022-09-26	198.50	200.00	197.50	197.50	198,819
2022-09-23	200.00	199.00	199.00	199.00	219,075
2022-09-22	200.00	198.00	198.00	200.00	30,107
2022-09-21	200.00	200.00	198.50	200.00	38,041
2022-09-20	197.50	200.00	197.50	200.00	69,362
2022-09-19	198.00	198.00	198.00	198.00	0
2022-09-16	201.00	198.00	198.00	198.00	120,711
2022-09-15	198.50	202.00	198.50	201.00	30,111
2022-09-14	199.50	199.50	198.50	198.50	61,268
2022-09-13	206.00	208.00	200.50	200.50	55,195
2022-09-12	202.50	207.50	200.00	206.50	172,279
2022-09-09	202.50	207.00	201.50	201.50	146,439
2022-09-08	200.00	202.50	200.00	202.50	96,100
2022-09-07	195.00	200.00	195.00	200.00	136,570
2022-09-06	195.00	190.00	190.00	190.00	28,295
2022-09-05	198.00	198.00	195.00	195.00	181,867
2022-09-02	192.50	199.00	191.00	198.50	183,591
2022-09-01	195.50	192.50	188.50	192.50	114,787
2022-08-31	192.00	197.50	195.50	195.50	417,216
2022-08-30	157.00	195.00	156.00	192.00	892,600
2022-08-29	156.00	156.00	156.00	156.00	0
2022-08-26	157.00	157.00	155.00	156.00	28,177
2022-08-25	158.00	157.00	157.00	157.00	33,528
2022-08-24	158.50	158.00	158.00	158.00	25,888
2022-08-23	163.00	158.00	158.00	158.00	114,781
2022-08-22	170.50	165.00	163.00	163.00	38,576
2022-08-19	171.00	171.00	170.50	170.50	50,573
2022-08-18	168.00	171.00	168.00	171.00	54,854
2022-08-17	173.50	169.00	163.50	168.00	151,096
2022-08-16	173.00	173.50	172.50	173.50	47,210
2022-08-15	174.50	174.50	169.00	173.00	97,179
2022-08-12	172.50	175.00	172.00	172.00	47,290
2022-08-11	175.00	171.00	170.00	171.00	104,710
2022-08-10	176.00	176.00	175.00	175.00	20,656
2022-08-09	177.50	177.50	175.00	176.00	40,889
2022-08-08	181.00	181.00	177.50	177.50	76,426
2022-08-05	181.00	181.00	181.00	181.00	183,218
2022-08-04	181.00	181.00	181.00	181.00	44,766
2022-08-03	182.50	180.00	180.00	181.00	22,501
2022-08-02	190.00	190.00	174.00	182.50	265,979
2022-08-01	192.00	192.00	188.50	190.00	36,095
2022-07-29	192.00	192.00	192.00	192.00	16,475
2022-07-28	190.00	192.50	187.50	192.00	74,514
2022-07-27	186.00	193.50	184.50	192.50	108,795
2022-07-26	187.50	187.50	186.00	186.00	38,921
2022-07-25	192.00	192.00	187.50	187.50	48,509
2022-07-22	192.50	195.00	194.00	194.00	28,815
2022-07-21	192.50	197.50	191.50	192.50	66,213
2022-07-20	189.00	199.50	189.00	197.50	196,444
2022-07-19	182.00	187.50	182.00	187.00	41,973
2022-07-18	185.00	184.00	181.50	184.00	114,929
2022-07-15	179.00	186.00	186.00	186.00	52,721
2022-07-14	174.00	179.00	174.00	179.00	75,428
2022-07-13	168.00	174.00	174.00	174.00	792,178
2022-07-12	169.00	172.00	166.00	166.00	41,450
2022-07-11	171.00	171.00	169.00	169.00	55,887
2022-07-08	167.50	172.50	167.50	171.50	105,906
2022-07-07	167.50	167.50	167.50	167.50	12,001
2022-07-06	167.50	167.50	167.50	167.50	22,594
2022-07-05	167.50	167.50	167.50	167.50	48,411
2022-07-04	169.50	169.50	167.50	167.50	52,917
2022-07-01	170.00	172.50	167.50	169.50	83,277
2022-06-30	163.50	180.00	170.00	170.00	333,826
2022-06-29	164.00	164.00	164.00	164.00	18,237
2022-06-28	149.00	169.00	149.00	164.00	119,522
2022-06-27	144.00	148.00	144.00	144.00	18,021
2022-06-24	141.00	144.50	141.00	144.00	148,124
2022-06-23	127.50	142.50	127.50	141.00	292,221
2022-06-22	130.00	130.50	126.50	126.50	144,129
2022-06-21	131.00	133.50	131.00	131.00	94,540
2022-06-20	137.00	137.50	131.00	131.00	145,656
2022-06-17	142.50	142.50	138.50	138.50	45,404
2022-06-16	147.50	147.50	142.50	142.50	58,612
2022-06-15	147.50	148.00	147.50	147.50	21,022
2022-06-14	143.50	148.50	140.00	147.50	47,320
2022-06-13	152.50	152.50	142.50	143.50	83,092
2022-06-10	160.00	160.00	150.50	153.50	87,508
2022-06-09	160.00	160.00	160.00	160.00	8,794
2022-06-08	157.50	160.00	157.50	160.00	33,822
2022-06-07	163.50	163.50	157.50	157.50	61,725
2022-06-06	163.50	163.50	163.50	163.50	27,337
2022-06-03	163.50	163.50	163.50	163.50	0
2022-06-02	163.50	163.50	163.50	163.50	0
2022-06-01	157.50	164.00	157.50	163.50	56,148
2022-05-31	153.50	157.50	153.50	157.50	45,534
2022-05-30	154.50	155.00	155.00	155.00	29,357
2022-05-27	153.50	157.00	154.50	154.50	114,777
2022-05-26	152.50	153.50	151.00	153.50	133,117
2022-05-25	152.00	152.00	152.00	152.00	15,517
2022-05-24	153.00	157.00	151.50	152.00	156,415
2022-05-23	157.50	157.50	151.50	153.00	58,709
2022-05-20	152.50	158.50	152.50	157.50	63,372
2022-05-19	166.00	166.00	152.50	152.50	133,605
2022-05-18	174.50	167.00	167.00	167.00	118,339
2022-05-17	177.50	177.50	174.50	174.50	34,620
2022-05-16	177.50	176.00	176.00	176.00	36,553
2022-05-13	177.50	177.50	177.50	177.50	4,304
2022-05-12	177.50	177.50	177.50	177.50	37,789
2022-05-11	181.00	181.00	180.00	180.00	22,122
2022-05-10	177.00	181.00	177.00	181.00	53,140
2022-05-09	182.50	182.50	177.00	177.00	80,836
2022-05-06	184.50	184.50	182.50	182.50	77,524
2022-05-05	182.50	184.50	182.50	184.50	22,550
2022-05-04	182.50	182.50	182.50	182.50	22,303
2022-05-03	181.50	181.50	181.50	181.50	23,198
2022-05-02	181.50	181.50	181.50	181.50	0
2022-04-29	180.50	185.00	181.50	181.50	147,453
2022-04-28	178.50	180.50	178.50	180.50	37,376
2022-04-27	178.50	178.50	178.50	178.50	81,565
2022-04-26	178.50	178.50	178.50	178.50	43,595
2022-04-25	182.00	181.00	178.50	178.50	25,052
2022-04-22	181.50	182.50	181.50	182.50	18,315
2022-04-21	182.00	182.00	181.00	181.50	70,135
2022-04-20	180.50	182.00	176.50	182.00	192,615
2022-04-19	184.00	179.00	179.00	179.00	159,468
2022-04-18	181.00	181.00	181.00	181.00	0
2022-04-15	181.00	181.00	181.00	181.00	0
2022-04-14	179.50	181.00	179.00	181.00	35,346
2022-04-13	181.50	181.50	176.50	179.50	45,276
2022-04-12	181.50	181.50	180.00	181.50	37,739
2022-04-11	184.00	184.00	181.50	181.50	50,226
2022-04-08	184.00	184.00	184.00	184.00	461,786
2022-04-07	185.50	185.50	182.00	184.00	42,826
2022-04-06	186.50	184.00	184.00	185.50	96,702
2022-04-05	192.50	192.50	186.50	186.50	75,046
2022-04-04	194.00	194.00	192.00	192.50	3,293,768
2022-04-01	192.50	194.00	192.50	194.00	80,782
2022-03-31	192.50	192.50	192.50	192.50	24,087
2022-03-30	193.00	193.00	192.50	192.50	22,795
2022-03-29	193.00	197.50	192.50	193.00	89,849
2022-03-28	191.50	193.00	188.00	193.00	104,814
2022-03-25	185.00	192.50	185.00	191.50	49,755
2022-03-24	184.00	185.00	184.00	185.00	37,096
2022-03-23	184.00	184.00	184.00	184.00	17,012
2022-03-22	184.00	184.00	184.00	184.00	7,276
2022-03-21	183.00	183.00	183.00	183.00	171,527
2022-03-18	182.50	185.00	182.50	183.00	242,827
2022-03-17	178.50	182.50	178.50	182.50	44,445
2022-03-16	180.50	180.50	178.50	178.50	68,977
2022-03-15	182.50	182.50	179.50	180.50	173,341
2022-03-14	179.00	183.00	179.00	183.00	459,048
2022-03-11	178.50	179.00	178.50	179.00	139,789
2022-03-10	178.50	178.50	178.50	178.50	63,008
2022-03-09	177.50	181.00	181.00	181.00	233,959
2022-03-08	178.50	182.50	176.50	177.50	110,040
2022-03-07	184.50	182.00	177.50	177.50	206,443
2022-03-04	190.50	190.50	184.50	184.50	131,191
2022-03-03	187.50	193.50	187.50	190.50	94,484
2022-03-02	187.50	187.50	187.50	187.50	21,526
2022-03-01	187.50	187.50	187.50	187.50	92,214
2022-02-28	187.50	187.50	187.50	187.50	53,502
2022-02-25	185.00	187.50	185.00	187.50	81,031
2022-02-24	185.00	185.00	180.00	183.50	193,537
2022-02-23	185.50	185.50	185.50	185.50	103,746
2022-02-22	186.00	187.00	187.00	187.00	104,168
2022-02-21	191.00	191.00	187.50	187.50	216,233
2022-02-18	191.50	191.50	190.00	191.00	102,763
2022-02-17	191.50	190.00	189.50	190.00	29,296
2022-02-16	191.50	192.00	191.50	191.50	82,149
2022-02-15	191.50	193.50	193.50	191.50	142,224
2022-02-14	193.00	193.00	191.50	191.50	255,019
2022-02-11	192.50	198.50	192.50	193.00	124,815
2022-02-10	191.00	194.00	192.00	192.50	42,147
2022-02-09	187.50	192.50	187.50	191.00	111,250
2022-02-08	185.00	187.50	185.00	185.00	151,476
2022-02-07	185.00	188.00	187.00	185.00	106,803
2022-02-04	181.00	187.50	181.00	185.00	570,736
2022-02-03	181.00	181.00	181.00	181.00	81,054
2022-02-02	181.00	181.00	181.00	181.00	38,451
2022-02-01	181.00	181.00	180.50	181.00	40,737
2022-01-31	179.00	181.50	179.00	181.00	79,372
2022-01-28	185.00	185.00	178.00	179.00	97,644
2022-01-27	183.50	187.50	182.00	185.00	99,713
2022-01-26	182.50	184.50	181.50	184.50	37,912
2022-01-25	177.50	183.00	182.50	182.50	195,212
2022-01-24	188.50	188.50	176.50	176.50	418,306
2022-01-21	191.00	188.50	187.00	188.50	163,075
2022-01-20	189.00	192.00	189.00	192.00	259,406
2022-01-19	191.50	191.50	189.00	189.00	103,539
2022-01-18	192.50	192.50	191.50	191.50	32,606
2022-01-17	188.00	192.50	187.00	192.50	58,393
2022-01-14	193.50	193.50	188.50	188.50	259,273
2022-01-13	194.00	194.00	193.50	193.50	23,598
2022-01-12	195.00	195.00	194.50	195.00	129,604
2022-01-11	202.00	202.00	192.50	195.00	181,249
2022-01-10	198.50	198.50	193.50	193.50	115,974
2022-01-07	197.50	200.00	197.50	200.00	90,952
2022-01-06	202.50	202.50	197.50	197.50	138,976
2022-01-05	202.50	205.00	202.50	202.50	232,148
2022-01-04	195.00	202.50	197.00	202.50	154,285
2022-01-03	195.00	195.00	195.00	195.00	0
2021-12-31	195.00	195.00	195.00	195.00	17,516
2021-12-30	195.00	196.50	192.50	195.00	129,097
2021-12-29	189.50	197.00	193.50	195.00	43,851
2021-12-28	189.50	189.50	189.50	189.50	0
2021-12-27	189.50	189.50	189.50	189.50	0
2021-12-24	188.50	189.50	188.50	189.50	18,094
2021-12-23	188.50	188.50	188.50	188.50	48,708
2021-12-22	187.50	188.50	187.50	188.50	134,874
2021-12-21	187.50	190.00	187.50	187.50	37,976
2021-12-20	190.00	190.00	187.50	187.50	127,848
2021-12-17	188.00	192.50	189.00	190.00	111,544
2021-12-16	185.00	188.00	185.00	188.00	168,893
2021-12-15	192.50	192.50	184.00	185.00	75,016
2021-12-14	195.00	195.00	191.50	191.50	77,721
2021-12-13	196.00	200.00	195.00	195.00	712,802
2021-12-10	192.50	198.00	198.00	196.00	99,739
2021-12-09	185.00	192.50	184.00	192.50	157,845
2021-12-08	182.50	182.50	182.50	182.50	167,640
2021-12-07	180.00	182.50	180.00	180.00	127,024
2021-12-06	182.00	180.50	179.00	179.00	70,733
2021-12-03	181.50	182.00	179.00	182.00	52,110
2021-12-02	175.50	182.00	175.00	182.00	42,736
2021-12-01	175.50	176.00	174.50	176.00	393,966
2021-11-30	180.50	180.50	175.00	175.50	95,815
2021-11-29	181.50	181.50	177.50	180.50	49,894
2021-11-26	184.00	184.00	177.50	181.50	115,021
2021-11-25	186.00	186.00	185.50	185.50	12,653
2021-11-24	184.50	186.00	183.00	186.00	258,482
2021-11-23	188.00	188.00	184.00	184.00	32,732
2021-11-22	188.00	188.00	186.00	188.00	88,038
2021-11-19	188.50	188.50	188.00	188.00	33,166
2021-11-18	190.00	190.00	188.50	188.50	37,253
2021-11-17	192.00	190.00	190.00	190.00	51,903
2021-11-16	192.00	192.00	192.00	192.00	42,210
2021-11-15	191.00	192.50	191.00	192.00	165,749
2021-11-12	190.00	192.00	190.50	192.00	3,352,671
2021-11-11	190.00	192.00	188.00	192.00	101,278
2021-11-10	192.00	194.00	192.00	194.00	74,628
2021-11-09	195.50	195.50	192.50	193.50	131,522
2021-11-08	195.50	195.50	195.50	195.50	29,600
2021-11-05	195.50	195.50	195.50	195.50	64,730
2021-11-04	195.50	193.00	193.00	193.00	51,772
2021-11-03	195.00	196.50	192.00	195.50	68,542
2021-11-02	201.00	202.50	195.00	195.00	106,895
2021-11-01	198.50	201.00	201.00	201.00	136,256
2021-10-29	196.00	196.50	193.00	193.50	18,646
2021-10-28	194.00	194.00	194.00	196.50	30,022
2021-10-27	194.50	196.50	194.50	196.50	56,286
2021-10-26	196.00	199.50	194.00	194.50	97,012
2021-10-25	204.50	206.50	199.50	199.50	106,128
2021-10-22	188.00	208.00	186.00	208.00	458,337
2021-10-21	182.50	188.00	182.50	188.00	254,465
2021-10-20	179.50	181.00	181.00	181.00	204,778
2021-10-19	177.50	177.00	177.00	177.00	119,090
2021-10-18	178.00	179.00	175.00	177.50	164,034
2021-10-15	176.50	178.00	174.00	175.00	156,008
2021-10-14	177.00	176.00	176.00	176.00	552,805
2021-10-13	176.00	176.00	176.00	177.00	42,267
2021-10-12	178.00	176.00	176.00	177.00	29,941
2021-10-11	181.00	181.00	178.00	178.00	42,300
2021-10-08	177.00	180.00	177.00	180.00	181,937
2021-10-07	178.00	182.00	178.00	182.00	114,359
2021-10-06	187.50	177.00	177.00	177.00	115,131
2021-10-05	187.50	187.50	187.50	187.50	58,206
2021-10-04	187.50	192.50	190.00	190.00	161,693
2021-10-01	192.50	187.50	181.00	187.50	678,747
2021-09-30	196.00	196.00	193.00	193.00	56,558
2021-09-29	200.50	197.50	196.00	196.00	221,880
2021-09-28	211.00	200.00	200.00	200.00	236,799
2021-09-27	212.50	212.50	210.00	212.00	80,876
2021-09-24	212.50	212.50	212.50	212.50	20,156
2021-09-23	210.00	212.50	210.00	212.50	30,056
2021-09-22	211.50	208.00	208.00	210.00	64,735
2021-09-21	212.00	208.00	208.00	210.00	67,599
2021-09-20	217.50	212.00	208.50	212.00	146,218
2021-09-17	220.50	220.50	216.00	216.50	139,560
2021-09-16	220.50	220.50	220.50	220.50	24,532
2021-09-15	217.50	221.00	221.00	220.50	122,514
2021-09-14	229.00	229.00	217.50	217.50	215,444
2021-09-13	220.00	229.00	219.50	229.00	327,852
2021-09-10	223.00	223.00	215.00	217.00	484,659
2021-09-09	217.50	223.00	215.00	223.00	124,516
2021-09-08	207.50	221.00	215.00	221.00	744,108
2021-09-07	214.00	214.00	201.50	201.50	282,660
2021-09-06	210.50	211.50	210.50	211.50	114,368
2021-09-03	210.50	210.50	208.00	210.50	20,287
2021-09-02	210.50	210.50	210.50	210.50	27,745
2021-09-01	210.00	215.00	209.00	210.50	76,730
2021-08-31	212.00	212.00	209.00	210.00	58,096
2021-08-30	212.00	212.00	212.00	212.00	0
2021-08-27	208.00	213.00	208.00	212.00	69,947
2021-08-26	215.50	205.00	205.00	205.00	92,486
2021-08-25	215.50	215.50	215.50	215.50	24,002
2021-08-24	215.50	215.50	215.50	215.50	73,085
2021-08-23	214.50	216.00	216.00	215.50	202,676
2021-08-20	216.50	216.50	214.50	214.50	107,446
2021-08-19	214.00	215.00	215.00	215.00	688,944
2021-08-18	215.50	212.00	212.00	212.00	55,079
2021-08-17	212.50	215.50	213.00	215.50	115,853
2021-08-16	212.50	212.50	212.50	212.50	49,436
2021-08-13	212.50	212.50	212.50	212.50	30,203
2021-08-12	212.50	212.50	212.50	212.50	1,031,795
2021-08-11	212.50	212.50	210.00	212.50	50,746
2021-08-10	212.50	212.50	212.50	212.50	96,485
2021-08-09	212.50	212.50	210.00	212.50	132,767
2021-08-06	212.50	215.00	215.00	215.00	121,291
2021-08-05	212.50	212.50	212.50	212.50	40,029
2021-08-04	213.50	210.00	210.00	210.00	71,384
2021-08-03	213.50	214.00	214.00	213.50	29,206
2021-08-02	213.50	213.50	213.50	213.50	33,515
2021-07-30	212.50	215.00	215.00	215.00	41,621
2021-07-29	214.00	214.00	212.50	212.50	37,334
2021-07-28	215.00	215.00	214.00	214.00	2,836
2021-07-27	215.00	216.00	215.00	215.00	25,863
2021-07-26	210.00	215.00	210.00	215.00	28,568
2021-07-23	214.00	214.00	214.00	214.00	28,681
2021-07-22	214.00	214.00	214.00	214.00	30,045
2021-07-21	214.00	214.00	214.00	214.00	53,218
2021-07-20	212.50	214.00	211.00	214.00	64,087
2021-07-19	219.00	219.00	212.00	212.50	81,944
2021-07-16	222.50	222.50	218.00	219.00	103,443
2021-07-15	225.00	228.50	223.00	223.00	246,971
2021-07-14	218.00	222.50	218.00	221.50	103,206
2021-07-13	218.00	216.00	216.00	216.00	21,982
2021-07-12	221.00	221.00	218.00	218.00	108,309
2021-07-09	215.50	222.50	215.50	221.50	173,172
2021-07-08	214.00	216.50	214.00	215.50	111,056
2021-07-07	213.50	216.00	213.50	216.00	36,106
2021-07-06	213.50	215.00	215.00	213.50	48,611
2021-07-05	213.50	215.00	211.00	213.50	84,780
2021-07-02	213.50	210.00	210.00	210.00	16,603
2021-07-01	213.50	213.50	213.50	213.50	18,140
2021-06-30	216.00	214.00	213.50	213.50	28,205
2021-06-29	214.00	217.00	217.00	216.00	16,042
2021-06-28	212.50	215.00	210.00	214.00	42,011
2021-06-25	212.50	213.00	208.00	212.50	68,990
2021-06-24	212.50	216.00	212.50	212.50	104,627
2021-06-23	212.50	212.50	212.50	212.50	84,793
2021-06-22	211.50	212.50	211.50	212.50	190,475
2021-06-21	214.50	210.00	210.00	210.00	120,575
2021-06-18	214.50	214.50	214.50	214.50	20,415
2021-06-17	213.50	215.50	213.50	214.50	21,470
2021-06-16	219.00	216.50	213.50	213.50	22,241
2021-06-15	223.00	223.00	215.00	215.00	48,526
2021-06-14	219.00	219.00	218.50	219.00	126,278
2021-06-11	217.50	221.50	217.50	219.00	186,519
2021-06-10	212.50	217.50	212.50	217.50	266,710
2021-06-09	214.00	215.00	210.00	210.00	634,140
2021-06-08	210.00	214.00	209.00	214.00	70,196
2021-06-07	214.00	210.00	210.00	210.00	113,415
2021-06-04	214.00	218.00	218.00	214.00	30,291
2021-06-03	215.00	215.00	211.00	214.00	18,627
2021-06-02	216.00	216.00	215.00	215.00	44,472
2021-06-01	213.00	216.00	213.00	216.00	47,498
2021-05-28	213.00	215.00	211.00	213.00	53,120
2021-05-27	213.00	213.00	213.00	213.00	75,948
2021-05-26	217.00	217.00	212.50	213.00	71,012
2021-05-25	215.50	217.00	214.00	217.00	58,744
2021-05-24	212.50	215.00	215.00	215.00	92,374
2021-05-21	212.50	211.00	211.00	212.50	54,408
2021-05-20	213.50	210.00	210.00	210.00	35,795
2021-05-19	215.50	215.00	215.00	213.50	53,451
2021-05-18	219.00	217.00	217.00	215.50	30,860
2021-05-17	219.00	223.00	215.00	219.00	21,563
2021-05-14	219.00	223.00	223.00	219.00	78,192
2021-05-13	217.50	219.00	215.00	219.00	127,494
2021-05-12	217.50	217.50	217.50	217.50	54,633
2021-05-11	230.00	230.00	215.00	215.00	101,516
2021-05-10	225.00	225.00	223.00	224.00	165,773
2021-05-07	217.50	224.00	215.00	222.50	289,488
2021-05-06	217.50	217.50	217.50	217.50	75,361
2021-05-05	214.00	216.00	214.00	216.00	229,735
2021-05-04	224.00	225.00	215.50	219.00	485,069
2021-04-30	215.00	215.00	215.00	211.50	93,901
2021-04-29	212.00	212.00	211.50	211.50	67,624
2021-04-28	214.00	215.00	212.00	212.00	42,178
2021-04-27	215.50	217.00	214.00	215.00	67,146
2021-04-26	213.00	220.00	220.00	214.50	42,877
2021-04-23	215.50	215.50	212.50	213.00	29,175
2021-04-22	203.00	219.00	203.00	215.50	81,025
2021-04-21	212.50	212.50	209.00	209.00	141,642
2021-04-20	225.00	225.00	212.50	212.50	80,990
2021-04-19	225.00	220.00	220.00	220.00	93,199
2021-04-16	224.00	227.50	224.00	225.00	73,213
2021-04-15	224.00	224.00	224.00	224.00	57,002
2021-04-14	224.00	220.00	220.00	220.00	26,175
2021-04-13	226.00	230.00	225.00	225.00	40,764
2021-04-12	225.00	228.00	228.00	228.00	65,456
2021-04-09	227.50	233.00	228.00	225.00	92,693
2021-04-08	226.00	230.00	230.00	227.50	175,380
2021-04-07	227.00	227.00	222.50	222.50	119,126
2021-04-06	217.00	233.00	221.00	233.00	337,715
2021-04-01	208.50	220.00	207.00	220.00	166,147
2021-03-31	211.50	211.50	208.50	208.50	32,622
2021-03-30	215.00	217.00	211.50	211.50	40,474
2021-03-29	217.50	217.00	214.00	214.00	60,719
2021-03-26	209.50	219.00	215.00	217.50	274,731
2021-03-25	209.50	203.00	203.00	208.50	99,093
2021-03-24	209.50	214.00	214.00	209.50	84,290
2021-03-23	209.50	205.00	205.00	205.00	310,450
2021-03-22	205.50	213.00	213.00	213.00	135,239
2021-03-19	205.00	207.00	207.00	207.00	127,442
2021-03-18	208.50	206.00	204.00	204.00	97,147
2021-03-17	215.50	212.50	208.00	208.00	232,947
2021-03-16	234.00	228.00	216.00	216.00	431,108
2021-03-15	220.00	228.00	218.50	227.00	205,169
2021-03-12	223.00	223.00	220.00	220.00	85,464
2021-03-11	214.50	225.00	220.00	223.00	243,854
2021-03-10	207.50	215.00	215.00	215.00	80,076
2021-03-09	210.00	208.00	208.00	208.00	96,309
2021-03-08	215.00	214.00	209.00	210.00	80,425
2021-03-05	219.50	215.00	211.00	215.00	150,761
2021-03-04	219.00	226.00	217.50	226.00	227,592
2021-03-03	213.00	219.50	210.00	216.00	34,238
2021-03-02	217.00	202.00	202.00	202.00	167,716
2021-03-01	208.00	217.00	209.00	217.00	127,296
2021-02-26	209.00	208.00	205.00	208.00	54,057
2021-02-25	203.50	207.00	207.00	207.00	122,238
2021-02-24	206.00	205.00	202.00	205.00	83,811
2021-02-23	220.00	220.00	204.00	204.00	136,101
2021-02-22	218.50	214.00	211.00	213.00	174,590
2021-02-19	211.00	221.00	211.00	221.00	174,554
2021-02-18	228.00	228.00	217.50	217.50	109,929
2021-02-17	230.00	231.00	226.00	226.00	113,280
2021-02-16	231.00	232.00	232.00	232.00	141,830
2021-02-15	229.50	234.00	229.00	231.00	335,233
2021-02-12	225.00	235.00	222.50	235.00	482,217
2021-02-11	208.50	221.50	218.50	220.00	469,433
2021-02-10	202.00	206.00	203.00	206.00	187,524
2021-02-09	206.50	207.00	203.00	203.00	93,476
2021-02-08	208.50	208.50	202.00	206.50	59,432
2021-02-05	214.00	214.00	208.00	208.00	106,895
2021-02-04	216.50	212.50	211.00	211.00	176,015
2021-02-03	215.00	224.00	211.50	216.50	377,570
2021-02-02	195.50	215.00	208.50	215.00	342,377
2021-02-01	200.00	200.00	195.50	195.50	191,084
2021-01-29	197.00	200.00	195.50	200.00	166,386
2021-01-28	193.00	195.50	190.00	195.50	308,681
2021-01-27	196.00	197.50	195.00	195.00	111,802
2021-01-26	204.50	208.50	195.50	195.50	464,914
2021-01-25	192.50	207.50	201.00	206.00	829,555
2021-01-22	180.50	192.50	184.50	192.50	471,070
2021-01-21	175.50	181.50	175.00	180.50	169,397
2021-01-20	180.00	181.00	176.00	177.00	169,289
2021-01-19	184.00	184.00	178.00	178.50	252,524
2021-01-18	177.50	188.00	178.00	186.00	409,298
2021-01-15	180.00	184.00	175.00	175.00	97,152
2021-01-14	180.50	185.00	182.00	182.00	239,190
2021-01-13	175.00	184.00	171.00	184.00	711,097
2021-01-12	162.00	170.00	162.00	166.50	63,076
2021-01-11	175.00	176.00	168.50	168.50	157,009
2021-01-08	175.00	176.50	174.00	174.00	162,959
2021-01-07	168.50	171.50	169.50	170.00	103,630
2021-01-06	159.00	167.50	160.50	167.50	90,460
2021-01-05	163.00	162.50	157.50	159.00	157,936
2021-01-04	170.00	170.00	162.00	162.00	92,600
2020-12-31	166.50	166.50	166.50	166.50	26,907
2020-12-30	167.50	168.00	165.00	168.00	72,504
2020-12-29	166.50	170.00	167.50	167.50	49,226
2020-12-24	163.00	166.50	163.00	166.50	44,755
2020-12-23	162.00	165.00	160.50	160.50	58,860
2020-12-22	161.50	162.00	158.50	162.00	103,042
2020-12-21	168.00	162.00	160.50	161.00	160,910
2020-12-18	168.00	170.00	166.50	168.00	108,963
2020-12-17	175.00	173.50	170.00	170.00	110,525
2020-12-16	175.50	175.50	175.00	175.00	50,899
2020-12-15	175.50	178.00	178.00	175.50	11,694
2020-12-14	176.50	176.00	172.00	172.00	57,306
2020-12-11	180.00	180.00	177.00	177.00	56,072
2020-12-10	178.50	179.00	178.50	179.00	30,923
2020-12-09	178.50	179.50	178.50	178.50	47,202
2020-12-08	179.50	182.00	180.00	180.00	36,380
2020-12-07	179.50	180.00	179.50	179.50	58,749
2020-12-04	173.50	179.50	173.00	179.50	120,502
2020-12-03	175.00	175.00	173.50	174.00	87,959
2020-12-02	178.00	178.00	173.50	173.50	75,228
2020-12-01	177.00	175.00	174.50	174.50	175,774
2020-11-30	178.00	180.00	177.00	180.00	31,441
2020-11-27	179.00	182.00	176.00	176.00	115,989
2020-11-26	175.00	179.00	175.00	179.00	153,720
2020-11-25	171.00	182.00	171.00	180.00	78,384
2020-11-24	185.00	185.00	170.00	180.00	98,599
2020-11-23	180.00	182.00	180.00	180.00	130,034
2020-11-20	171.00	182.00	182.00	182.00	172,183
2020-11-19	177.00	170.00	167.00	170.00	358,331
2020-11-18	181.50	182.00	176.50	176.50	132,419
2020-11-17	176.50	180.00	177.00	180.00	259,640
2020-11-16	171.00	175.00	175.00	175.00	187,254
2020-11-13	167.50	172.00	172.00	172.00	211,391
2020-11-12	162.00	167.50	165.00	167.50	286,977
2020-11-11	156.00	156.50	156.00	156.00	55,110
2020-11-10	160.50	160.50	156.00	156.00	100,145
2020-11-09	164.00	158.00	158.00	158.00	127,100
2020-11-06	164.00	164.00	164.00	164.00	31,217
2020-11-05	163.50	164.00	163.50	164.00	27,595
2020-11-04	156.00	167.00	156.00	163.50	191,051
2020-11-03	151.50	152.50	151.50	152.50	114,276
2020-11-02	152.50	152.00	152.00	152.00	94,288
2020-10-30	152.00	152.00	150.00	152.00	31,266
2020-10-29	151.00	152.00	151.00	152.00	107,780
2020-10-28	157.50	157.50	151.00	151.00	155,901
2020-10-27	153.50	157.50	153.50	157.50	76,763
2020-10-26	153.50	153.50	153.50	153.50	25,458
2020-10-23	151.00	153.50	151.00	153.50	82,814
2020-10-22	151.00	151.00	148.00	151.00	36,813
2020-10-21	154.00	151.00	151.00	151.00	303,605
2020-10-20	154.00	154.00	154.00	154.00	37,986
2020-10-16	157.50	157.50	154.50	154.50	24,880
2020-10-15	158.50	158.50	155.00	157.50	72,644
2020-10-14	156.00	156.50	156.00	156.00	123,524
2020-10-13	159.50	159.50	152.00	156.00	166,360
2020-10-12	160.00	160.00	159.50	159.50	44,685
2020-10-09	160.00	160.00	160.00	160.00	73,494
2020-10-08	160.00	160.00	160.00	160.00	33,559
2020-10-07	161.00	161.00	160.00	160.00	137,134
2020-10-06	161.00	161.00	161.00	161.00	74,619
2020-10-05	161.00	161.50	161.00	161.00	409,201
2020-10-02	167.00	167.00	160.50	161.00	107,232
2020-10-01	168.00	166.00	166.00	167.00	21,920
2020-09-30	168.00	168.00	168.00	168.00	18,544
2020-09-29	170.00	168.00	168.00	168.00	98,560
2020-09-28	171.00	171.50	170.00	170.00	174,402
2020-09-25	173.50	173.50	170.00	171.00	1,992,583
2020-09-24	175.00	175.00	175.00	175.00	89,939
2020-09-23	168.50	173.50	168.50	173.50	170,369
2020-09-22	166.50	168.00	168.00	169.50	163,279
2020-09-21	164.00	169.00	169.00	169.00	341,715
2020-09-18	165.00	165.00	163.00	164.00	153,415
2020-09-17	172.00	164.00	161.00	161.00	157,061
2020-09-16	174.50	173.00	172.00	172.00	129,169
2020-09-15	178.00	178.50	162.50	178.00	653,552
2020-09-14	167.00	176.50	170.00	176.50	327,733
2020-09-11	164.50	164.50	164.50	164.50	65,297
2020-09-10	156.50	166.00	155.00	156.50	221,310
2020-09-09	154.00	157.00	154.00	156.50	84,771
2020-09-08	147.50	156.00	147.50	151.00	138,243
2020-09-07	145.50	147.50	145.50	147.50	40,541
2020-09-04	149.00	149.00	144.25	145.50	147,640
2020-09-03	153.50	153.50	149.00	149.00	100,734
2020-09-02	153.50	154.00	154.00	153.50	46,391
2020-09-01	145.50	154.00	153.50	153.50	130,531
2020-08-28	145.50	145.50	145.50	145.50	41,619
2020-08-27	145.50	146.50	143.00	145.50	84,102
2020-08-26	145.50	145.50	145.50	145.50	68,325
2020-08-25	145.50	146.50	144.00	145.50	143,051
2020-08-24	146.50	150.00	145.50	145.50	37,434
2020-08-21	142.50	145.00	145.00	146.50	89,269
2020-08-20	144.00	141.00	141.00	142.50	100,687
2020-08-19	145.50	145.50	143.50	144.00	79,060
2020-08-18	149.00	149.00	144.50	145.50	52,911
2020-08-17	150.00	150.00	149.00	149.00	72,250
2020-08-14	150.00	150.00	148.00	150.00	30,262
2020-08-13	148.00	154.50	148.00	150.00	95,486
2020-08-12	148.50	148.50	144.50	148.00	109,532
2020-08-11	150.00	150.50	148.50	148.50	91,558
2020-08-10	148.50	151.50	150.00	150.00	156,081
2020-08-07	145.00	150.00	145.00	148.50	127,312
2020-08-06	146.00	146.00	145.00	145.00	77,429
2020-08-05	147.00	146.50	146.00	146.00	138,147
2020-08-04	148.00	146.00	146.00	147.00	143,541
2020-08-03	144.50	148.00	146.00	148.00	402,569
2020-07-31	137.50	144.00	137.50	144.00	129,797
2020-07-30	143.00	142.50	136.00	144.00	118,061
2020-07-29	144.00	144.00	144.00	144.00	61,940
2020-07-28	144.00	146.50	144.00	144.00	179,704
2020-07-27	147.50	147.50	143.00	144.00	116,104
2020-07-24	147.50	148.00	147.50	147.50	188,869
2020-07-23	144.50	149.00	149.00	147.50	148,343
2020-07-22	144.00	144.50	143.00	144.50	180,140
2020-07-21	142.00	147.00	134.50	144.00	534,156
2020-07-20	146.00	147.50	142.00	146.00	193,887
2020-07-17	146.00	148.00	147.00	146.00	209,283
2020-07-16	150.00	150.00	146.00	146.00	346,263
2020-07-15	155.00	155.00	152.00	150.00	446,923
2020-07-14	171.00	167.50	152.00	152.50	686,182
2020-07-13	168.00	167.00	163.00	167.00	177,720
2020-07-10	170.50	170.50	167.50	168.00	185,610
2020-07-09	172.50	172.50	170.50	170.50	47,197
2020-07-08	173.50	173.50	171.50	172.50	66,014
2020-07-07	177.50	177.50	174.50	174.50	76,715
2020-07-06	181.50	181.50	177.50	177.50	108,667
2020-07-03	181.50	181.50	181.50	181.50	42,087
2020-07-02	180.00	181.50	180.00	181.50	92,959
2020-07-01	166.50	182.50	179.50	179.50	131,410
2020-06-30	169.00	169.00	166.50	169.00	56,179
2020-06-29	175.50	169.00	166.50	175.50	163,924
2020-06-26	175.00	178.50	175.00	175.00	100,696
2020-06-25	182.50	182.50	172.50	182.50	232,441
2020-06-24	190.50	186.00	184.50	190.50	303,293
2020-06-23	182.50	193.00	182.50	190.50	730,740
2020-06-22	177.50	187.00	179.00	182.50	433,307
2020-06-19	169.00	180.50	175.00	178.50	325,805
2020-06-18	177.50	178.50	169.50	169.50	241,840
2020-06-17	162.50	182.50	171.00	162.50	611,474
2020-06-16	153.50	163.00	153.50	153.50	221,958
2020-06-15	145.00	156.00	156.00	153.50	422,584
2020-06-12	143.00	145.00	143.00	145.00	66,269
2020-06-11	140.50	145.50	140.00	145.50	188,795
2020-06-10	144.00	145.00	140.50	140.50	192,791
2020-06-09	145.50	151.00	145.00	144.00	151,250
2020-06-08	152.50	149.00	145.00	145.50	335,029
2020-06-05	156.50	156.50	152.50	152.50	137,058
2020-06-04	164.00	164.00	156.50	156.50	173,466
2020-06-03	163.50	165.50	162.50	164.00	257,345
2020-06-02	157.50	159.50	157.50	159.50	136,139
2020-06-01	155.00	160.50	155.00	157.50	316,475
2020-05-29	149.00	155.50	149.00	149.00	184,686
2020-05-28	149.50	149.00	146.50	149.00	201,121
2020-05-27	158.00	152.00	147.00	158.00	335,811
2020-05-26	156.00	158.50	158.50	158.00	225,898
2020-05-22	158.00	158.00	151.50	158.00	196,789
2020-05-21	155.50	160.00	156.00	158.00	335,699
2020-05-20	144.00	156.00	156.00	154.50	479,698
2020-05-19	141.00	141.00	141.00	142.00	333,245
2020-05-18	122.00	142.00	120.50	141.00	963,954
2020-05-15	122.00	122.00	122.00	122.00	39,511
2020-05-14	126.00	127.00	122.00	122.50	223,456
2020-05-13	121.50	120.50	120.00	120.50	187,329
2020-05-12	119.00	123.50	119.00	121.50	126,085
2020-05-11	117.50	120.00	117.50	119.00	58,906
2020-05-07	117.50	117.50	117.50	117.50	53,967
2020-05-06	118.50	118.50	117.50	117.50	74,813
2020-05-05	116.50	118.50	116.50	118.50	75,224
2020-05-04	118.50	118.50	116.50	116.50	107,916
2020-05-01	122.50	122.50	118.50	118.50	79,764
2020-04-30	122.00	122.50	122.00	122.00	75,265
2020-04-29	120.00	122.00	120.00	122.00	91,545
2020-04-28	120.00	120.00	119.00	120.00	36,281
2020-04-27	114.50	121.50	114.50	120.00	122,746
2020-04-24	116.50	116.50	114.50	114.50	120,915
2020-04-23	118.50	118.00	118.00	116.50	41,126
2020-04-22	117.00	118.50	117.00	117.00	26,578
2020-04-21	119.50	121.50	117.00	117.00	120,876
2020-04-20	119.50	120.00	119.50	119.50	39,112
2020-04-17	119.50	122.00	119.50	119.50	89,735
2020-04-16	115.00	119.50	115.00	119.50	66,525
2020-04-15	120.50	121.00	115.00	115.00	161,318
2020-04-14	115.00	119.00	114.50	115.00	162,961
2020-04-09	110.00	115.00	110.00	115.00	154,625
2020-04-08	115.00	115.00	110.00	110.00	151,573
2020-04-07	121.50	121.50	115.00	121.50	179,948
2020-04-06	124.50	130.00	121.50	124.50	235,610
2020-04-03	112.50	122.50	112.50	111.00	121,661
2020-04-03	112.50	124.50	123.00	124.50	446,215
2020-04-02	112.00	111.00	111.00	111.00	84,563
2020-04-02	112.00	112.00	111.00	112.00	63,641
2020-04-01	112.50	112.00	112.00	112.00	473,587
2020-04-01	112.50	113.00	112.00	116.00	203,109
2020-03-31	109.50	121.50	111.00	109.50	219,366
2020-03-30	106.00	110.00	109.50	107.50	83,784
2020-03-27	103.50	104.00	103.50	102.50	88,144
2020-03-26	103.50	102.50	99.50	105.00	154,123
2020-03-25	104.50	109.00	104.50	104.50	270,879
2020-03-24	98.50	103.00	98.50	98.00	104,305
2020-03-23	95.00	97.00	94.00	95.00	66,204
2020-03-20	94.00	106.00	94.00	94.00	137,190
2020-03-19	83.00	84.00	82.50	83.00	123,873
2020-03-18	67.50	69.50	67.50	67.50	58,851
2020-03-17	64.00	71.00	60.00	62.00	166,435
2020-03-16	67.50	67.50	62.50	67.50	23,585
2020-03-13	71.00	72.00	70.00	71.00	79,786
2020-03-12	77.50	77.50	72.00	79.00	95,562
2020-03-11	79.00	79.00	79.00	79.00	21,444
2020-03-10	77.00	81.50	77.00	77.00	110,154
2020-03-09	80.00	80.00	73.00	84.00	137,697
2020-03-06	86.00	86.00	81.50	84.00	122,172
2020-03-05	93.50	93.50	87.50	93.50	39,118
2020-03-04	96.50	96.50	92.50	96.50	37,341
2020-03-03	96.00	97.00	96.00	95.50	35,470
2020-03-02	88.50	97.50	88.50	88.50	217,113
2020-02-28	82.50	86.50	81.00	83.50	211,946
2020-02-27	88.50	88.50	82.50	89.50	168,183
2020-02-26	93.50	93.50	87.00	93.50	202,764
2020-02-25	97.00	97.00	95.00	97.00	74,553
2020-02-24	103.00	103.00	97.00	103.50	126,767
2020-02-21	99.50	104.00	99.50	103.50	65,730
2020-02-20	94.50	100.50	94.50	99.50	186,555
2020-02-19	97.50	97.50	94.50	94.50	149,857
2020-02-18	97.00	97.50	92.50	97.50	278,396
2020-02-17	102.00	102.00	97.00	97.00	158,305
2020-02-14	102.00	102.50	102.00	102.00	85,437
2020-02-13	102.50	103.50	100.00	102.00	170,778
2020-02-12	106.00	103.00	103.00	102.50	79,270
2020-02-11	104.50	106.50	104.50	106.50	112,547
2020-02-10	108.50	108.50	104.50	104.50	106,998
2020-02-07	110.50	110.50	107.00	108.50	74,284
2020-02-06	111.00	111.50	110.50	110.50	65,087
2020-02-05	110.50	110.50	110.50	110.50	58,267
2020-02-04	111.00	111.00	109.00	110.50	50,298
2020-02-03	112.50	112.00	109.00	111.00	34,586
2020-01-31	113.50	113.00	112.00	113.50	77,839
2020-01-30	118.50	118.50	113.00	113.50	198,488
2020-01-29	108.00	119.50	108.00	117.50	283,476
2020-01-28	103.50	109.00	109.00	108.00	177,455
2020-01-27	108.00	108.00	100.50	103.00	348,879
2020-01-24	108.00	108.00	108.00	108.00	136,451
2020-01-23	109.50	108.50	108.50	109.00	38,961
2020-01-22	110.50	110.50	110.50	109.50	63,599
2020-01-21	110.50	110.50	110.50	110.50	57,824
2020-01-20	106.50	112.50	106.50	110.50	202,327
2020-01-17	106.00	106.50	106.00	106.50	154,948
2020-01-16	105.50	108.25	105.50	106.00	532,311
2020-01-15	112.00	109.00	106.00	105.50	322,144
2020-01-14	116.50	112.00	112.00	112.50	173,988
2020-01-13	117.50	117.50	117.50	117.50	94,831
2020-01-10	116.50	117.50	116.50	117.50	86,697
2020-01-09	116.50	116.50	115.50	116.50	112,268
2020-01-08	117.00	117.00	115.50	116.50	134,461
2020-01-07	122.00	122.00	118.50	118.50	202,572
2020-01-06	115.50	120.25	111.50	120.25	302,060
2020-01-03	117.00	115.50	110.50	115.50	304,737
2020-01-02	125.50	117.00	116.00	116.00	827,213
2019-12-31	123.00	126.50	120.00	126.50	914,820
2019-12-30	136.50	136.50	136.50	136.50	41,144
2019-12-27	132.50	136.50	130.00	136.50	72,271
2019-12-24	128.00	132.50	128.00	132.50	52,471
2019-12-23	131.50	130.00	127.00	128.00	116,599
2019-12-20	136.00	136.00	127.50	131.50	258,422
2019-12-19	136.50	136.50	136.00	136.00	32,675
2019-12-18	139.00	139.00	136.50	136.50	42,787
2019-12-17	139.50	139.50	139.00	139.00	103,452
2019-12-16	138.00	139.50	138.00	139.50	115,425
2019-12-13	135.50	138.00	135.50	138.00	164,208
2019-12-12	138.00	138.00	135.50	135.50	52,495
2019-12-11	138.50	139.50	139.50	138.00	64,738
2019-12-10	138.50	138.50	138.50	138.50	37,301
2019-12-09	138.00	139.00	139.00	138.50	114,093
2019-12-06	137.50	137.50	137.50	137.50	3,318
2019-12-05	140.00	140.00	137.50	140.50	70,305
2019-12-04	135.50	141.00	135.50	140.50	217,373
2019-12-03	130.50	136.00	130.50	135.50	128,068
2019-12-02	128.50	132.50	128.50	130.50	301,717
2019-11-29	128.50	128.50	128.50	128.50	133,203
2019-11-28	128.50	128.50	127.00	128.50	58,550
2019-11-27	129.00	129.00	128.50	128.50	50,582
2019-11-26	129.50	129.50	129.00	129.00	44,748
2019-11-25	128.50	131.00	128.50	129.50	404,718
2019-11-22	129.50	129.50	128.50	128.50	87,081
2019-11-21	130.50	130.50	127.00	127.50	26,101
2019-11-20	132.50	132.50	130.50	130.50	24,715
2019-11-19	133.00	133.00	132.50	132.50	5,349
2019-11-18	133.00	133.00	133.00	133.00	49,688
2019-11-15	133.50	133.50	133.00	133.00	45,576
2019-11-14	128.50	136.50	128.50	133.50	153,348
2019-11-13	126.50	126.50	126.50	126.50	22,825
2019-11-12	126.50	126.50	126.50	126.50	25,044
2019-11-11	127.50	127.50	126.50	126.50	38,471
2019-11-08	131.00	131.00	127.50	127.50	50,651
2019-11-07	131.00	131.00	131.00	131.00	43,717
2019-11-06	132.00	132.00	132.00	131.00	30,942
2019-11-05	132.50	132.50	131.00	132.00	21,576
2019-11-04	134.00	134.00	132.50	132.50	88,399
2019-11-01	132.50	132.50	132.50	132.50	2,549
2019-10-31	131.00	132.50	131.00	132.50	40,919
2019-10-30	127.50	132.50	127.50	131.00	77,430
2019-10-29	127.00	127.00	126.00	127.00	89,901
2019-10-28	130.50	130.50	127.00	127.00	59,675
2019-10-25	134.00	134.00	130.50	130.50	77,660
2019-10-24	135.50	135.50	134.00	134.00	36,303
2019-10-23	137.50	137.50	135.50	135.50	17,695
2019-10-22	137.50	137.50	137.50	137.50	41,232
2019-10-21	137.50	137.50	137.50	137.50	11,155
2019-10-18	140.50	140.50	137.50	137.50	90,351
2019-10-17	139.00	143.50	140.00	140.50	195,098
2019-10-16	138.50	139.00	138.50	139.00	37,499
2019-10-15	135.50	139.50	135.50	138.50	36,357
2019-10-14	134.00	135.50	134.00	135.50	27,144
2019-10-11	135.00	135.00	134.00	134.00	33,826
2019-10-10	137.00	137.00	135.00	135.00	16,966
2019-10-09	132.00	138.00	132.00	137.00	70,860
2019-10-08	135.00	135.00	132.00	132.00	69,076
2019-10-07	135.00	135.00	135.00	135.00	34,141
2019-10-04	125.00	135.00	125.00	135.00	132,892
2019-10-03	126.00	126.00	121.50	125.00	153,576
2019-10-02	128.50	128.50	126.00	126.00	160,464
2019-10-01	130.00	130.00	128.50	128.50	268,791
2019-09-30	134.00	134.00	127.50	130.00	108,936
2019-09-27	137.50	137.50	129.50	134.00	241,913
2019-09-26	143.00	136.00	136.00	137.50	194,929
2019-09-25	143.50	143.50	141.50	143.00	127,275
2019-09-24	150.50	150.50	142.00	143.50	213,217
2019-09-23	149.50	152.50	147.00	150.50	330,428
2019-09-20	147.00	151.50	143.00	149.50	315,553
2019-09-19	147.00	148.00	148.00	146.50	297,621
2019-09-18	137.50	146.50	137.50	146.50	763,505
2019-09-17	137.50	142.50	121.00	137.50	814,629
2019-09-16	127.50	138.50	127.50	132.50	159,224
2019-09-13	124.50	128.50	124.50	128.50	129,220
2019-09-12	127.50	127.50	123.00	124.50	79,477
2019-09-11	127.50	127.50	127.50	127.50	35,762
2019-09-10	127.50	131.00	127.50	127.50	114,289
2019-09-09	127.00	132.50	125.00	127.50	229,085
2019-09-06	125.50	128.00	125.50	127.00	31,567
2019-09-05	122.00	126.50	122.00	125.50	70,184
2019-09-04	124.50	124.50	118.50	122.00	137,298
2019-09-03	127.00	127.00	124.50	124.50	59,601
2019-09-02	129.50	129.50	127.00	127.00	30,044
2019-08-30	130.50	130.50	129.50	130.50	21,191
2019-08-29	132.50	132.50	130.50	132.50	11,102
2019-08-28	132.50	132.50	132.50	132.50	34,623
2019-08-27	132.50	132.50	132.50	132.50	70,103
2019-08-23	132.00	132.50	132.00	132.00	59,760
2019-08-22	131.50	133.00	131.00	132.00	36,496
2019-08-21	129.00	134.50	129.00	131.50	160,895
2019-08-20	132.00	132.00	129.00	129.00	118,652
2019-08-19	126.50	132.50	126.50	132.00	171,428
2019-08-16	121.50	127.00	121.50	126.50	179,036
2019-08-15	130.00	121.50	116.50	121.50	449,594
2019-08-14	135.50	141.00	130.00	130.00	451,179
2019-08-13	130.50	138.50	130.50	134.50	290,214
2019-08-12	116.00	123.50	116.00	123.00	142,587
2019-08-09	109.50	116.00	109.00	116.00	198,672
2019-08-08	113.00	113.00	108.00	109.50	73,171
2019-08-07	114.00	114.50	113.00	113.00	79,680
2019-08-06	114.50	114.00	114.00	114.00	128,480
2019-08-05	116.00	116.00	113.00	115.00	199,842
2019-08-02	121.00	121.00	114.00	116.50	205,483
2019-08-01	124.50	124.50	119.50	121.00	163,135
2019-07-31	127.50	127.50	121.50	124.50	304,742
2019-07-30	141.00	127.50	127.50	129.50	777,800
2019-07-29	131.50	140.00	133.50	140.50	543,413
2019-07-26	126.00	136.00	126.00	131.50	400,427
2019-07-25	119.00	126.00	126.00	126.00	309,866
2019-07-24	121.50	121.50	117.50	119.00	419,197
2019-07-23	120.00	122.00	119.50	121.50	367,322
2019-07-22	110.00	118.00	115.00	120.00	783,558
2019-07-19	102.50	111.00	102.50	110.00	671,555
2019-07-18	101.50	102.50	101.50	102.50	54,324
2019-07-17	101.00	102.00	101.00	101.50	272,235
2019-07-16	100.00	101.00	100.00	101.00	90,138
2019-07-15	105.50	105.50	99.50	100.00	167,601
2019-07-12	107.50	109.00	105.50	105.50	509,609
2019-07-11	99.00	110.50	99.00	107.50	773,829
2019-07-10	85.00	99.00	84.50	99.00	1,539,295
2019-07-09	80.50	80.50	79.00	80.00	97,151
2019-07-08	82.50	82.50	80.50	80.50	78,682
2019-07-05	83.00	83.00	82.00	82.50	57,023
2019-07-04	87.50	83.00	83.00	83.00	147,784
2019-07-03	89.00	89.50	88.50	88.50	80,623
2019-07-02	88.00	90.00	88.00	89.00	53,286
2019-07-01	88.50	88.50	87.50	88.00	664,167
2019-06-28	91.00	91.00	88.50	88.50	43,023
2019-06-27	90.00	92.20	90.00	91.00	33,407
2019-06-26	88.00	90.00	88.00	90.00	87,454
2019-06-25	81.50	89.00	80.00	88.00	350,421
2019-06-24	83.00	83.00	77.00	81.50	252,076
2019-06-21	83.00	83.00	83.00	83.00	84,609
2019-06-20	87.50	87.50	83.00	83.00	129,862
2019-06-19	87.50	87.50	87.00	87.50	126,195
2019-06-18	93.00	93.00	87.00	87.50	98,765
2019-06-17	95.00	95.00	93.00	93.00	50,784
2019-06-14	95.50	95.50	95.00	95.00	25,119
2019-06-13	96.50	96.50	95.50	95.50	76,067
2019-06-12	96.50	96.50	96.50	96.50	10,334
2019-06-11	97.50	97.50	96.50	96.50	15,240
2019-06-10	97.50	97.50	97.50	97.50	11,275
2019-06-07	95.00	99.00	95.00	97.50	171,792
2019-06-06	96.00	96.00	95.00	95.00	22,095
2019-06-05	98.00	98.00	95.50	96.00	100,550
2019-06-04	98.00	98.00	98.00	98.00	18,913
2019-06-03	98.00	98.00	98.00	98.00	86,689
2019-05-31	99.00	99.00	98.00	99.00	44,600
2019-05-30	94.50	99.00	94.50	99.00	169,562
2019-05-29	99.00	99.00	94.50	94.50	55,159
2019-05-28	98.50	100.00	98.50	99.00	50,650
2019-05-24	98.50	98.50	95.50	98.50	89,005
2019-05-23	98.50	98.50	97.00	98.50	35,036
2019-05-22	103.00	103.00	97.50	98.50	81,154
2019-05-21	103.00	104.50	103.00	103.00	32,100
2019-05-20	103.00	103.00	103.00	103.00	49,049
2019-05-17	107.50	107.50	102.50	103.00	210,034
2019-05-16	110.50	111.00	107.50	107.50	85,127
2019-05-15	110.50	111.00	110.50	110.50	70,859
2019-05-14	110.50	110.50	110.50	110.50	70,970
2019-05-13	110.50	110.50	110.50	110.50	24,067
2019-05-10	111.00	111.00	110.50	110.50	57,991
2019-05-09	111.00	112.00	109.00	111.00	108,959
2019-05-08	113.50	113.50	111.00	111.00	35,636
2019-05-07	110.50	113.50	110.50	113.50	123,617
2019-05-03	110.50	110.50	108.50	110.50	86,858
2019-05-02	110.50	110.50	110.50	110.50	15,928
2019-05-01	113.00	113.00	110.50	110.50	32,875
2019-04-30	113.50	113.50	113.00	113.00	28,723
2019-04-29	115.00	115.00	113.50	113.50	60,869
2019-04-26	111.50	115.00	111.00	115.00	46,317
2019-04-25	116.00	116.00	111.50	111.50	67,083
2019-04-24	117.00	117.00	116.00	116.00	30,310
2019-04-23	118.00	119.00	117.50	117.50	47,296

Share	Price	Change
Pinewood Tech (PINE)	315.00	701.53%
Sareum (SAR)	33.50	44.09%
Sondrel Plc (SND)	4.35	36.72%
Byotrol (BYOT)	0.125	25%
Horizonte Minerals (HZM)	0.50	17.65%

Share	Price	Change
Infra.india (IIP)	0.035	-41.42%
Bushveld Minerals (BMN)	0.625	-41.33%
Tinybuild Inc (TBLD)	4.75	-20.83%
Tiny Build S (TBLS)	4.00	-20%
Srt Marine Sys. (SRT)	24.00	-18.64%

Share	Price	Volume
Tower Resources (TRP)	0.021	832,313,028
88 Energy (88E)	0.1625	725,440,503
Vela Technologies (VELA)	0.012	368,860,587
Baron Oil (BOIL)	0.065	311,953,009
Lloyds (LLOY)	51.34	199,441,868