Ceres Power Share History

Ceres Power Share Price history. The following table shows end-of-day data CWR historical share prices for Ceres Power, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	141.40	148.00	138.10	139.20	554,138
2024-04-24	140.50	145.90	140.50	144.80	323,881
2024-04-23	144.40	146.70	142.90	145.40	630,475
2024-04-22	133.00	144.90	132.50	140.70	870,182
2024-04-19	134.10	137.50	130.00	135.40	1,024,797
2024-04-18	139.00	143.70	130.00	140.40	867,552
2024-04-17	131.60	137.30	129.80	132.50	570,151
2024-04-16	133.00	140.30	132.50	133.20	805,816
2024-04-15	143.80	147.90	126.40	137.40	1,459,272
2024-04-12	142.00	146.70	137.30	139.00	868,855
2024-04-11	133.90	142.60	133.50	137.30	1,082,547
2024-04-10	140.00	142.90	134.90	135.30	1,358,676
2024-04-09	144.30	144.30	138.20	138.20	807,816
2024-04-08	135.00	142.70	135.00	138.50	541,347
2024-04-05	141.30	141.30	135.00	135.20	495,550
2024-04-04	137.50	143.90	137.50	143.40	407,529
2024-04-03	139.10	139.90	135.70	138.20	442,953
2024-04-02	134.90	146.90	134.90	139.80	478,418
2024-04-01	142.40	142.40	142.40	142.40	0
2024-03-29	142.40	142.40	142.40	142.40	0
2024-03-28	145.50	146.10	139.60	142.40	413,167
2024-03-27	133.00	143.60	130.90	143.60	367,897
2024-03-26	130.00	137.90	130.00	136.40	506,339
2024-03-25	136.80	139.30	130.60	134.20	1,097,135
2024-03-22	132.30	140.60	131.20	138.80	612,763
2024-03-21	131.00	139.60	131.00	134.20	624,391
2024-03-20	134.80	137.00	130.80	135.40	591,807
2024-03-19	152.50	152.50	137.00	137.00	751,463
2024-03-18	153.60	157.50	147.30	147.50	706,346
2024-03-15	156.20	159.00	150.00	150.70	1,165,165
2024-03-14	144.00	161.60	140.60	154.70	1,164,119
2024-03-13	162.10	162.90	146.70	146.70	646,636
2024-03-12	164.10	169.70	160.90	161.40	435,081
2024-03-11	179.40	179.40	165.30	166.60	402,442
2024-03-08	170.80	178.00	170.40	175.80	282,476
2024-03-07	171.70	180.90	171.70	177.60	314,488
2024-03-06	165.50	178.50	165.50	173.20	262,687
2024-03-05	168.40	173.00	168.20	171.70	379,527
2024-03-04	179.90	179.90	170.40	175.90	477,885
2024-03-01	166.60	176.80	165.00	174.00	685,252
2024-02-29	163.00	166.50	158.50	166.50	1,556,553
2024-02-28	167.00	167.00	157.60	160.20	447,863
2024-02-27	161.30	166.00	160.10	163.20	1,246,777
2024-02-26	168.90	168.90	160.10	160.80	702,456
2024-02-23	157.40	168.60	157.40	168.00	905,575
2024-02-22	159.80	174.90	159.80	165.80	497,684
2024-02-21	163.30	175.30	158.00	167.90	793,733
2024-02-20	164.10	164.10	156.30	157.70	538,554
2024-02-19	166.90	170.60	161.50	165.50	634,055
2024-02-16	172.00	177.00	165.00	166.30	681,576
2024-02-15	173.70	180.00	172.10	173.60	654,727
2024-02-14	173.00	180.70	173.00	176.60	583,275
2024-02-13	197.10	197.10	178.00	178.90	641,749
2024-02-12	181.40	190.00	179.00	188.10	501,923
2024-02-09	171.00	182.50	164.40	177.20	468,962
2024-02-08	175.60	178.10	163.80	170.80	1,466,466
2024-02-07	175.00	179.00	166.00	171.60	2,997,825
2024-02-06	201.40	202.80	180.00	180.00	1,678,651
2024-02-05	211.00	216.40	202.40	202.80	632,952
2024-02-02	202.00	221.20	202.00	207.80	817,547
2024-02-01	237.60	237.60	208.20	209.80	712,893
2024-01-31	205.80	246.40	205.00	239.20	1,943,699
2024-01-30	212.60	221.00	202.60	210.00	448,334
2024-01-29	228.60	235.40	211.60	211.60	458,293
2024-01-26	231.00	240.60	224.00	230.80	439,847
2024-01-25	210.00	234.00	210.00	226.40	836,013
2024-01-24	240.40	240.40	196.00	214.80	2,367,812
2024-01-23	209.00	259.80	209.00	253.00	1,256,661
2024-01-22	206.20	230.00	205.20	217.60	1,182,143
2024-01-19	209.80	214.80	190.60	197.10	1,066,784
2024-01-18	180.60	235.00	180.00	208.00	3,293,815
2024-01-17	170.00	170.00	151.00	151.10	1,304,590
2024-01-16	156.00	166.50	154.20	163.10	789,998
2024-01-15	157.70	159.50	155.20	158.60	336,198
2024-01-12	158.90	161.00	153.00	157.70	1,036,197
2024-01-11	166.60	174.20	162.80	164.60	519,833
2024-01-10	183.60	183.60	171.00	171.90	301,155
2024-01-09	184.00	184.00	175.40	175.90	316,628
2024-01-08	175.00	186.80	174.80	183.50	467,630
2024-01-05	182.40	183.00	173.50	180.80	687,087
2024-01-04	171.00	182.10	171.00	179.40	399,791
2024-01-03	186.40	186.40	169.90	171.10	526,092
2024-01-02	181.00	187.90	174.40	182.60	572,635
2024-01-01	182.80	182.80	182.80	182.80	0
2023-12-29	178.90	187.10	175.60	182.80	184,603
2023-12-28	189.00	189.30	179.10	179.10	468,074
2023-12-27	174.00	185.10	174.00	184.70	394,757
2023-12-26	172.60	172.60	172.60	172.60	0
2023-12-25	172.60	172.60	172.60	172.60	0
2023-12-22	171.50	179.20	170.90	172.60	298,387
2023-12-21	175.00	178.60	171.50	176.80	422,407
2023-12-20	181.10	185.30	176.40	176.40	332,261
2023-12-19	178.00	184.80	175.00	183.60	524,819
2023-12-18	188.40	194.30	176.80	176.80	913,326
2023-12-15	181.10	196.10	181.10	182.00	3,656,044
2023-12-14	175.90	190.00	175.80	186.20	1,157,962
2023-12-13	165.00	171.10	163.40	168.20	608,149
2023-12-12	171.00	175.70	162.70	166.80	1,106,019
2023-12-11	177.70	178.80	173.80	174.10	344,705
2023-12-08	172.00	184.40	172.00	179.80	431,932
2023-12-07	174.70	182.40	170.50	175.80	426,052
2023-12-06	172.20	182.40	170.90	177.20	1,113,464
2023-12-05	181.20	182.50	172.30	180.50	555,368
2023-12-04	173.00	192.00	173.00	180.20	1,166,085
2023-12-01	165.00	177.20	138.00	174.30	4,717,056
2023-11-30	189.40	192.00	185.60	187.80	638,169
2023-11-29	187.80	194.60	183.20	188.10	665,398
2023-11-28	187.90	187.90	181.60	183.20	624,556
2023-11-27	190.00	196.00	187.90	187.90	243,587
2023-11-24	196.30	198.60	189.90	195.40	335,732
2023-11-23	206.00	206.00	193.20	197.80	312,926
2023-11-22	206.20	212.60	197.50	200.40	389,515
2023-11-21	224.00	224.00	207.40	209.20	741,692
2023-11-20	212.60	221.80	210.60	220.00	397,486
2023-11-17	212.60	217.00	205.60	213.60	617,777
2023-11-16	209.80	215.60	203.60	205.40	529,590
2023-11-15	206.00	225.20	206.00	217.00	834,779
2023-11-14	181.70	206.80	181.70	206.00	1,787,090
2023-11-13	198.90	204.00	184.30	186.00	1,054,611
2023-11-10	200.00	207.60	193.50	198.80	590,304
2023-11-09	202.00	210.60	200.60	210.00	478,767
2023-11-08	205.00	215.60	204.00	204.60	451,911
2023-11-07	221.20	221.20	206.60	213.20	587,235
2023-11-06	238.00	238.00	216.60	216.60	504,571
2023-11-03	229.00	239.20	218.20	230.00	1,874,988
2023-11-02	208.00	224.80	208.00	219.80	1,069,800
2023-11-01	201.00	202.60	195.10	202.60	658,812
2023-10-31	191.40	200.40	191.10	198.00	561,097
2023-10-30	204.80	204.80	191.00	196.00	141,861
2023-10-27	192.00	196.00	189.00	196.00	403,674
2023-10-26	187.00	195.70	186.20	189.70	584,203
2023-10-25	196.00	201.60	190.80	190.80	446,945
2023-10-24	207.60	213.40	199.90	199.90	545,556
2023-10-23	202.00	209.40	196.70	209.40	657,354
2023-10-20	218.20	219.80	196.10	206.00	2,052,614
2023-10-19	230.00	233.60	218.40	218.40	744,453
2023-10-18	249.00	249.00	236.00	236.00	497,116
2023-10-17	240.20	252.00	239.20	250.20	685,363
2023-10-16	241.40	251.00	233.60	247.60	765,122
2023-10-13	266.00	266.00	251.00	251.80	528,841
2023-10-12	261.60	264.80	252.80	254.00	345,609
2023-10-11	269.80	276.40	261.60	262.00	459,529
2023-10-10	260.20	271.80	253.00	269.20	1,094,161
2023-10-09	286.00	286.00	262.20	262.40	600,977
2023-10-06	284.80	285.80	268.80	280.00	347,820
2023-10-05	287.80	291.00	281.60	284.80	348,063
2023-10-04	282.20	289.20	273.00	279.60	625,558
2023-10-03	311.80	311.80	288.80	288.80	591,847
2023-10-02	316.80	316.80	308.80	310.00	332,678
2023-09-29	313.60	329.00	313.00	314.00	536,361
2023-09-28	321.20	333.40	319.00	326.80	328,392
2023-09-27	333.20	333.20	316.80	329.40	267,428
2023-09-26	329.80	329.80	309.20	318.60	679,560
2023-09-25	334.60	334.60	311.60	317.00	571,772
2023-09-22	346.00	347.00	333.80	334.20	712,396
2023-09-21	365.00	374.60	347.80	347.80	665,161
2023-09-20	375.40	384.80	357.00	384.80	557,811
2023-09-19	338.80	371.00	335.40	370.20	935,748
2023-09-18	346.00	354.00	332.20	340.20	648,312
2023-09-15	375.20	384.00	351.40	360.00	6,741,672
2023-09-14	343.00	388.40	341.40	374.80	1,120,436
2023-09-13	348.80	360.00	331.60	360.00	583,683
2023-09-12	330.00	343.00	330.00	339.20	265,526
2023-09-11	335.40	341.80	333.80	341.60	275,557
2023-09-08	335.20	350.20	333.60	334.60	359,077
2023-09-07	341.60	358.40	341.60	349.20	357,268
2023-09-06	353.80	356.80	342.20	348.20	313,839
2023-09-05	355.00	355.00	334.00	351.40	362,399
2023-09-04	316.00	343.80	316.00	341.40	231,637
2023-09-01	340.20	341.00	329.60	333.80	313,614
2023-08-31	370.00	370.00	337.00	341.20	615,286
2023-08-30	351.00	373.40	346.80	366.40	403,116
2023-08-29	332.40	353.40	332.40	349.80	477,635
2023-08-28	328.80	328.80	328.80	328.80	0
2023-08-25	315.00	332.00	315.00	328.80	193,149
2023-08-24	339.60	341.80	320.80	329.60	426,043
2023-08-23	305.00	329.00	305.00	325.40	386,939
2023-08-22	306.20	313.00	305.00	309.00	324,753
2023-08-21	314.80	317.60	308.00	310.20	175,537
2023-08-18	316.80	320.00	305.20	314.60	267,604
2023-08-17	318.80	320.40	313.20	315.60	215,316
2023-08-16	315.00	325.00	315.00	317.00	365,433
2023-08-15	331.00	333.00	322.20	322.40	180,191
2023-08-14	331.80	333.60	323.20	329.80	151,522
2023-08-11	311.60	340.80	311.60	328.40	186,645
2023-08-10	328.60	333.20	318.00	328.60	338,928
2023-08-09	327.00	338.80	322.60	325.60	379,602
2023-08-08	321.00	332.80	321.00	327.20	391,177
2023-08-07	351.20	351.20	327.40	334.60	561,299
2023-08-04	349.00	355.80	343.00	346.80	223,713
2023-08-03	369.00	369.00	342.00	347.00	189,299
2023-08-02	363.80	364.20	350.60	351.00	531,630
2023-08-01	368.80	378.00	354.00	358.40	329,824
2023-07-31	361.00	377.60	349.80	364.60	474,945
2023-07-28	375.00	375.00	346.80	349.80	368,425
2023-07-27	365.00	374.40	361.20	362.20	593,911
2023-07-26	368.80	369.60	351.80	361.00	371,347
2023-07-25	372.60	375.40	338.80	368.80	1,531,664
2023-07-24	427.00	431.80	386.60	389.80	806,046
2023-07-21	405.80	444.20	403.60	430.00	749,151
2023-07-20	381.60	410.00	381.60	408.80	413,000
2023-07-19	373.00	394.00	373.00	393.00	638,884
2023-07-18	350.00	372.00	344.80	372.00	457,125
2023-07-17	349.00	351.60	333.40	335.80	476,684
2023-07-14	359.00	363.40	349.00	351.20	574,378
2023-07-13	323.60	366.60	323.60	359.40	886,475
2023-07-12	298.80	334.00	298.80	331.80	1,139,063
2023-07-11	305.00	307.80	295.60	303.80	291,722
2023-07-10	286.00	299.20	286.00	293.00	241,831
2023-07-07	278.00	300.80	275.60	297.40	761,553
2023-07-06	302.00	302.00	273.00	276.20	529,837
2023-07-05	298.00	300.00	287.20	288.80	383,221
2023-07-04	296.00	308.00	296.00	303.40	284,796
2023-07-03	305.00	306.80	297.60	300.00	491,417
2023-06-30	296.40	309.20	296.40	303.60	422,900
2023-06-29	308.00	312.80	295.20	300.20	979,036
2023-06-28	306.00	310.80	301.60	304.60	571,635
2023-06-27	320.60	329.00	304.80	307.80	506,295
2023-06-26	317.00	340.40	316.60	327.00	900,635
2023-06-23	316.80	317.80	301.80	313.00	445,827
2023-06-22	326.00	328.80	319.60	321.80	274,576
2023-06-21	324.00	334.20	324.00	326.60	376,931
2023-06-20	342.80	342.80	328.00	335.60	512,765
2023-06-19	350.00	350.00	332.20	334.80	500,181
2023-06-16	336.40	354.20	336.40	348.00	1,054,049
2023-06-15	339.00	339.00	329.00	336.40	586,663
2023-06-14	307.80	335.80	306.00	333.80	1,259,669
2023-06-13	299.60	308.20	293.80	305.80	594,108
2023-06-12	290.00	294.40	282.20	291.80	337,917
2023-06-09	285.00	298.40	285.00	289.20	440,369
2023-06-08	280.00	294.20	280.00	291.00	555,425
2023-06-07	293.20	301.80	282.00	285.40	680,799
2023-06-06	296.00	296.00	283.80	292.00	365,222
2023-06-05	304.20	304.60	286.60	287.60	559,611
2023-06-02	295.00	305.00	292.40	302.60	653,702
2023-06-01	278.00	298.00	278.00	294.40	1,520,304
2023-05-31	297.80	297.80	277.00	278.60	878,366
2023-05-30	308.80	310.00	297.80	297.80	414,887
2023-05-29	303.00	303.00	303.00	303.00	0
2023-05-26	312.40	316.00	301.60	303.00	327,176
2023-05-25	315.60	316.00	307.00	310.80	636,793
2023-05-24	314.00	318.20	304.20	308.00	680,139
2023-05-23	323.40	330.60	319.00	325.20	383,562
2023-05-22	320.00	325.60	317.40	323.00	742,595
2023-05-19	340.00	340.20	316.60	327.60	2,478,792
2023-05-18	327.00	338.60	320.00	325.00	499,687
2023-05-17	329.00	332.60	310.80	332.40	556,101
2023-05-16	330.00	347.20	328.00	332.00	510,589
2023-05-15	350.00	350.00	330.00	338.60	1,193,458
2023-05-12	375.60	375.60	351.60	357.00	340,672
2023-05-11	370.40	374.20	356.20	356.20	352,439
2023-05-10	368.00	369.60	353.80	367.00	295,217
2023-05-09	359.80	381.00	359.80	368.00	564,740
2023-05-08	375.40	375.40	375.40	375.40	0
2023-05-05	341.80	377.20	341.80	375.40	349,739
2023-05-04	337.20	360.00	334.80	359.60	389,192
2023-05-03	330.80	340.20	330.80	338.40	427,383
2023-05-02	347.00	354.80	337.00	341.20	259,180
2023-05-01	349.40	349.40	349.40	349.40	0
2023-04-28	355.00	355.00	344.00	349.40	274,580
2023-04-27	326.00	344.40	326.00	344.40	397,307
2023-04-26	338.20	338.80	328.20	332.60	230,383
2023-04-25	345.00	345.60	330.00	334.20	364,292
2023-04-24	335.20	346.80	335.20	340.60	274,324
2023-04-21	337.20	341.80	330.80	340.00	306,253
2023-04-20	334.00	351.60	334.00	341.00	216,332
2023-04-19	343.20	348.60	340.00	343.40	329,350
2023-04-18	370.00	372.20	348.20	351.20	631,029
2023-04-17	361.20	370.00	358.00	367.40	521,308
2023-04-14	340.00	362.00	340.00	360.40	694,268
2023-04-13	332.20	347.00	329.00	339.20	453,399
2023-04-12	339.80	349.00	336.80	338.60	442,349
2023-04-11	346.20	347.60	334.00	339.80	649,038
2023-04-10	332.20	332.20	332.20	332.20	0
2023-04-07	332.20	332.20	332.20	332.20	0
2023-04-06	346.00	351.20	329.00	332.20	813,567
2023-04-05	358.00	358.00	331.60	341.00	659,205
2023-04-04	387.80	388.00	353.60	353.60	591,368
2023-04-03	388.80	400.60	381.00	385.60	878,071
2023-03-31	374.20	394.70	370.10	391.00	1,247,566
2023-03-30	317.20	368.30	313.30	363.80	1,979,981
2023-03-29	309.40	319.30	306.90	315.30	1,004,696
2023-03-28	334.00	334.00	304.60	307.90	1,615,509
2023-03-27	338.90	338.90	320.60	320.60	1,968,907
2023-03-24	358.50	369.70	315.90	325.70	1,807,899
2023-03-23	342.00	364.20	342.00	354.00	1,135,609
2023-03-22	367.60	367.60	347.20	355.00	488,730
2023-03-21	352.30	367.60	352.20	367.60	1,566,902
2023-03-20	384.30	384.30	350.00	351.20	552,048
2023-03-17	401.60	408.00	374.70	378.40	641,915
2023-03-16	390.00	405.00	386.20	401.90	645,953
2023-03-15	420.00	420.00	372.00	381.30	1,084,200
2023-03-14	390.00	418.10	390.00	413.00	472,970
2023-03-13	425.00	425.60	390.00	400.00	653,300
2023-03-10	422.50	427.30	404.00	416.20	544,066
2023-03-09	415.00	430.60	403.80	425.30	481,044
2023-03-08	427.20	427.20	409.50	421.30	971,589
2023-03-07	448.20	448.20	426.00	427.20	389,330
2023-03-06	444.60	453.40	432.40	440.00	455,716
2023-03-03	427.30	447.90	427.20	447.40	455,908
2023-03-02	416.00	437.20	416.00	426.80	383,396
2023-03-01	428.90	438.90	420.60	435.10	715,953
2023-02-28	415.00	428.30	414.50	426.70	813,436
2023-02-27	411.80	432.50	406.90	425.80	848,158
2023-02-24	440.40	455.00	421.50	422.30	426,952
2023-02-23	428.00	457.80	428.00	445.00	339,370
2023-02-22	434.00	452.00	421.60	434.70	639,079
2023-02-21	450.00	464.00	434.50	454.70	720,178
2023-02-20	443.00	450.80	433.40	441.30	378,731
2023-02-17	459.10	459.10	435.40	441.10	270,788
2023-02-16	460.50	464.20	435.00	447.30	667,344
2023-02-15	441.00	463.90	430.10	444.50	1,617,216
2023-02-14	485.30	490.40	458.30	459.40	664,825
2023-02-13	441.10	476.30	441.10	464.80	363,827
2023-02-10	500.00	500.00	448.20	458.90	708,753
2023-02-09	507.80	507.80	475.10	478.20	502,781
2023-02-08	478.20	518.00	477.10	491.70	1,159,590
2023-02-07	490.70	490.70	467.30	471.30	900,353
2023-02-06	490.00	497.50	481.10	487.10	608,327
2023-02-03	498.10	501.60	476.10	501.60	855,865
2023-02-02	477.90	511.40	477.90	501.40	1,885,003
2023-02-01	478.00	500.00	468.30	473.10	866,194
2023-01-31	462.00	479.80	444.90	474.30	935,375
2023-01-30	427.40	468.30	427.00	462.40	1,577,172
2023-01-27	407.00	426.30	406.80	424.80	1,393,796
2023-01-26	398.00	415.00	398.00	409.00	470,536
2023-01-25	416.40	416.40	402.30	406.60	422,887
2023-01-24	391.10	430.00	391.10	416.40	1,023,036
2023-01-23	390.10	390.60	379.30	386.90	376,878
2023-01-20	378.00	385.80	368.00	380.00	1,279,871
2023-01-19	420.00	420.00	372.00	373.00	677,039
2023-01-18	384.30	418.50	384.30	410.80	489,446
2023-01-17	402.90	406.90	381.40	399.50	624,781
2023-01-16	405.00	408.70	380.20	384.80	1,882,847
2023-01-13	406.00	429.10	404.30	413.50	563,434
2023-01-12	373.30	415.00	373.30	404.00	563,992
2023-01-11	372.30	392.40	372.10	388.50	483,367
2023-01-10	381.50	382.20	366.80	373.40	644,166
2023-01-09	353.70	385.00	353.70	377.50	939,124
2023-01-06	350.30	360.10	340.10	355.60	488,203
2023-01-05	360.00	373.60	350.00	352.80	491,442
2023-01-04	360.00	369.80	358.40	369.80	567,513
2023-01-03	342.50	372.00	342.50	359.90	484,144
2023-01-02	350.70	350.70	350.70	350.70	0
2022-12-30	354.10	357.80	345.10	350.70	313,719
2022-12-29	353.00	357.40	333.20	356.40	696,198
2022-12-28	343.00	351.10	334.50	338.70	520,573
2022-12-27	344.30	344.30	344.30	344.30	0
2022-12-26	344.30	344.30	344.30	344.30	0
2022-12-23	340.90	346.30	339.40	344.30	149,203
2022-12-22	345.80	357.90	337.80	340.20	770,871
2022-12-21	350.00	363.70	338.40	347.40	918,668
2022-12-20	370.00	380.60	352.00	354.40	1,117,172
2022-12-19	350.00	384.90	350.00	372.10	639,994
2022-12-16	374.10	374.10	351.00	359.30	1,001,731
2022-12-15	383.10	383.10	360.00	364.40	531,461
2022-12-14	394.10	394.10	375.50	381.80	385,309
2022-12-13	383.30	409.20	369.00	397.20	1,273,420
2022-12-12	373.60	390.70	361.10	387.60	447,551
2022-12-09	356.20	388.00	356.20	376.00	555,940
2022-12-08	360.00	373.10	353.60	367.80	515,965
2022-12-07	365.00	371.90	355.90	359.10	667,045
2022-12-06	384.30	392.10	371.00	371.00	1,299,660
2022-12-05	385.60	400.30	385.60	390.90	988,478
2022-12-02	372.80	402.60	372.80	388.70	731,967
2022-12-01	387.80	405.70	380.90	387.20	970,590
2022-11-30	370.40	404.20	367.10	384.70	1,448,915
2022-11-29	395.10	395.10	363.30	363.80	1,214,396
2022-11-28	371.00	417.00	364.90	387.20	1,681,845
2022-11-25	393.00	393.00	360.20	371.50	788,679
2022-11-24	375.80	399.30	369.10	393.60	945,767
2022-11-23	355.50	376.90	345.00	376.40	964,195
2022-11-22	360.00	369.00	349.20	354.70	691,161
2022-11-21	368.60	380.10	350.90	359.30	1,782,835
2022-11-18	346.00	365.20	345.90	360.00	1,830,337
2022-11-17	335.00	356.00	311.60	350.30	2,120,575
2022-11-16	390.00	393.10	362.10	363.20	817,579
2022-11-15	381.50	405.70	372.30	401.40	995,150
2022-11-14	385.10	394.90	372.40	387.10	1,492,261
2022-11-11	377.10	401.40	371.20	397.10	1,472,681
2022-11-10	328.00	383.80	323.70	377.10	1,408,012
2022-11-09	347.30	356.60	333.00	333.00	1,371,021
2022-11-08	347.00	362.70	334.50	359.80	1,160,006
2022-11-07	323.70	362.00	313.00	350.20	2,268,844
2022-11-04	324.00	329.80	308.10	315.70	1,270,424
2022-11-03	325.40	325.40	304.30	312.90	1,579,338
2022-11-02	331.30	346.60	315.70	320.30	1,253,924
2022-11-01	338.60	358.90	331.70	339.20	2,394,231
2022-10-31	334.40	334.40	321.20	327.80	879,546
2022-10-28	341.40	341.60	324.70	334.10	689,245
2022-10-27	342.70	344.90	314.20	336.60	2,439,532
2022-10-26	330.00	354.10	323.10	352.00	1,950,941
2022-10-25	330.00	331.00	307.80	330.20	622,578
2022-10-24	318.80	331.90	314.80	320.20	642,341
2022-10-21	305.10	322.30	296.00	311.30	1,404,265
2022-10-20	306.20	321.90	303.30	317.40	1,838,413
2022-10-19	339.00	339.00	306.20	314.50	898,934
2022-10-18	334.90	350.00	330.60	337.30	1,108,788
2022-10-17	334.90	337.30	312.30	320.00	1,385,588
2022-10-14	334.10	350.00	309.90	319.10	1,610,056
2022-10-13	322.00	331.80	303.60	320.50	941,160
2022-10-12	332.80	334.90	318.20	321.30	665,591
2022-10-11	333.10	339.40	322.90	330.00	780,403
2022-10-10	354.00	354.00	332.20	337.60	1,104,817
2022-10-07	362.20	373.00	340.20	354.70	626,013
2022-10-06	372.40	398.60	359.80	363.60	622,883
2022-10-05	384.90	397.10	368.50	376.10	714,440
2022-10-04	373.30	398.40	367.10	393.60	718,311
2022-10-03	379.00	379.00	339.50	356.90	1,024,834
2022-09-30	356.50	369.60	344.20	369.50	1,058,421
2022-09-29	398.10	399.40	339.50	347.50	587,272
2022-09-28	398.00	410.80	359.10	383.80	1,514,760
2022-09-27	389.90	409.50	377.40	392.00	912,174
2022-09-26	376.20	388.10	357.80	375.50	3,820,041
2022-09-23	411.80	411.80	371.60	380.20	2,079,257
2022-09-22	435.10	438.10	392.20	400.00	3,632,553
2022-09-21	489.50	489.50	457.70	474.90	426,449
2022-09-20	505.20	505.20	476.00	477.40	809,692
2022-09-19	502.80	502.80	502.80	502.80	0
2022-09-16	510.60	521.80	495.10	502.80	719,757
2022-09-15	529.20	549.80	520.40	525.00	791,950
2022-09-14	555.00	559.60	503.20	529.20	1,779,610
2022-09-13	580.00	607.80	571.00	573.40	380,614
2022-09-12	600.00	627.20	585.00	590.00	396,166
2022-09-09	570.00	640.00	570.00	630.40	841,974
2022-09-08	565.00	596.20	565.00	594.00	511,424
2022-09-07	587.20	598.80	565.00	576.20	392,466
2022-09-06	595.20	619.40	589.40	601.60	238,527
2022-09-05	595.20	595.20	565.40	587.00	266,284
2022-09-02	610.00	637.80	587.80	595.20	440,847
2022-09-01	638.00	638.40	591.80	613.00	584,404
2022-08-31	669.80	681.20	634.20	649.20	514,212
2022-08-30	633.60	673.20	633.60	656.60	377,311
2022-08-29	651.00	651.00	651.00	651.00	0
2022-08-26	679.80	690.00	641.20	651.00	196,133
2022-08-25	650.80	679.80	643.80	663.20	376,335
2022-08-24	606.60	655.60	606.60	651.60	569,787
2022-08-23	613.20	635.60	596.20	623.40	613,737
2022-08-22	634.00	656.20	600.00	600.00	484,887
2022-08-19	676.80	684.80	638.00	644.00	358,422
2022-08-18	718.20	718.20	657.20	665.40	356,521
2022-08-17	715.60	720.00	690.20	694.60	458,674
2022-08-16	707.00	732.80	698.00	713.80	901,088
2022-08-15	661.80	697.80	661.80	689.80	612,951
2022-08-12	688.00	688.00	637.80	662.00	487,755
2022-08-11	620.00	679.00	619.60	668.00	1,120,813
2022-08-10	583.00	618.00	582.40	616.20	515,238
2022-08-09	609.00	609.00	582.00	588.00	307,645
2022-08-08	580.00	618.20	580.00	607.40	542,505
2022-08-05	617.40	622.80	593.00	600.00	528,832
2022-08-04	590.20	618.20	584.80	607.60	1,028,151
2022-08-03	605.00	611.80	583.60	588.60	508,022
2022-08-02	581.60	600.40	557.00	600.40	488,753
2022-08-01	599.00	614.80	571.60	584.00	588,895
2022-07-29	613.00	613.00	588.20	604.40	1,071,092
2022-07-28	580.00	621.80	576.60	609.80	1,972,533
2022-07-27	557.20	570.00	545.00	566.60	439,158
2022-07-26	567.80	580.40	541.40	544.00	683,453
2022-07-25	574.40	578.40	554.20	568.60	473,558
2022-07-22	591.80	602.80	582.20	583.00	397,500
2022-07-21	619.80	621.60	591.00	597.20	304,230
2022-07-20	587.00	618.80	587.00	618.80	791,578
2022-07-19	612.40	612.40	570.00	593.00	397,778
2022-07-18	542.40	601.00	542.40	601.00	607,096
2022-07-15	540.00	566.40	535.20	560.00	1,636,375
2022-07-14	549.40	570.80	535.80	542.40	359,320
2022-07-13	580.00	590.60	541.20	565.40	452,141
2022-07-12	586.20	602.60	566.20	590.00	388,636
2022-07-11	574.40	611.80	574.40	593.60	629,732
2022-07-08	598.80	610.80	584.80	603.40	1,907,311
2022-07-07	575.80	599.00	565.00	599.00	544,155
2022-07-06	569.00	575.60	547.40	572.80	794,667
2022-07-05	574.60	574.60	539.40	545.00	483,494
2022-07-04	579.80	579.80	551.00	555.60	277,884
2022-07-01	548.00	571.80	535.00	564.20	866,830
2022-06-30	547.80	552.40	518.60	548.00	1,112,593
2022-06-29	593.00	593.00	550.00	550.00	811,879
2022-06-28	587.60	606.60	582.00	590.00	886,139
2022-06-27	597.60	597.60	565.60	573.20	440,807
2022-06-24	577.80	587.20	560.00	573.60	324,447
2022-06-23	584.40	584.40	536.80	557.80	588,625
2022-06-22	586.00	599.20	561.60	581.60	914,449
2022-06-21	549.00	566.00	533.20	566.00	365,287
2022-06-20	526.00	549.40	513.00	546.00	371,380
2022-06-17	500.00	537.60	494.00	536.60	651,312
2022-06-16	490.00	512.00	485.50	492.60	1,575,930
2022-06-15	500.00	533.80	499.00	508.40	1,020,573
2022-06-14	540.40	540.60	499.60	506.80	1,632,141
2022-06-13	580.00	580.00	528.80	529.80	958,159
2022-06-10	589.20	629.20	581.40	584.20	957,620
2022-06-09	671.00	671.00	588.20	593.60	1,306,212
2022-06-08	670.00	677.00	666.40	672.80	297,736
2022-06-07	682.00	682.00	653.00	668.00	705,222
2022-06-06	671.00	690.00	669.20	682.00	1,117,458
2022-06-03	657.20	657.20	657.20	657.20	0
2022-06-02	657.20	657.20	657.20	657.20	0
2022-06-01	665.00	689.80	653.20	657.20	673,852
2022-05-31	700.60	700.60	661.60	670.00	5,547,007
2022-05-30	727.20	732.60	689.00	689.80	17,278,444
2022-05-27	675.00	718.20	675.00	715.00	711,910
2022-05-26	646.60	687.00	646.60	684.00	384,297
2022-05-25	695.00	695.00	647.40	656.60	740,116
2022-05-24	677.40	684.00	664.80	665.00	315,644
2022-05-23	691.00	706.00	680.00	686.00	433,902
2022-05-20	654.00	711.40	654.00	676.40	1,116,890
2022-05-19	651.40	686.80	646.80	681.80	803,733
2022-05-18	660.40	693.00	660.40	665.60	750,461
2022-05-17	672.40	687.60	651.60	666.60	1,182,891
2022-05-16	655.80	685.80	650.20	662.80	850,375
2022-05-13	609.80	663.80	596.20	661.40	1,345,619
2022-05-12	618.00	621.20	551.00	585.00	2,583,962
2022-05-11	610.00	650.20	610.00	642.40	584,551
2022-05-10	646.80	656.00	612.20	621.60	639,293
2022-05-09	670.00	687.20	628.40	628.40	719,654
2022-05-06	710.00	710.00	669.80	690.80	1,518,353
2022-05-05	699.00	748.20	675.00	731.80	2,743,831
2022-05-04	670.00	691.80	651.20	670.00	628,302
2022-05-03	738.00	738.00	668.80	670.00	2,101,955
2022-05-02	745.00	745.00	745.00	745.00	0
2022-04-29	676.00	780.60	676.00	745.00	2,300,083
2022-04-28	664.20	700.20	664.20	680.00	811,529
2022-04-27	680.00	696.40	667.40	681.40	976,299
2022-04-26	727.20	730.80	689.40	691.00	959,697
2022-04-25	696.00	715.00	672.40	709.40	1,240,795
2022-04-22	693.00	714.60	685.80	695.40	535,380
2022-04-21	753.40	765.20	722.60	724.80	618,038
2022-04-20	757.00	780.60	734.40	756.80	1,023,322
2022-04-19	765.00	765.00	712.20	747.20	904,926
2022-04-18	757.00	757.00	757.00	757.00	0
2022-04-15	757.00	757.00	757.00	757.00	0
2022-04-14	760.00	768.60	747.60	757.00	536,717
2022-04-13	770.00	770.00	730.20	762.00	628,057
2022-04-12	779.60	779.60	742.00	760.00	617,877
2022-04-11	771.60	771.60	739.00	754.00	912,441
2022-04-08	778.80	792.60	753.80	768.80	669,029
2022-04-07	779.00	793.00	743.40	747.40	557,321
2022-04-06	816.80	816.80	739.20	746.40	699,092
2022-04-05	772.00	843.20	768.40	787.60	1,230,164
2022-04-04	755.00	777.60	721.40	775.00	883,569
2022-04-01	719.00	765.00	719.00	745.40	768,172
2022-03-31	760.00	769.50	723.50	738.00	563,215
2022-03-30	750.00	760.00	730.50	758.00	579,780
2022-03-29	720.50	736.50	709.50	734.50	566,275
2022-03-28	746.00	750.00	700.50	719.50	762,675
2022-03-25	740.50	784.50	735.00	747.00	906,075
2022-03-24	740.00	750.00	718.50	741.00	519,898
2022-03-23	755.00	762.00	730.00	740.00	800,377
2022-03-22	715.50	749.50	711.00	749.50	609,319
2022-03-21	750.00	750.00	704.00	723.00	546,942
2022-03-18	725.50	743.00	681.50	736.00	1,058,962
2022-03-17	740.50	788.50	675.50	707.00	1,861,671
2022-03-16	732.50	768.50	717.50	762.50	936,895
2022-03-15	731.00	759.00	694.00	731.00	1,120,604
2022-03-14	799.00	801.00	742.50	760.00	739,200
2022-03-11	730.00	805.00	730.00	769.50	1,001,029
2022-03-10	792.50	804.50	723.50	742.00	1,589,780
2022-03-09	775.00	823.50	747.50	784.50	1,731,097
2022-03-08	670.00	763.00	646.00	754.00	2,037,449
2022-03-07	596.50	687.00	576.50	662.50	946,987
2022-03-04	655.00	655.00	602.50	606.50	686,966
2022-03-03	651.50	682.50	618.50	624.00	924,815
2022-03-02	640.00	723.00	627.50	669.50	1,458,207
2022-03-01	737.50	745.00	640.50	646.50	2,406,638
2022-02-28	607.50	725.50	600.00	712.00	2,978,685
2022-02-25	591.50	644.00	556.00	629.00	2,477,703
2022-02-24	490.00	573.50	481.20	565.00	2,223,648
2022-02-23	552.00	552.00	523.00	527.50	702,324
2022-02-22	504.50	551.50	500.00	531.50	847,642
2022-02-21	543.00	571.50	517.50	533.50	1,029,041
2022-02-18	580.00	581.50	560.00	563.50	943,472
2022-02-17	603.50	609.50	579.00	582.00	572,816
2022-02-16	602.00	611.50	572.50	598.00	1,490,623
2022-02-15	560.00	599.50	551.50	598.00	931,335
2022-02-14	562.00	574.50	536.00	558.00	1,223,018
2022-02-11	574.00	600.00	550.00	578.00	1,535,251
2022-02-10	660.00	664.50	554.00	578.50	3,538,099
2022-02-09	585.50	676.00	579.50	660.00	6,155,503
2022-02-08	537.00	538.00	501.00	533.00	757,455
2022-02-07	517.00	539.50	516.00	533.00	855,736
2022-02-04	560.00	572.00	517.00	525.50	1,033,943
2022-02-03	599.50	599.50	547.00	553.50	1,224,795
2022-02-02	600.00	631.50	590.50	604.50	1,040,294
2022-02-01	616.50	636.00	579.00	588.50	953,886
2022-01-31	566.00	608.50	559.50	608.50	870,839
2022-01-28	586.00	586.00	515.00	546.00	1,765,440
2022-01-27	587.50	591.00	562.00	574.50	1,218,760
2022-01-26	583.00	616.50	560.00	604.00	1,366,622
2022-01-25	600.00	618.00	550.00	559.50	1,586,931
2022-01-24	651.50	654.50	589.00	600.50	1,889,359
2022-01-21	680.50	696.00	642.50	655.00	979,516
2022-01-20	678.00	704.50	661.00	703.50	1,513,199
2022-01-19	693.00	712.50	668.00	672.00	1,473,729
2022-01-18	765.00	773.00	705.50	710.00	1,771,675
2022-01-17	781.50	785.00	768.00	779.00	1,099,849
2022-01-14	817.50	824.50	768.50	770.00	1,177,553
2022-01-13	846.50	852.50	813.00	826.00	594,013
2022-01-12	850.00	864.50	836.50	845.00	617,341
2022-01-11	855.50	869.00	845.00	855.00	427,155
2022-01-10	882.00	889.50	839.00	845.50	649,998
2022-01-07	890.50	908.50	870.00	885.50	386,100
2022-01-06	931.00	939.50	875.00	887.00	1,155,516
2022-01-05	952.50	973.50	926.50	954.00	540,837
2022-01-04	1,005.00	1,018.00	954.50	961.50	884,457
2022-01-03	996.50	996.50	996.50	996.50	0
2021-12-31	975.50	999.00	967.00	996.50	144,893
2021-12-30	937.00	985.00	932.50	983.50	419,465
2021-12-29	986.00	995.00	940.50	949.00	473,408
2021-12-28	1,000.00	1,000.00	1,000.00	1,000.00	0
2021-12-27	1,000.00	1,000.00	1,000.00	1,000.00	0
2021-12-24	990.00	1,000.00	982.50	1,000.00	56,187
2021-12-23	1,011.00	1,012.00	973.00	985.00	308,615
2021-12-22	970.00	991.50	966.50	990.50	306,181
2021-12-21	949.00	971.50	940.50	965.50	421,594
2021-12-20	934.50	953.50	924.50	943.00	293,468
2021-12-17	965.00	976.00	912.00	965.00	835,044
2021-12-16	975.00	1,033.00	947.00	976.00	648,045
2021-12-15	936.00	960.50	926.50	930.00	393,794
2021-12-14	975.00	986.00	934.50	937.00	360,524
2021-12-13	993.00	993.00	953.50	955.00	470,353
2021-12-10	1,003.00	1,027.00	976.00	989.00	327,818
2021-12-09	1,080.00	1,080.00	1,005.00	1,011.00	497,072
2021-12-08	1,071.00	1,073.00	1,041.00	1,046.00	576,016
2021-12-07	1,007.00	1,066.00	1,001.00	1,059.00	540,941
2021-12-06	982.00	993.00	950.50	987.50	401,772
2021-12-03	1,016.00	1,045.00	967.50	974.50	450,009
2021-12-02	1,082.00	1,093.00	1,018.00	1,022.00	484,081
2021-12-01	1,087.00	1,118.00	1,072.00	1,111.00	539,444
2021-11-30	1,092.00	1,131.00	1,067.00	1,108.00	487,115
2021-11-29	1,085.00	1,114.00	1,058.00	1,102.00	299,036
2021-11-26	1,090.00	1,093.00	1,045.00	1,058.00	423,844
2021-11-25	1,100.00	1,122.00	1,085.00	1,120.00	250,792
2021-11-24	1,051.00	1,095.00	1,051.00	1,082.00	342,852
2021-11-23	1,140.00	1,141.00	1,060.00	1,088.00	581,613
2021-11-22	1,110.00	1,170.00	1,110.00	1,148.00	359,497
2021-11-19	1,121.00	1,162.00	1,121.00	1,159.00	493,493
2021-11-18	1,190.00	1,190.00	1,113.00	1,139.00	362,449
2021-11-17	1,164.00	1,191.00	1,141.00	1,169.00	304,831
2021-11-16	1,160.00	1,177.00	1,127.00	1,177.00	425,450
2021-11-15	1,148.00	1,186.00	1,148.00	1,169.00	302,981
2021-11-12	1,145.00	1,189.00	1,134.00	1,178.00	901,666
2021-11-11	1,189.00	1,198.00	1,127.00	1,142.00	548,937
2021-11-10	1,192.00	1,203.00	1,154.00	1,190.00	758,238
2021-11-09	1,150.00	1,194.00	1,130.00	1,184.00	820,219
2021-11-08	1,200.00	1,200.00	1,165.00	1,181.00	270,792
2021-11-05	1,205.00	1,211.00	1,164.00	1,173.00	397,513
2021-11-04	1,200.00	1,225.00	1,190.00	1,206.00	402,236
2021-11-03	1,235.00	1,235.00	1,183.00	1,188.00	407,303
2021-11-02	1,258.00	1,260.00	1,212.00	1,221.00	621,281
2021-11-01	1,270.00	1,283.00	1,244.00	1,254.00	326,002
2021-10-29	1,238.00	1,272.00	1,227.00	1,245.00	494,811
2021-10-28	1,221.00	1,238.00	1,199.00	1,238.00	323,831
2021-10-27	1,190.00	1,222.00	1,180.00	1,222.00	548,409
2021-10-26	1,149.00	1,200.00	1,135.00	1,198.00	721,316
2021-10-25	1,134.00	1,134.00	1,084.00	1,124.00	417,828
2021-10-22	1,161.00	1,179.00	1,110.00	1,120.00	325,276
2021-10-21	1,118.00	1,177.00	1,101.00	1,172.00	576,473
2021-10-20	1,100.00	1,142.00	1,100.00	1,127.00	952,574
2021-10-19	1,034.00	1,112.00	1,034.00	1,105.00	563,729
2021-10-18	1,127.00	1,127.00	1,047.00	1,070.00	430,228
2021-10-15	1,079.00	1,102.00	1,067.00	1,081.00	906,027
2021-10-14	1,110.00	1,138.00	1,090.00	1,110.00	850,434
2021-10-13	1,042.00	1,106.00	1,031.00	1,092.00	621,512
2021-10-12	951.00	1,042.00	951.00	1,040.00	748,590
2021-10-11	1,006.00	1,006.00	935.50	986.00	424,957
2021-10-08	1,000.00	1,006.00	968.00	972.00	423,980
2021-10-07	980.00	1,000.00	944.00	987.50	712,139
2021-10-06	991.00	991.00	940.00	959.00	1,053,603
2021-10-05	1,000.00	1,029.00	995.00	998.00	853,921
2021-10-04	1,051.00	1,063.00	1,008.00	1,015.00	588,826
2021-10-01	1,053.00	1,110.00	1,039.00	1,066.00	617,109
2021-09-30	1,078.00	1,149.00	1,059.00	1,076.00	633,068
2021-09-29	1,093.00	1,135.00	1,061.00	1,115.00	478,828
2021-09-28	1,147.00	1,147.00	1,099.00	1,116.00	391,908
2021-09-27	1,157.00	1,169.00	1,119.00	1,140.00	586,911
2021-09-24	1,110.00	1,173.00	1,110.00	1,140.00	460,612
2021-09-23	1,146.00	1,191.00	1,138.00	1,161.00	438,664
2021-09-22	1,100.00	1,142.00	1,100.00	1,134.00	236,855
2021-09-21	1,135.00	1,148.00	1,114.00	1,124.00	422,732
2021-09-20	1,148.00	1,158.00	1,096.00	1,135.00	569,389
2021-09-17	1,192.00	1,208.00	1,155.00	1,170.00	269,718
2021-09-16	1,156.00	1,186.00	1,145.00	1,180.00	347,657
2021-09-15	1,149.00	1,186.00	1,149.00	1,161.00	226,766
2021-09-14	1,188.00	1,188.00	1,141.00	1,178.00	376,594
2021-09-13	1,169.00	1,186.00	1,107.00	1,170.00	970,244
2021-09-10	1,190.00	1,228.00	1,186.00	1,193.00	2,259,815
2021-09-09	1,197.00	1,218.00	1,183.00	1,218.00	1,691,363
2021-09-08	1,236.00	1,236.00	1,203.00	1,219.00	550,851
2021-09-07	1,270.00	1,270.00	1,195.00	1,242.00	812,453
2021-09-06	1,248.00	1,278.00	1,241.00	1,250.00	576,462
2021-09-03	1,239.00	1,264.00	1,217.00	1,264.00	573,577
2021-09-02	1,207.00	1,238.00	1,202.00	1,238.00	415,894
2021-09-01	1,170.00	1,214.00	1,167.00	1,214.00	913,796
2021-08-31	1,190.00	1,195.00	1,164.00	1,179.00	924,511
2021-08-30	1,170.00	1,170.00	1,170.00	1,170.00	0
2021-08-27	1,198.00	1,198.00	1,148.00	1,170.00	264,950
2021-08-26	1,198.00	1,203.00	1,175.00	1,180.00	540,560
2021-08-25	1,147.00	1,194.00	1,134.00	1,180.00	656,916
2021-08-24	1,114.00	1,148.00	1,114.00	1,146.00	447,454
2021-08-23	1,130.00	1,130.00	1,085.00	1,111.00	457,629
2021-08-20	1,128.00	1,133.00	1,080.00	1,123.00	658,094
2021-08-19	1,106.00	1,131.00	1,060.00	1,129.00	729,768
2021-08-18	1,030.00	1,110.00	1,025.00	1,110.00	1,083,123
2021-08-17	1,043.00	1,046.00	1,011.00	1,022.00	418,397
2021-08-16	1,023.00	1,035.00	1,007.00	1,022.00	778,970
2021-08-13	1,059.00	1,071.00	1,028.00	1,036.00	604,411
2021-08-12	1,079.00	1,079.00	1,052.00	1,060.00	355,238
2021-08-11	1,074.00	1,080.00	1,043.00	1,049.00	361,800
2021-08-10	1,055.00	1,077.00	1,030.00	1,061.00	541,990
2021-08-09	1,028.00	1,048.00	1,010.00	1,040.00	516,756
2021-08-06	985.00	1,040.00	965.00	1,024.00	938,093
2021-08-05	1,006.00	1,012.00	967.50	973.00	1,906,915
2021-08-04	1,014.00	1,030.00	1,006.00	1,011.00	505,798
2021-08-03	1,030.00	1,034.00	1,006.00	1,014.00	1,064,496
2021-08-02	980.00	1,026.00	980.00	1,020.00	1,055,276
2021-07-30	1,018.00	1,037.00	1,008.00	1,009.00	601,637
2021-07-29	1,002.00	1,023.00	986.00	1,017.00	618,869
2021-07-28	937.00	1,009.00	932.50	1,002.00	907,107
2021-07-27	945.00	945.00	895.50	925.00	834,922
2021-07-26	942.00	966.50	912.50	918.50	419,635
2021-07-23	965.00	965.00	930.50	955.50	454,098
2021-07-22	928.50	960.00	928.50	932.00	707,038
2021-07-21	891.00	931.50	882.00	927.50	872,119
2021-07-20	882.50	899.00	867.50	882.00	738,937
2021-07-19	910.00	910.00	820.50	881.00	1,020,041
2021-07-16	928.00	959.50	900.50	908.00	628,839
2021-07-15	925.50	953.00	886.50	910.50	672,361
2021-07-14	960.00	960.00	899.00	944.00	668,095
2021-07-13	963.00	983.00	927.00	949.50	485,809
2021-07-12	951.50	985.00	950.00	962.00	1,047,997
2021-07-09	963.50	984.00	933.50	941.00	984,051
2021-07-08	980.00	990.50	939.50	967.50	975,531
2021-07-07	1,034.00	1,047.00	990.00	998.50	557,867
2021-07-06	982.50	1,034.00	982.50	1,034.00	1,018,670
2021-07-05	1,066.00	1,066.00	997.00	998.50	380,839
2021-07-02	1,070.00	1,073.00	1,036.00	1,053.00	542,892
2021-07-01	1,057.00	1,091.00	1,020.00	1,042.00	458,188
2021-06-30	1,146.00	1,147.00	1,047.00	1,057.00	679,103
2021-06-29	1,089.00	1,153.00	1,087.00	1,144.00	1,318,819
2021-06-28	1,064.00	1,089.00	1,045.00	1,082.00	623,770
2021-06-25	1,007.00	1,061.00	987.50	1,048.00	765,615
2021-06-24	989.50	1,026.00	975.50	1,020.00	744,253
2021-06-23	978.00	996.00	953.00	982.00	584,581
2021-06-22	950.00	970.50	940.00	969.00	277,808
2021-06-21	960.50	962.00	929.50	959.50	406,627
2021-06-18	976.50	987.50	930.00	938.50	1,162,405
2021-06-17	1,034.00	1,034.00	931.00	970.00	1,080,945
2021-06-16	1,011.00	1,029.00	989.00	1,014.00	209,116
2021-06-15	1,050.00	1,060.00	950.00	992.00	737,958
2021-06-14	1,001.00	1,041.00	994.50	1,023.00	314,877
2021-06-11	999.50	1,023.00	976.50	990.50	295,844
2021-06-10	1,040.00	1,040.00	972.50	1,003.00	595,653
2021-06-09	1,035.00	1,048.00	1,005.00	1,030.00	253,515
2021-06-08	993.50	1,065.00	989.50	1,040.00	803,542
2021-06-07	1,008.00	1,015.00	972.50	986.50	562,635
2021-06-04	1,027.00	1,027.00	970.00	1,011.00	713,696
2021-06-03	1,050.00	1,050.00	1,016.00	1,017.00	554,548
2021-06-02	1,111.00	1,111.00	1,027.00	1,037.00	530,797
2021-06-01	1,115.00	1,132.00	1,076.00	1,078.00	654,263
2021-05-28	1,064.00	1,095.00	1,062.00	1,087.00	652,191
2021-05-27	1,072.00	1,072.00	1,029.00	1,059.00	646,890
2021-05-26	1,038.00	1,060.00	1,021.00	1,054.00	488,721
2021-05-25	1,021.00	1,060.00	1,003.00	1,007.00	447,168
2021-05-24	1,072.00	1,077.00	1,023.00	1,025.00	607,730
2021-05-21	988.50	1,080.00	976.00	1,080.00	979,653
2021-05-20	984.50	1,034.00	979.50	1,024.00	1,614,783
2021-05-19	969.50	994.00	953.00	973.00	1,263,476
2021-05-18	983.50	984.50	956.50	975.00	650,618
2021-05-17	1,032.00	1,032.00	930.00	946.50	842,795
2021-05-14	995.50	1,027.00	948.00	1,021.00	1,183,922
2021-05-13	950.00	1,004.00	926.00	974.50	1,342,148
2021-05-12	1,018.00	1,053.00	960.50	972.50	1,614,189
2021-05-11	1,000.00	1,035.00	965.50	1,021.00	2,372,298
2021-05-10	1,162.00	1,162.00	1,029.00	1,051.00	1,098,564
2021-05-07	1,030.00	1,149.00	1,011.00	1,127.00	1,377,838
2021-05-06	1,120.00	1,120.00	1,012.00	1,038.00	3,500,813
2021-05-05	1,159.00	1,201.00	1,088.00	1,117.00	1,131,166
2021-05-04	1,344.00	1,347.00	1,149.00	1,154.00	1,426,621
2021-04-30	1,336.00	1,341.00	1,281.00	1,336.00	721,066
2021-04-29	1,352.00	1,352.00	1,307.00	1,336.00	440,739
2021-04-28	1,355.00	1,366.00	1,305.00	1,321.00	407,775
2021-04-27	1,344.00	1,380.00	1,338.00	1,352.00	600,653
2021-04-26	1,320.00	1,362.00	1,306.00	1,341.00	709,718
2021-04-23	1,285.00	1,318.00	1,255.00	1,312.00	431,441
2021-04-22	1,210.00	1,302.00	1,210.00	1,292.00	1,330,820
2021-04-21	1,148.00	1,179.00	1,131.00	1,173.00	532,359
2021-04-20	1,186.00	1,215.00	1,140.00	1,150.00	753,918
2021-04-19	1,236.00	1,263.00	1,191.00	1,191.00	860,172
2021-04-16	1,186.00	1,267.00	1,186.00	1,259.00	1,029,936
2021-04-15	1,220.00	1,242.00	1,194.00	1,210.00	444,889
2021-04-14	1,232.00	1,243.00	1,206.00	1,227.00	329,003
2021-04-13	1,264.00	1,264.00	1,206.00	1,232.00	350,638
2021-04-12	1,236.00	1,236.00	1,200.00	1,220.00	383,998
2021-04-09	1,230.00	1,250.00	1,219.00	1,250.00	355,156
2021-04-08	1,243.00	1,248.00	1,185.00	1,230.00	988,555
2021-04-07	1,253.00	1,272.00	1,205.00	1,229.00	1,501,485
2021-04-06	1,260.00	1,276.00	1,231.00	1,253.00	749,794
2021-04-01	1,270.00	1,284.00	1,239.00	1,256.00	1,139,597
2021-03-31	1,178.00	1,266.00	1,178.00	1,256.00	1,407,221
2021-03-30	1,182.00	1,182.00	1,130.00	1,170.00	615,652
2021-03-29	1,128.00	1,206.00	1,128.00	1,164.00	1,541,084
2021-03-26	1,106.00	1,144.00	1,092.00	1,126.00	538,784
2021-03-25	1,110.00	1,126.00	1,054.00	1,090.00	1,102,605
2021-03-24	1,110.00	1,158.00	1,098.00	1,126.00	779,122
2021-03-23	1,140.00	1,180.00	1,116.00	1,130.00	1,003,840
2021-03-22	1,118.00	1,172.00	1,090.00	1,172.00	1,506,330
2021-03-19	1,198.00	1,198.00	1,104.00	1,130.00	2,661,223
2021-03-18	1,106.00	1,194.00	1,080.00	1,192.00	4,427,822
2021-03-17	1,122.00	1,174.00	1,100.00	1,108.00	547,386
2021-03-16	1,138.00	1,150.00	1,090.00	1,150.00	511,064
2021-03-15	1,184.00	1,184.00	1,086.00	1,122.00	512,604
2021-03-12	1,242.00	1,256.00	1,138.00	1,158.00	853,307
2021-03-11	1,220.00	1,264.00	1,200.00	1,230.00	1,142,162
2021-03-10	1,190.00	1,216.00	1,108.00	1,196.00	1,397,291
2021-03-09	1,020.00	1,160.00	1,010.00	1,150.00	1,904,827
2021-03-08	1,100.00	1,108.00	964.00	1,034.00	3,078,712
2021-03-05	1,050.00	1,136.00	1,040.00	1,070.00	1,586,093
2021-03-04	1,178.00	1,182.00	1,056.00	1,080.00	2,083,036
2021-03-03	1,258.00	1,272.00	1,156.00	1,196.00	605,624
2021-03-02	1,272.00	1,276.00	1,236.00	1,250.00	968,536
2021-03-01	1,270.00	1,298.00	1,228.00	1,260.00	690,211
2021-02-26	1,206.00	1,282.00	1,190.00	1,248.00	716,125
2021-02-25	1,320.00	1,324.00	1,232.00	1,242.00	548,192
2021-02-24	1,290.00	1,370.00	1,258.00	1,300.00	1,273,254
2021-02-23	1,280.00	1,324.00	1,104.00	1,310.00	2,967,452
2021-02-22	1,360.00	1,384.00	1,302.00	1,326.00	658,798
2021-02-19	1,222.00	1,390.00	1,210.00	1,388.00	1,094,742
2021-02-18	1,404.00	1,426.00	1,254.00	1,292.00	1,843,723
2021-02-17	1,488.00	1,488.00	1,420.00	1,440.00	934,298
2021-02-16	1,474.00	1,522.00	1,462.00	1,488.00	762,242
2021-02-15	1,540.00	1,556.00	1,452.00	1,466.00	490,258
2021-02-12	1,534.00	1,534.00	1,488.00	1,528.00	514,801
2021-02-11	1,490.00	1,522.00	1,438.00	1,520.00	478,963
2021-02-10	1,468.00	1,518.00	1,412.00	1,504.00	801,440
2021-02-09	1,530.00	1,554.00	1,406.00	1,438.00	893,570
2021-02-08	1,564.00	1,584.00	1,494.00	1,540.00	580,740
2021-02-05	1,560.00	1,616.00	1,526.00	1,576.00	743,545
2021-02-04	1,486.00	1,580.00	1,484.00	1,546.00	733,227
2021-02-03	1,450.00	1,518.00	1,436.00	1,496.00	792,783
2021-02-02	1,400.00	1,440.00	1,386.00	1,436.00	812,837
2021-02-01	1,332.00	1,440.00	1,322.00	1,368.00	992,935
2021-01-29	1,354.00	1,386.00	1,300.00	1,326.00	820,863
2021-01-28	1,406.00	1,428.00	1,180.00	1,418.00	2,873,781
2021-01-27	1,620.00	1,626.00	1,440.00	1,474.00	1,810,788
2021-01-26	1,484.00	1,606.00	1,474.00	1,588.00	865,394
2021-01-25	1,554.00	1,596.00	1,472.00	1,482.00	971,487
2021-01-22	1,488.00	1,528.00	1,446.00	1,502.00	780,883
2021-01-21	1,440.00	1,504.00	1,430.00	1,476.00	675,658
2021-01-20	1,416.00	1,450.00	1,404.00	1,426.00	889,666
2021-01-19	1,394.00	1,424.00	1,388.00	1,420.00	1,109,824
2021-01-18	1,362.00	1,400.00	1,332.00	1,392.00	1,127,693
2021-01-15	1,426.00	1,456.00	1,356.00	1,400.00	2,925,063
2021-01-14	1,466.00	1,490.00	1,408.00	1,432.00	854,111
2021-01-13	1,394.00	1,444.00	1,392.00	1,436.00	728,906
2021-01-12	1,354.00	1,402.00	1,310.00	1,390.00	1,555,153
2021-01-11	1,404.00	1,420.00	1,284.00	1,316.00	1,547,549
2021-01-08	1,426.00	1,490.00	1,370.00	1,410.00	1,274,220
2021-01-07	1,316.00	1,444.00	1,316.00	1,420.00	1,492,290
2021-01-06	1,326.00	1,326.00	1,244.00	1,300.00	1,049,525
2021-01-05	1,304.00	1,336.00	1,242.00	1,292.00	895,579
2021-01-04	1,344.00	1,374.00	1,302.00	1,308.00	685,551
2020-12-31	1,342.00	1,346.00	1,290.00	1,320.00	186,389
2020-12-30	1,280.00	1,356.00	1,234.00	1,304.00	804,648
2020-12-29	1,400.00	1,434.00	1,262.00	1,286.00	1,300,300
2020-12-24	1,212.00	1,288.00	1,210.00	1,270.00	314,896
2020-12-23	1,214.00	1,246.00	1,200.00	1,200.00	734,593
2020-12-22	1,164.00	1,222.00	1,156.00	1,200.00	662,792
2020-12-21	1,122.00	1,182.00	1,086.00	1,156.00	831,175
2020-12-18	1,148.00	1,164.00	1,110.00	1,138.00	639,980
2020-12-17	1,122.00	1,152.00	1,120.00	1,142.00	997,245
2020-12-16	1,066.00	1,148.00	1,066.00	1,122.00	818,437
2020-12-15	1,004.00	1,058.00	976.00	1,058.00	1,631,634
2020-12-14	1,036.00	1,046.00	992.00	1,002.00	1,335,568
2020-12-11	1,070.00	1,080.00	1,020.00	1,032.00	605,732
2020-12-10	1,100.00	1,150.00	970.00	1,052.00	1,356,831
2020-12-09	1,050.00	1,210.00	1,050.00	1,076.00	1,560,127
2020-12-08	1,044.00	1,048.00	1,008.00	1,044.00	839,729
2020-12-07	941.00	1,038.00	941.00	1,006.00	1,564,540
2020-12-04	893.00	929.00	883.00	923.00	1,988,928
2020-12-03	848.00	890.00	840.00	890.00	684,266
2020-12-02	850.00	865.00	832.00	840.00	544,414
2020-12-01	861.00	883.00	836.00	856.00	571,306
2020-11-30	835.00	884.00	835.00	859.00	729,824
2020-11-27	832.00	838.00	813.00	830.00	610,825
2020-11-26	817.00	830.00	804.00	823.00	382,128
2020-11-25	830.00	834.00	796.00	811.00	432,305
2020-11-24	884.00	893.00	820.00	823.00	1,001,540
2020-11-23	850.00	903.00	843.00	860.00	1,384,684
2020-11-20	821.00	859.00	814.00	839.00	871,493
2020-11-19	775.00	825.00	763.00	821.00	736,063
2020-11-18	758.00	789.00	758.00	773.00	2,664,553
2020-11-17	775.00	789.00	740.00	756.00	1,243,796
2020-11-16	775.00	775.00	736.00	755.00	543,851
2020-11-13	753.00	761.00	741.00	750.00	305,604
2020-11-12	748.00	776.00	738.00	754.00	330,387
2020-11-11	742.00	754.00	741.00	747.00	359,987
2020-11-10	807.00	807.00	732.00	736.00	684,640
2020-11-09	800.00	835.00	772.00	774.00	905,864
2020-11-06	790.00	802.00	764.00	792.00	382,544
2020-11-05	747.00	794.00	740.00	773.00	1,037,312
2020-11-04	718.00	749.00	706.00	734.00	778,473
2020-11-03	702.00	735.00	700.00	735.00	362,765
2020-11-02	700.00	701.00	675.00	697.00	653,125
2020-10-30	669.00	710.00	660.00	702.00	808,610
2020-10-29	634.00	694.00	632.00	679.00	538,874
2020-10-28	696.00	697.00	630.00	649.00	920,881
2020-10-27	677.00	719.00	670.00	710.00	407,069
2020-10-26	734.00	737.00	651.00	691.00	692,243
2020-10-23	711.00	761.00	711.00	734.00	307,200
2020-10-22	720.00	727.00	702.00	716.00	566,195
2020-10-21	780.00	793.00	724.00	724.00	811,959
2020-10-20	766.00	777.00	755.00	776.00	766,605
2020-10-16	692.00	715.00	688.00	695.00	649,527
2020-10-15	700.00	719.00	680.00	702.00	1,307,147
2020-10-14	699.00	728.00	693.00	713.00	426,998
2020-10-13	713.00	719.00	672.00	700.00	876,495
2020-10-12	695.00	720.00	690.00	717.00	651,965
2020-10-09	705.00	718.00	691.00	700.00	1,218,808
2020-10-08	726.00	736.00	708.00	717.00	1,300,534
2020-10-07	692.00	738.00	678.00	725.00	1,003,000
2020-10-06	663.00	709.00	655.00	685.00	1,161,430
2020-10-05	656.00	662.00	618.00	660.00	852,856
2020-10-02	568.00	656.00	568.00	652.00	1,791,905
2020-10-01	574.00	592.00	546.00	590.00	857,774
2020-09-30	578.00	578.00	535.00	557.00	628,457
2020-09-29	544.00	576.00	543.00	576.00	782,161
2020-09-28	540.00	563.00	525.00	557.00	492,239
2020-09-25	525.00	556.00	513.00	552.00	480,973
2020-09-24	540.00	554.00	529.00	545.00	414,367
2020-09-23	570.00	570.00	556.00	560.00	215,374
2020-09-22	558.00	564.00	530.00	555.00	501,468
2020-09-21	588.00	588.00	523.00	534.00	916,271
2020-09-18	560.00	588.00	557.00	588.00	571,366
2020-09-17	541.00	581.00	535.00	563.00	933,928
2020-09-16	521.00	538.00	515.00	532.00	340,565
2020-09-15	530.00	532.00	499.00	520.00	677,311
2020-09-14	528.00	534.00	515.00	525.00	569,193
2020-09-11	505.00	531.00	505.00	520.00	365,992
2020-09-10	504.00	527.00	488.00	485.75	268,784
2020-09-09	503.00	503.00	473.00	485.75	446,569
2020-09-08	490.50	500.00	470.00	487.25	579,786
2020-09-07	470.00	506.00	470.00	503.50	498,848
2020-09-04	499.00	505.00	458.00	464.00	1,180,918
2020-09-03	519.00	541.00	490.00	491.25	474,600
2020-09-02	550.00	559.00	518.00	525.50	465,393
2020-08-28	552.00	574.00	545.00	557.00	431,728
2020-08-27	554.00	565.00	550.00	558.50	368,311
2020-08-26	543.00	568.00	543.00	564.50	274,786
2020-08-25	560.00	571.00	538.00	549.50	398,159
2020-08-24	565.00	582.00	550.00	563.00	355,128
2020-08-21	570.00	570.00	535.00	562.00	308,376
2020-08-20	567.00	574.00	535.00	543.50	824,443
2020-08-19	560.00	587.00	559.00	565.00	779,214
2020-08-18	548.00	572.00	539.00	560.00	407,730
2020-08-17	518.00	547.00	513.00	543.00	441,349
2020-08-14	527.00	527.00	493.50	520.00	248,135
2020-08-13	523.00	523.00	502.00	516.00	211,577
2020-08-12	513.00	516.00	500.00	511.00	342,646
2020-08-11	513.00	522.00	510.00	513.00	331,912
2020-08-10	518.00	519.00	500.00	517.00	555,380
2020-08-07	470.00	505.00	470.00	501.00	754,929
2020-08-06	479.50	479.50	454.50	474.25	544,543
2020-08-05	480.00	480.00	457.50	467.75	336,641
2020-08-04	475.00	477.00	457.50	460.50	576,802
2020-07-31	433.50	459.50	415.00	444.50	741,261
2020-07-30	467.50	467.50	423.00	465.75	448,801
2020-07-29	462.50	468.00	454.00	465.75	461,831
2020-07-28	479.00	484.00	452.00	455.00	525,033
2020-07-27	458.00	495.00	436.50	480.25	1,037,728
2020-07-24	444.00	457.50	405.00	450.00	2,228,078
2020-07-23	480.50	499.50	461.50	467.00	949,510
2020-07-22	534.00	543.00	477.50	488.00	1,409,149
2020-07-21	557.00	560.00	523.00	531.50	719,367
2020-07-20	546.00	569.00	544.00	546.50	248,433
2020-07-17	573.00	587.00	540.00	546.50	977,282
2020-07-16	586.00	597.00	564.00	571.00	582,851
2020-07-15	600.00	600.00	578.00	579.50	1,212,343
2020-07-14	585.00	591.00	551.00	579.00	21,453,036
2020-07-13	620.00	654.00	620.00	634.50	630,163
2020-07-10	616.00	634.00	605.00	615.00	529,651
2020-07-09	610.00	674.00	595.00	618.00	835,503
2020-07-08	599.00	610.00	588.00	595.50	498,385
2020-07-07	606.00	619.00	580.00	608.00	645,058
2020-07-06	587.00	620.00	587.00	612.50	644,562
2020-07-03	579.00	624.00	569.00	582.00	762,702
2020-07-02	551.00	587.00	544.00	570.00	701,188
2020-06-30	535.00	552.00	521.00	533.00	404,835
2020-06-29	503.00	528.00	503.00	516.50	155,507
2020-06-26	518.00	537.00	510.00	518.50	253,971
2020-06-25	534.00	534.00	501.00	518.00	193,037
2020-06-24	549.00	549.00	509.00	546.50	320,128
2020-06-23	508.00	549.00	508.00	546.50	487,070
2020-06-22	522.00	535.00	510.00	516.50	585,520
2020-06-19	560.00	560.00	521.00	544.50	180,621
2020-06-18	540.00	557.00	529.00	544.50	314,195
2020-06-17	566.00	566.00	540.00	562.50	231,271
2020-06-16	536.00	575.00	531.00	562.50	508,270
2020-06-15	495.50	557.00	490.00	549.00	615,840
2020-06-12	490.00	529.00	485.50	521.50	652,071
2020-06-11	517.00	524.00	490.50	504.00	869,072
2020-06-10	496.00	515.00	490.00	511.00	1,498,372
2020-06-09	522.00	531.00	487.00	488.75	975,162
2020-06-08	575.00	575.00	480.00	524.50	1,115,706
2020-06-05	580.00	588.00	533.00	570.50	963,767
2020-06-04	540.00	579.00	525.00	571.50	1,672,039
2020-06-03	522.00	536.00	516.00	528.50	726,210
2020-06-02	495.00	529.00	493.50	524.00	671,678
2020-05-29	480.00	499.50	478.50	495.00	615,475
2020-05-28	493.00	497.00	469.00	495.00	774,923
2020-05-27	468.50	490.50	454.50	466.75	1,146,091
2020-05-26	429.50	468.00	429.00	466.75	964,736
2020-05-22	435.00	435.00	410.50	441.00	1,198,566
2020-05-21	439.00	463.50	435.00	441.00	27,824,853
2020-05-20	476.00	476.00	458.00	470.25	329,706
2020-05-19	470.00	479.50	461.50	469.50	415,698
2020-05-18	435.00	471.50	433.50	466.75	630,943
2020-05-15	421.50	435.50	410.50	425.75	480,943
2020-05-14	433.00	444.50	399.00	411.75	703,052
2020-05-13	457.50	470.00	445.50	448.75	667,873
2020-05-12	423.00	469.00	420.00	463.75	1,088,309
2020-05-11	419.00	432.50	417.00	422.25	443,590
2020-05-07	400.00	418.00	393.00	414.00	545,541
2020-05-06	414.00	416.00	393.00	400.00	1,543,260
2020-05-05	408.50	415.00	391.50	411.25	684,598
2020-05-04	420.00	427.00	395.50	403.50	1,257,636
2020-04-30	418.50	429.50	412.00	414.75	1,005,554
2020-04-29	384.50	419.00	380.50	414.75	1,050,102
2020-04-28	353.50	389.00	350.00	348.25	626,615
2020-04-27	350.00	356.00	343.00	348.25	314,167
2020-04-24	340.00	351.50	332.00	341.25	230,696
2020-04-23	332.00	350.50	330.00	344.75	588,471
2020-04-22	348.00	348.00	325.00	335.75	673,053
2020-04-21	342.00	349.50	331.00	335.75	314,663
2020-04-20	357.00	357.50	335.50	348.00	847,733
2020-04-17	353.50	359.50	346.00	348.00	427,047
2020-04-16	328.00	344.50	318.00	337.75	265,167
2020-04-15	360.00	360.00	322.50	325.00	683,959
2020-04-14	359.50	369.00	350.00	345.75	439,691
2020-04-09	343.00	359.50	342.00	345.75	583,381
2020-04-08	354.00	357.50	335.50	341.25	262,822
2020-04-07	346.00	365.00	342.50	340.50	660,786
2020-04-06	317.00	352.50	317.00	322.25	583,992
2020-04-03	329.00	330.00	317.00	323.00	44,442
2020-04-03	329.00	330.00	313.00	322.25	255,691
2020-04-02	325.00	334.50	312.50	323.00	265,902
2020-04-02	325.00	334.50	312.50	324.50	181,716
2020-04-01	330.00	355.50	320.00	325.00	589,782
2020-04-01	330.00	355.50	320.00	338.50	517,104
2020-03-31	351.00	364.00	334.00	345.00	295,187
2020-03-30	342.00	348.00	316.00	342.50	308,997
2020-03-27	360.00	363.00	336.00	364.50	776,710
2020-03-26	334.00	372.00	319.00	334.50	386,544
2020-03-25	326.00	350.00	312.00	310.50	724,858
2020-03-24	288.00	309.00	285.00	278.50	652,068
2020-03-23	296.00	296.00	262.00	285.00	473,868
2020-03-20	290.00	305.00	273.00	263.00	416,600
2020-03-19	238.00	256.00	238.00	236.00	304,063
2020-03-18	271.00	277.00	255.00	283.00	493,792
2020-03-17	322.00	323.00	266.00	308.00	479,901
2020-03-16	315.00	329.00	277.00	335.50	1,180,277
2020-03-13	320.00	384.00	301.00	304.50	817,022
2020-03-12	328.00	336.00	314.00	349.00	347,387
2020-03-11	372.00	375.00	354.00	363.00	388,741
2020-03-10	363.00	381.00	357.00	358.50	986,844
2020-03-09	360.00	378.00	321.00	389.50	1,173,581
2020-03-06	398.00	402.00	368.00	389.50	854,910
2020-03-05	431.00	440.00	405.00	420.50	516,491
2020-03-04	428.00	433.00	406.00	421.50	1,191,706
2020-03-03	410.00	430.00	410.00	392.00	1,465,911
2020-03-02	420.00	428.00	381.00	386.00	1,991,664
2020-02-28	370.00	395.00	340.00	409.00	1,347,001
2020-02-27	423.00	423.00	394.00	427.00	1,222,187
2020-02-26	409.00	420.00	385.00	431.50	1,268,136
2020-02-25	438.00	440.00	400.00	437.00	864,154
2020-02-24	425.00	445.00	400.00	468.50	1,263,245
2020-02-21	482.00	485.00	441.00	468.50	1,077,727
2020-02-20	516.00	516.00	445.00	482.00	1,810,148
2020-02-19	518.00	518.00	497.00	505.00	751,383
2020-02-18	520.00	530.00	487.00	507.00	1,333,553
2020-02-17	497.00	516.00	488.00	511.00	919,901
2020-02-14	495.00	499.00	476.00	490.50	755,476
2020-02-13	490.00	500.00	472.00	490.00	627,837
2020-02-12	500.00	522.00	475.00	491.00	2,478,091
2020-02-11	454.00	494.00	450.00	483.50	1,556,653
2020-02-10	445.00	448.00	436.00	445.00	1,194,640
2020-02-07	412.00	439.00	403.00	434.50	1,734,046
2020-02-06	390.00	411.00	388.00	401.50	1,335,474
2020-02-05	403.00	403.00	376.00	388.00	1,344,806
2020-02-04	410.00	419.00	396.00	403.50	937,873
2020-02-03	427.00	435.00	401.00	411.00	772,668
2020-01-31	442.00	442.00	420.00	433.50	503,246
2020-01-30	436.00	443.00	432.00	433.50	992,750
2020-01-29	414.00	440.00	410.00	437.00	939,047
2020-01-28	408.00	414.00	399.00	411.00	688,172
2020-01-27	403.00	409.00	392.00	397.50	714,041
2020-01-24	376.00	408.00	376.00	401.50	1,127,687
2020-01-23	412.00	425.00	370.00	380.00	1,321,266
2020-01-22	365.00	404.00	340.00	397.50	9,589,344
2020-01-21	362.00	362.00	343.00	349.00	506,367
2020-01-20	348.00	374.00	344.00	364.00	892,367
2020-01-17	340.00	366.00	332.00	337.50	1,034,016
2020-01-16	309.00	342.00	309.00	336.50	895,225
2020-01-15	286.00	313.00	286.00	307.50	545,071
2020-01-14	289.00	295.00	285.00	291.00	377,387
2020-01-13	280.00	295.00	277.00	289.50	545,570
2020-01-10	275.00	285.00	272.00	275.00	792,821
2020-01-09	268.00	274.00	268.00	272.50	341,882
2020-01-08	270.00	274.00	266.00	267.50	443,836
2020-01-07	264.00	270.00	264.00	268.00	198,657
2020-01-06	276.00	276.00	257.00	263.50	318,834
2020-01-03	270.00	274.00	266.00	272.50	212,127
2020-01-02	264.00	276.00	263.00	270.00	518,329
2019-12-31	256.00	264.00	256.00	261.00	213,413
2019-12-30	250.00	264.00	249.00	258.50	237,886
2019-12-27	247.00	250.00	242.00	248.50	77,912
2019-12-24	240.00	247.00	240.00	245.00	168,401
2019-12-23	244.00	245.00	240.00	240.50	192,069
2019-12-20	245.00	245.00	238.00	244.00	232,156
2019-12-19	241.00	244.00	238.00	241.50	171,669
2019-12-18	235.00	241.00	231.00	238.50	417,022
2019-12-17	231.00	234.00	230.00	231.00	302,255
2019-12-16	232.00	233.00	226.00	230.00	707,445
2019-12-13	232.00	232.00	223.00	226.00	205,936
2019-12-12	230.00	232.00	223.00	223.50	339,364
2019-12-11	234.00	234.00	222.00	223.00	307,561
2019-12-10	242.00	245.00	228.00	233.00	256,782
2019-12-09	250.00	250.00	243.00	243.50	351,337
2019-12-06	238.00	250.00	235.00	237.50	256,872
2019-12-05	234.00	238.00	234.00	235.00	111,505
2019-12-04	238.00	240.00	230.00	235.00	719,138
2019-12-03	222.00	238.00	222.00	233.00	441,029
2019-11-29	214.00	214.00	210.00	213.50	261,514
2019-11-28	217.00	217.00	211.00	212.00	13,430
2019-11-27	213.00	217.00	211.00	212.00	148,591
2019-11-26	214.00	217.00	213.00	214.50	1,176,754
2019-11-25	214.00	216.00	213.00	215.00	72,407
2019-11-22	214.00	217.00	211.00	214.50	208,755
2019-11-21	213.00	214.00	208.00	210.50	433,810
2019-11-20	215.00	217.00	212.00	214.00	304,536
2019-11-19	215.00	218.00	213.00	214.50	365,813
2019-11-18	218.00	223.00	211.00	214.00	573,456
2019-11-15	213.00	218.00	212.00	214.50	266,221
2019-11-14	220.00	220.00	211.00	212.00	170,044
2019-11-13	218.00	218.00	213.00	214.00	109,876
2019-11-12	215.00	220.00	214.00	216.50	522,711
2019-11-11	221.00	221.00	213.00	214.50	99,972
2019-11-08	220.00	220.00	214.00	215.00	238,379
2019-11-07	214.00	221.00	212.00	217.00	2,372,536
2019-11-06	210.00	213.00	209.00	209.50	431,020
2019-11-05	210.00	212.00	209.00	209.50	131,024
2019-11-04	210.00	211.00	207.00	209.50	199,777
2019-11-01	214.00	214.00	209.00	209.00	0
2019-10-31	214.00	214.00	207.00	209.00	133,369
2019-10-30	208.00	216.00	208.00	209.50	250,844
2019-10-29	208.00	210.00	207.00	206.50	99,094
2019-10-28	214.00	214.00	206.00	206.50	190,452
2019-10-25	208.00	210.00	207.00	209.00	591,174
2019-10-24	209.00	214.00	206.00	210.50	224,400
2019-10-23	220.00	220.00	209.00	209.00	129,979
2019-10-22	215.00	216.00	211.00	211.50	116,161
2019-10-21	213.00	219.00	212.00	214.00	222,035
2019-10-18	212.00	215.00	210.00	210.50	81,750
2019-10-17	216.00	216.00	209.00	211.00	73,410
2019-10-16	219.00	220.00	209.00	215.00	161,587
2019-10-15	221.00	221.00	217.00	218.50	134,774
2019-10-14	220.00	225.00	216.00	220.00	183,809
2019-10-11	217.00	219.00	214.00	217.00	336,380
2019-10-10	217.00	220.00	215.00	217.00	94,313
2019-10-09	218.00	218.00	215.00	217.00	55,550
2019-10-08	218.00	220.00	215.00	217.00	66,775
2019-10-07	221.00	221.00	214.00	216.00	195,269
2019-10-04	217.00	219.00	213.00	217.00	365,726
2019-10-03	218.00	220.00	212.00	217.50	184,339
2019-10-02	212.00	218.00	208.00	205.50	214,414
2019-10-01	214.00	218.00	203.00	205.50	275,153
2019-09-30	220.00	220.00	212.00	213.50	315,437
2019-09-27	216.00	219.00	214.00	216.50	197,615
2019-09-26	214.00	217.00	213.00	214.50	393,655
2019-09-25	202.00	215.00	199.00	212.50	126,458
2019-09-24	202.00	203.00	198.50	200.25	79,608
2019-09-23	201.00	202.00	198.00	199.00	104,822
2019-09-20	194.00	199.50	193.00	198.25	2,737,505
2019-09-19	195.00	196.50	192.50	194.00	70,953
2019-09-18	201.00	201.00	190.00	194.25	1,415,399
2019-09-17	197.00	201.00	196.00	197.50	57,744
2019-09-16	199.50	204.00	196.00	200.75	1,190,248
2019-09-13	194.00	200.00	194.00	197.50	2,737,212
2019-09-12	193.00	194.50	190.00	192.50	577,503
2019-09-11	189.00	193.00	189.00	193.50	68,663
2019-09-10	192.00	193.50	188.00	190.75	36,101
2019-09-09	193.00	193.50	190.00	191.50	27,027
2019-09-06	188.50	193.00	188.50	192.00	96,741
2019-09-05	188.50	191.00	188.50	189.25	80,721
2019-09-04	183.00	186.50	183.00	185.00	185,978
2019-09-03	178.00	184.00	178.00	181.75	95,206
2019-09-02	177.00	179.50	177.00	178.25	24,680
2019-08-30	176.00	181.50	175.00	177.00	99,669
2019-08-29	179.50	179.50	174.50	178.00	84,598
2019-08-28	180.00	180.00	174.50	178.00	51,663
2019-08-27	178.00	181.50	172.00	175.50	100,863
2019-08-23	180.00	180.50	178.00	178.75	28,980
2019-08-22	183.00	183.50	178.00	178.75	36,494
2019-08-21	179.00	182.50	176.50	178.50	105,786
2019-08-20	182.00	182.00	177.00	179.00	19,595
2019-08-19	178.00	179.00	175.50	177.50	36,117
2019-08-16	178.00	178.00	173.00	176.00	50,075
2019-08-15	178.00	178.00	169.00	172.75	141,520
2019-08-14	179.50	184.50	176.50	178.25	223,137
2019-08-13	184.50	184.50	178.00	180.50	302,506
2019-08-12	184.00	185.00	178.00	180.75	85,544
2019-08-09	185.00	187.50	182.00	185.50	75,039
2019-08-08	184.50	189.50	182.50	185.75	33,767
2019-08-07	188.00	190.00	183.50	186.00	94,681
2019-08-06	188.00	191.50	186.00	189.25	124,766
2019-08-05	187.00	191.00	186.00	187.00	70,978
2019-08-02	193.00	194.50	186.00	187.50	83,196
2019-08-01	190.00	195.00	188.50	193.50	70,914
2019-07-31	197.50	202.00	191.00	193.50	58,399
2019-07-30	197.00	205.00	197.00	198.00	101,111
2019-07-29	201.00	201.00	196.00	199.50	2,004,890
2019-07-26	203.00	203.00	195.00	196.00	80,616
2019-07-25	204.00	205.00	195.00	199.50	211,886
2019-07-24	201.00	205.00	200.00	202.50	107,379
2019-07-23	202.00	204.00	200.00	201.50	47,005
2019-07-22	200.00	204.00	199.00	201.00	396,209
2019-07-19	199.00	205.00	195.00	199.50	280,506
2019-07-18	189.00	196.00	184.00	192.00	209,530
2019-07-17	184.00	188.50	182.00	185.25	86,273
2019-07-16	185.00	189.00	180.00	181.75	204,022
2019-07-15	182.00	186.50	180.50	182.00	330,254
2019-07-12	175.00	179.50	175.00	177.50	60,367
2019-07-11	180.50	180.50	176.00	177.00	233,763
2019-07-10	176.00	181.50	173.00	177.50	296,252
2019-07-09	179.00	181.00	170.50	175.75	403,597
2019-07-08	171.50	171.50	169.00	169.50	167,664
2019-07-05	168.00	170.00	167.50	168.75	101,936
2019-07-04	167.50	167.50	160.50	165.25	2,251,361
2019-07-03	168.00	176.00	167.50	167.75	154,189
2019-07-02	171.00	171.00	170.00	170.50	61,195
2019-07-01	168.00	173.00	167.00	170.25	221,268
2019-06-28	163.50	172.00	163.50	168.50	80,122
2019-06-27	168.50	171.50	163.00	168.25	87,758
2019-06-26	171.50	172.00	163.50	168.25	211,055
2019-06-25	167.00	170.00	166.50	168.00	53,900
2019-06-24	171.00	172.00	167.50	169.00	47,466
2019-06-21	175.50	175.50	167.50	175.25	86,319
2019-06-20	176.00	180.00	172.50	175.25	220,951
2019-06-19	169.00	172.50	166.00	167.50	121,674
2019-06-18	175.00	176.00	169.00	170.75	228,906
2019-06-17	180.00	180.00	174.00	176.00	90,952
2019-06-14	176.00	176.00	174.00	175.50	109,282
2019-06-13	180.00	180.00	173.00	178.00	65,282
2019-06-12	175.00	178.00	173.00	176.75	117,269
2019-06-11	181.00	183.50	170.50	175.25	233,862
2019-06-10	184.00	185.00	178.00	178.75	204,818
2019-06-07	184.00	184.00	179.00	180.25	78,111
2019-06-06	184.00	184.00	176.00	179.75	102,399
2019-06-05	183.00	185.00	177.00	181.25	118,810
2019-06-04	188.00	188.00	181.50	182.75	74,326
2019-06-03	187.00	187.00	182.00	183.25	130,880
2019-05-31	186.00	186.00	183.00	185.00	77,019
2019-05-30	187.00	187.00	184.00	185.00	63,177
2019-05-29	187.00	187.00	185.00	185.50	70,057
2019-05-28	185.00	188.50	183.50	186.50	538,807
2019-05-24	187.00	187.00	181.00	181.50	126,492
2019-05-23	185.50	189.00	184.50	185.25	268,149
2019-05-22	181.00	186.50	180.00	181.50	590,717
2019-05-21	180.00	184.50	178.50	182.00	215,128
2019-05-20	183.00	183.00	179.50	181.00	212,870
2019-05-17	183.00	183.00	179.50	180.75	175,684
2019-05-16	185.00	185.00	179.00	179.75	300,333
2019-05-15	182.00	183.50	179.00	180.00	126,492
2019-05-14	184.00	184.00	179.00	180.75	176,767
2019-05-13	185.50	186.00	179.00	183.50	283,146
2019-05-10	190.00	193.50	181.00	185.50	997,397
2019-05-09	186.00	195.50	182.00	186.00	1,045,480
2019-05-08	178.50	181.50	178.00	179.25	110,571
2019-05-07	179.00	183.00	178.00	177.50	104,993
2019-05-03	181.00	181.50	175.00	180.00	220,222
2019-05-02	182.00	183.00	180.00	179.50	153,364
2019-05-01	184.50	185.00	180.00	181.75	147,493
2019-04-30	181.00	185.00	180.00	181.75	707,291
2019-04-29	180.00	183.00	180.00	182.00	172,583
2019-04-26	181.50	184.00	173.50	178.75	224,063

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	0%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	0%
Inspirit Energy (INSP)	0.01	0%
Anglo American (AAL)	2,560.00	0%

Share	Price	Change
Seed Innov (SEED)	2.10	0%
Indus Gas (INDI)	11.85	0%
Destiny Pharma. (DEST)	16.75	0%
Molecular Enrgy (MEN)	7.00	0%
R&Q Insurance (RQIH)	2.51	0%

Share	Price	Volume
Cap-xx (CPX)	0.0925	0
Echo Energy (ECHO)	0.0039	0
Baron Oil (BOIL)	0.065	0
Beacon Energy. (BCE)	0.0525	0
Barclays (BARC)	204.00	0