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
2026-04-15	62.00	62.00	62.00	62.00	23,499
2026-04-14	64.00	64.00	62.00	62.00	81,508
2026-04-13	65.00	65.00	64.00	64.00	70,829
2026-04-10	65.00	65.00	65.00	65.00	57,471
2026-04-09	65.00	65.00	65.00	65.00	51,850
2026-04-08	60.00	65.00	60.00	65.00	157,921
2026-04-07	60.00	60.00	60.00	60.00	128,451
2026-04-06	60.00	60.00	60.00	60.00	0
2026-04-03	60.00	60.00	60.00	60.00	0
2026-04-02	62.50	62.50	60.00	60.00	122,791
2026-04-01	62.50	62.50	62.50	62.50	36,500
2026-03-31	61.00	62.50	58.00	62.50	423,140
2026-03-30	63.00	63.00	61.00	61.00	125,414
2026-03-27	63.00	63.00	63.00	63.00	65,417
2026-03-26	64.00	64.00	63.00	63.00	122,658
2026-03-25	67.50	67.50	64.00	64.00	105,682
2026-03-24	67.50	67.50	67.50	67.50	34,652
2026-03-23	66.50	67.50	66.50	67.50	59,917
2026-03-20	70.00	69.00	69.00	69.00	47,070
2026-03-19	71.50	71.50	70.00	70.00	24,980
2026-03-18	71.50	72.50	71.50	72.50	87,005
2026-03-17	70.60	71.50	70.60	71.50	52,188
2026-03-16	71.50	71.50	71.50	71.50	31,497
2026-03-13	71.50	71.50	71.50	71.50	15,377
2026-03-12	71.50	71.50	71.50	71.50	36,071
2026-03-11	71.50	71.50	71.50	71.50	31,582
2026-03-10	71.50	71.60	71.50	71.50	56,896
2026-03-09	72.50	72.50	69.00	71.50	169,528
2026-03-06	72.50	72.50	72.50	72.50	72,100
2026-03-05	74.40	75.00	72.50	72.50	80,818
2026-03-04	74.00	74.00	72.60	74.00	27,098
2026-03-03	76.50	76.50	74.00	74.00	134,363
2026-03-02	78.00	78.00	76.50	76.50	61,866
2026-02-27	81.00	80.00	78.00	80.00	153,150
2026-02-26	81.00	81.00	81.00	81.00	67,997
2026-02-25	76.50	81.00	76.50	81.00	81,619
2026-02-24	74.00	76.50	74.00	76.50	65,664
2026-02-23	77.50	77.50	76.50	76.50	61,769
2026-02-20	77.50	77.50	77.50	77.50	16,298
2026-02-19	76.50	77.50	76.50	77.50	103,596
2026-02-18	76.50	76.50	76.50	76.50	71,033
2026-02-17	77.50	77.50	75.00	76.50	109,610
2026-02-16	75.00	77.50	75.00	77.50	47,009
2026-02-13	77.50	77.50	77.50	77.50	17,310
2026-02-12	76.50	77.50	76.50	77.50	128,406
2026-02-11	73.00	76.50	73.00	76.50	158,292
2026-02-10	77.50	76.00	73.00	73.00	200,063
2026-02-09	79.00	79.00	77.50	77.50	188,038
2026-02-06	78.00	79.00	77.50	79.00	152,100
2026-02-05	82.50	82.50	78.00	78.00	62,064
2026-02-04	83.50	83.50	82.50	82.50	60,905
2026-02-03	87.50	82.00	82.00	82.00	231,327
2026-02-02	87.50	87.50	87.50	87.50	60,093
2026-01-30	87.50	87.50	87.50	87.50	63,240
2026-01-29	82.50	91.50	82.50	87.50	324,996
2026-01-28	80.50	82.50	80.50	82.50	666,403
2026-01-27	81.00	80.80	78.00	78.00	228,769
2026-01-26	81.00	81.00	81.00	81.00	26,989
2026-01-23	81.00	81.00	81.00	81.00	102,490
2026-01-22	81.00	81.00	77.50	81.00	225,754
2026-01-21	82.50	82.60	81.00	82.60	126,187
2026-01-20	78.50	83.00	82.50	82.50	458,732
2026-01-19	82.00	82.00	77.50	78.50	144,512
2026-01-16	85.00	85.00	82.00	82.00	220,390
2026-01-15	86.50	86.50	85.00	85.00	65,821
2026-01-14	86.50	86.50	86.50	86.50	17,546
2026-01-13	86.50	86.50	86.50	86.50	89,927
2026-01-12	86.50	86.50	86.50	86.50	56,574
2026-01-09	86.50	86.50	86.50	86.50	42,710
2026-01-08	87.50	86.50	83.00	86.50	135,563
2026-01-07	87.50	87.50	87.50	87.50	45,579
2026-01-06	87.50	87.50	87.50	87.50	80,614
2026-01-05	87.50	87.50	87.50	87.50	18,942
2026-01-02	87.50	87.50	87.50	87.50	6,457
2026-01-01	87.50	87.50	87.50	87.50	0
2025-12-31	90.00	90.00	87.50	87.50	29,631
2025-12-30	90.00	90.00	90.00	90.00	6,123
2025-12-29	90.00	90.00	90.00	90.00	13,739
2025-12-26	90.00	90.00	90.00	90.00	0
2025-12-25	90.00	90.00	90.00	90.00	0
2025-12-24	90.00	90.00	90.00	90.00	4,723
2025-12-23	92.50	92.50	90.00	90.00	12,633
2025-12-22	89.00	92.50	89.00	92.50	117,952
2025-12-19	91.00	89.00	89.00	89.00	14,220
2025-12-18	91.00	91.00	91.00	91.00	68,855
2025-12-17	91.00	91.00	91.00	91.00	15,685
2025-12-16	91.00	91.00	91.00	91.00	39,416
2025-12-15	91.00	91.00	91.00	91.00	9,813
2025-12-12	91.50	91.50	91.00	91.00	114,488
2025-12-11	92.50	91.50	90.00	91.50	25,939
2025-12-10	89.00	90.00	90.00	90.00	200,339
2025-12-09	92.50	92.50	89.00	89.00	52,397
2025-12-08	92.50	92.50	92.50	92.50	46,971
2025-12-05	94.50	94.50	92.50	92.50	72,576
2025-12-04	93.50	94.50	93.50	94.50	43,825
2025-12-03	101.00	101.00	93.50	93.50	43,514
2025-12-02	101.50	101.50	101.00	101.00	32,572
2025-12-01	103.00	103.00	101.50	101.50	2,490
2025-11-28	102.50	102.50	102.50	102.50	5,063
2025-11-27	102.50	102.50	102.50	102.50	24,549
2025-11-26	101.00	101.00	101.00	101.00	87,325
2025-11-25	100.00	100.00	100.00	100.00	147,059
2025-11-24	101.00	102.00	100.00	100.00	22,266
2025-11-21	99.00	99.00	98.50	98.50	149,604
2025-11-20	102.50	101.50	96.00	101.50	104,248
2025-11-19	92.00	97.00	97.00	97.00	723,763
2025-11-18	89.00	92.00	89.00	92.00	663,602
2025-11-17	89.00	89.00	89.00	89.00	41,721
2025-11-14	89.00	89.00	89.00	89.00	61,603
2025-11-13	91.00	91.00	89.00	89.00	17,278
2025-11-12	93.50	92.00	92.00	92.00	91,361
2025-11-11	96.00	96.00	94.00	94.00	52,923
2025-11-10	96.00	96.00	96.00	96.00	14,893
2025-11-07	96.00	97.50	96.00	96.00	52,918
2025-11-06	96.00	96.00	96.00	96.00	11,367
2025-11-05	98.40	98.40	96.00	96.00	49,587
2025-11-04	99.40	100.00	97.50	100.00	254,452
2025-11-03	98.50	98.50	98.50	98.50	38,182
2025-10-31	98.50	98.50	97.00	98.50	16,619
2025-10-30	98.50	98.50	97.00	98.50	29,698
2025-10-29	97.50	99.00	97.50	99.00	100,601
2025-10-28	97.50	97.50	97.50	97.50	8,271
2025-10-27	97.50	97.50	97.50	97.50	33,011
2025-10-24	97.50	96.00	96.00	96.00	42,420
2025-10-23	97.50	97.50	96.00	97.50	13,579
2025-10-22	97.50	97.50	97.50	97.50	153,484
2025-10-21	97.50	97.50	97.50	97.50	30,307
2025-10-20	97.50	97.50	97.50	97.50	30,398
2025-10-17	98.50	98.50	97.50	97.50	78,573
2025-10-16	98.50	98.00	98.00	98.00	74,717
2025-10-15	98.50	98.50	98.50	98.50	71,165
2025-10-14	96.00	98.50	96.50	98.50	95,306
2025-10-13	94.00	96.00	94.00	96.00	21,659
2025-10-10	92.50	94.00	92.50	94.00	22,851
2025-10-09	92.50	92.50	92.50	92.50	18,457
2025-10-08	94.00	94.00	92.50	92.50	46,247
2025-10-07	94.50	97.00	94.00	96.00	51,876
2025-10-06	98.00	100.00	94.50	94.50	91,475
2025-10-03	93.50	98.00	97.00	98.00	160,838
2025-10-02	96.00	96.00	93.50	93.50	98,626
2025-10-01	96.00	97.50	93.50	96.00	63,295
2025-09-30	102.50	99.40	99.40	99.40	135,198
2025-09-29	110.00	110.00	98.00	102.50	363,538
2025-09-26	110.00	113.00	110.00	110.00	58,135
2025-09-25	120.00	115.00	115.00	115.00	88,006
2025-09-24	120.00	120.00	120.00	120.00	86,805
2025-09-23	124.00	124.00	120.00	120.00	93,887
2025-09-22	127.00	124.00	124.00	124.00	65,259
2025-09-19	123.00	128.00	122.50	127.00	211,425
2025-09-18	128.00	128.00	121.50	122.50	270,662
2025-09-17	116.00	128.00	116.00	128.00	744,835
2025-09-16	101.50	117.50	101.00	116.00	372,691
2025-09-15	116.00	106.00	102.50	102.50	227,928
2025-09-12	97.50	121.00	97.50	117.50	252,419
2025-09-11	95.00	97.50	96.60	97.50	197,816
2025-09-10	92.50	92.50	92.50	92.50	14,392
2025-09-09	90.00	92.50	90.00	92.50	59,820
2025-09-08	92.50	92.50	92.50	92.50	53,293
2025-09-05	92.50	92.50	92.50	92.50	30,359
2025-09-04	92.50	88.20	88.20	92.50	215,776
2025-09-03	90.20	92.50	90.20	92.50	61,929
2025-09-02	89.50	92.40	92.40	92.40	79,748
2025-09-01	88.50	89.50	88.50	89.50	40,051
2025-08-29	87.50	88.50	87.50	88.50	42,754
2025-08-28	87.50	87.50	87.50	87.50	28,496
2025-08-27	87.50	87.50	86.60	87.50	16,045
2025-08-26	87.50	87.50	87.50	87.50	39,815
2025-08-25	87.50	87.50	87.50	87.50	0
2025-08-22	87.50	87.50	87.50	87.50	14,970
2025-08-21	87.50	90.00	90.00	90.00	62,721
2025-08-20	87.50	87.50	87.50	87.50	3,420
2025-08-19	89.00	89.00	87.50	87.50	22,607
2025-08-18	87.50	89.00	87.50	89.00	76,247
2025-08-15	87.50	87.50	87.50	87.50	10,613
2025-08-14	87.50	87.50	87.50	87.50	6,241
2025-08-13	87.50	87.50	87.50	87.50	70,908
2025-08-12	87.00	89.00	87.00	87.50	52,713
2025-08-11	85.00	88.00	88.00	88.00	83,955
2025-08-08	85.00	85.00	85.00	85.00	15,855
2025-08-07	85.00	85.00	84.60	84.60	31,946
2025-08-06	85.00	82.40	82.40	82.40	30,954
2025-08-05	86.00	85.00	85.00	85.00	93,659
2025-08-04	86.50	86.50	86.00	86.00	48,171
2025-08-01	90.50	89.00	89.00	89.00	35,481
2025-07-31	90.50	90.50	90.50	90.50	12,922
2025-07-30	92.00	92.00	90.50	90.50	44,943
2025-07-29	92.00	93.00	92.00	92.00	129,124
2025-07-28	87.50	92.00	87.50	92.00	171,117
2025-07-25	86.00	90.00	90.00	90.00	216,291
2025-07-24	83.50	87.50	83.50	86.00	273,807
2025-07-23	83.50	83.50	83.50	83.50	104,421
2025-07-22	85.50	85.50	84.00	84.00	14,493
2025-07-21	85.50	85.00	85.00	85.00	22,805
2025-07-18	84.50	87.00	84.50	85.50	36,978
2025-07-17	88.50	87.50	83.50	84.50	113,321
2025-07-16	88.50	88.50	85.20	88.50	56,629
2025-07-15	90.50	90.50	88.50	88.50	53,970
2025-07-14	90.50	90.50	90.50	90.50	6,693
2025-07-11	91.00	92.40	90.50	90.50	50,253
2025-07-10	92.50	92.40	90.00	90.00	37,982
2025-07-09	92.50	92.50	92.50	92.50	11,383
2025-07-08	92.50	90.60	90.60	90.60	8,239
2025-07-07	92.50	92.50	92.50	92.50	14,205
2025-07-04	92.50	92.50	92.50	92.50	38,406
2025-07-03	92.50	92.50	92.50	92.50	26,362
2025-07-02	92.50	90.00	90.00	92.50	31,532
2025-07-01	92.50	90.00	90.00	90.00	27,310
2025-06-30	92.50	94.80	92.50	92.50	28,662
2025-06-27	91.50	92.50	91.50	92.50	48,675
2025-06-26	91.50	92.00	92.00	92.00	53,730
2025-06-25	91.50	91.50	91.50	91.50	22,416
2025-06-24	92.50	92.50	91.50	91.50	68,520
2025-06-23	92.50	95.00	95.00	95.00	79,325
2025-06-20	92.50	92.50	92.50	92.50	17,943
2025-06-19	92.50	92.50	92.50	92.50	85,877
2025-06-18	91.00	92.50	91.00	92.50	88,836
2025-06-17	92.50	90.00	90.00	90.00	23,965
2025-06-16	93.50	93.50	92.50	92.50	55,504
2025-06-13	93.50	93.50	93.50	93.50	43,181
2025-06-12	88.00	95.00	88.00	93.50	313,099
2025-06-11	87.00	87.50	87.00	87.50	146,412
2025-06-10	83.50	88.00	84.00	88.00	191,452
2025-06-09	87.00	87.00	83.50	83.50	329,118
2025-06-06	92.50	88.80	85.00	88.00	438,915
2025-06-05	92.50	97.50	92.00	93.50	170,736
2025-06-04	91.50	92.50	91.50	92.50	83,648
2025-06-03	91.50	91.50	89.00	91.50	139,922
2025-06-02	92.50	90.00	90.00	90.00	113,815
2025-05-30	91.00	93.50	91.00	92.50	112,553
2025-05-29	86.00	92.00	86.00	91.00	201,877
2025-05-28	86.00	86.00	86.00	86.00	308,926
2025-05-27	86.00	86.00	86.00	86.00	442,409
2025-05-26	86.30	86.30	86.30	86.30	0
2025-05-23	86.00	86.00	86.00	86.00	113,119
2025-05-22	88.00	91.80	86.00	86.00	25,156
2025-05-21	88.50	88.50	88.00	88.00	49,786
2025-05-20	90.00	90.00	88.00	88.50	236,508
2025-05-19	89.50	87.00	87.00	90.00	154,376
2025-05-16	89.00	89.50	89.00	89.50	21,852
2025-05-15	89.00	89.00	89.00	89.00	24,811
2025-05-14	89.50	89.50	89.00	89.00	21,266
2025-05-13	89.50	89.50	89.50	89.50	29,633
2025-05-12	93.50	93.50	89.50	89.50	117,129
2025-05-09	95.00	95.00	93.50	93.50	34,319
2025-05-08	97.50	97.50	95.00	95.00	47,012
2025-05-07	100.50	100.50	97.50	97.50	23,312
2025-05-06	97.50	102.50	95.00	100.50	124,812
2025-05-05	97.62	97.62	97.62	97.62	0
2025-05-02	96.00	102.00	96.00	97.50	157,860
2025-05-01	81.00	96.00	81.00	96.00	317,901
2025-04-30	81.00	81.00	81.00	81.00	23,849
2025-04-29	81.00	81.00	81.00	81.00	5,123
2025-04-28	81.00	81.00	81.00	81.00	36,588
2025-04-25	80.00	81.00	80.00	81.00	13,237
2025-04-24	80.00	80.00	80.00	80.00	6,509
2025-04-23	80.00	80.00	80.00	80.00	19,605
2025-04-22	80.00	84.00	84.00	80.00	28,969
2025-04-21	80.00	80.00	80.00	80.00	0
2025-04-18	80.00	80.00	80.00	80.00	0
2025-04-17	80.00	80.00	80.00	80.00	39,913
2025-04-16	80.00	80.00	80.00	80.00	32,526
2025-04-15	78.00	80.50	78.00	80.00	212,440
2025-04-14	75.00	79.60	75.00	78.00	90,367
2025-04-11	73.50	75.00	72.00	75.00	36,361
2025-04-10	72.50	76.60	73.50	76.60	77,513
2025-04-09	75.00	75.00	72.50	72.50	29,048
2025-04-08	66.50	74.50	66.50	74.50	267,225
2025-04-07	64.00	66.50	64.00	66.00	125,259
2025-04-04	73.00	72.50	64.00	64.00	294,917
2025-04-03	76.50	76.50	73.50	73.50	146,619
2025-04-02	77.50	77.50	77.50	77.50	277,746
2025-04-01	77.50	77.50	77.50	77.50	28,588
2025-03-31	79.00	79.00	76.50	77.50	143,101
2025-03-28	80.00	80.00	79.00	79.00	65,940
2025-03-27	80.00	80.00	80.00	80.00	34,072
2025-03-26	80.00	80.00	80.00	80.00	86,766
2025-03-25	81.00	81.00	80.00	80.00	44,629
2025-03-24	81.50	81.50	81.00	81.00	26,401
2025-03-21	81.50	81.50	81.50	81.50	26,041
2025-03-20	81.50	81.50	81.50	81.50	17,814
2025-03-19	81.50	81.50	81.50	81.50	4,316
2025-03-18	81.00	81.50	81.00	81.50	60,732
2025-03-17	80.50	81.00	80.50	81.00	65,762
2025-03-14	81.00	80.50	80.00	80.50	59,199
2025-03-13	78.50	81.50	78.50	81.00	99,831
2025-03-12	80.00	80.00	78.50	78.50	56,327
2025-03-11	83.50	78.00	78.00	78.00	92,375
2025-03-10	83.50	83.50	83.50	83.50	64,238
2025-03-07	83.50	83.50	83.50	83.50	23,926
2025-03-06	83.50	83.50	83.50	83.50	42,061
2025-03-05	84.50	84.00	83.00	83.50	102,700
2025-03-04	86.00	86.00	84.00	84.50	233,381
2025-03-03	88.50	88.50	86.00	86.00	70,190
2025-02-28	88.50	88.50	88.50	88.50	42,721
2025-02-27	88.50	88.50	88.50	88.50	112,591
2025-02-26	91.00	90.50	87.00	88.50	205,911
2025-02-25	94.00	94.00	89.50	91.00	178,363
2025-02-24	97.50	97.50	94.00	94.00	84,038
2025-02-21	97.50	97.50	97.50	97.50	43,429
2025-02-20	97.50	97.50	97.50	97.50	32,273
2025-02-19	100.00	100.00	99.00	99.00	149,011
2025-02-18	99.00	99.00	99.00	99.00	118,153
2025-02-17	96.60	99.00	96.60	99.00	138,535
2025-02-14	99.00	99.00	96.00	99.00	257,659
2025-02-13	99.00	99.00	99.00	99.00	48,178
2025-02-12	99.00	99.00	99.00	99.00	26,004
2025-02-11	99.00	99.00	96.00	99.00	158,684
2025-02-10	99.00	99.00	99.00	99.00	11,092
2025-02-07	99.00	99.00	99.00	99.00	220,329
2025-02-06	99.00	99.00	99.00	99.00	52,423
2025-02-05	99.00	101.50	99.00	99.00	148,932
2025-02-04	99.00	99.00	99.00	99.00	53,825
2025-02-03	102.50	102.50	99.00	99.00	209,074
2025-01-31	99.00	102.50	99.00	102.50	99,458
2025-01-30	99.00	99.00	99.00	99.00	93,328
2025-01-29	98.50	99.00	98.50	99.00	244,014
2025-01-28	98.50	99.00	96.00	98.50	223,220
2025-01-27	99.00	99.00	98.50	98.50	121,508
2025-01-24	99.00	100.00	99.00	99.00	149,455
2025-01-23	99.00	100.00	99.00	99.00	115,803
2025-01-22	102.50	102.50	98.50	98.50	435,698
2025-01-21	109.00	101.00	101.00	101.00	523,672
2025-01-20	114.00	115.00	109.00	109.00	560,162
2025-01-17	104.00	107.50	104.00	107.50	88,628
2025-01-16	103.00	104.00	103.00	104.00	32,725
2025-01-15	103.00	103.00	103.00	103.00	22,622
2025-01-14	103.00	103.00	103.00	103.00	20,948
2025-01-13	104.00	104.00	103.00	103.00	97,432
2025-01-10	104.00	104.00	104.00	104.00	85,008
2025-01-09	102.50	104.00	102.50	104.00	116,635
2025-01-08	96.00	104.00	104.00	104.00	238,696
2025-01-07	94.00	96.00	93.00	96.00	1,621,512
2025-01-06	94.00	94.00	94.00	94.00	161,626
2025-01-03	94.00	94.00	92.80	94.00	53,106
2025-01-02	94.00	94.00	94.00	94.00	23,206
2025-01-01	94.00	94.00	94.00	94.00	0
2024-12-31	93.50	94.00	93.50	94.00	21,639
2024-12-30	93.50	93.50	93.50	93.50	76,982
2024-12-27	93.50	92.00	92.00	92.00	17,483
2024-12-26	93.50	93.50	93.50	93.50	0
2024-12-25	93.50	93.50	93.50	93.50	0
2024-12-24	93.50	94.60	93.50	93.50	70,627
2024-12-23	93.50	93.50	93.50	93.50	77,652
2024-12-20	94.00	94.00	93.50	93.50	84,625
2024-12-19	93.60	94.50	92.00	94.00	35,967
2024-12-18	94.50	94.50	90.20	92.00	94,006
2024-12-17	96.50	97.00	92.50	92.50	122,696
2024-12-16	96.50	96.50	94.50	96.50	194,798
2024-12-13	96.50	96.50	93.20	96.50	78,466
2024-12-12	98.00	98.00	96.50	96.50	138,793
2024-12-11	98.00	98.60	98.00	98.00	84,255
2024-12-10	98.50	98.50	95.00	98.00	58,438
2024-12-09	98.50	98.60	98.50	98.50	82,081
2024-12-06	97.00	98.50	97.00	97.00	116,145
2024-12-05	99.00	99.00	96.50	97.00	186,025
2024-12-04	99.00	99.00	98.50	99.00	53,285
2024-12-03	99.50	99.50	99.50	99.50	70,887
2024-12-02	99.50	99.50	99.50	99.50	26,303
2024-11-29	98.50	99.50	98.50	99.50	89,184
2024-11-28	99.00	99.00	96.50	98.50	171,058
2024-11-27	99.50	99.50	97.80	99.00	50,086
2024-11-26	99.00	97.60	97.00	97.60	255,566
2024-11-25	100.00	103.00	99.00	99.00	327,744
2024-11-22	101.50	101.50	101.00	101.00	4,195,108
2024-11-21	104.00	103.00	101.50	101.50	28,868
2024-11-20	104.50	104.50	104.00	104.00	20,857
2024-11-19	104.50	104.50	104.50	104.50	15,942
2024-11-18	102.50	105.00	102.50	104.50	27,470
2024-11-15	105.00	105.00	105.00	105.00	38,000
2024-11-14	105.00	105.00	105.00	105.00	31,518
2024-11-13	104.50	105.00	105.00	105.00	88,431
2024-11-12	107.50	107.50	104.50	104.50	80,904
2024-11-11	107.00	107.50	107.00	107.00	50,429
2024-11-08	108.50	108.00	105.00	106.50	104,695
2024-11-07	109.50	109.50	108.50	108.50	98,994
2024-11-06	109.50	109.50	109.50	109.50	36,331
2024-11-05	109.50	109.50	109.50	109.50	10,777
2024-11-04	109.50	109.50	107.00	109.50	34,262
2024-11-01	110.00	110.00	109.50	109.50	189,731
2024-10-31	110.00	110.00	109.00	110.00	25,598
2024-10-30	107.50	111.00	107.50	111.00	405,160
2024-10-29	107.50	107.50	107.50	107.50	60,657
2024-10-28	107.00	107.50	107.00	107.50	102,813
2024-10-25	105.00	107.00	105.00	107.00	84,591
2024-10-24	105.00	105.00	105.00	105.00	9,725
2024-10-23	103.50	105.00	103.50	105.00	222,483
2024-10-22	102.50	104.00	101.00	104.00	87,733
2024-10-21	102.50	105.00	101.00	101.00	248,910
2024-10-18	102.50	102.50	102.00	102.50	151,701
2024-10-17	102.50	102.50	102.50	102.50	84,559
2024-10-16	102.50	102.50	102.50	102.50	73,715
2024-10-15	101.00	102.50	101.00	102.50	73,477
2024-10-14	103.00	102.00	102.00	102.00	146,304
2024-10-11	105.50	105.50	103.00	103.00	87,067
2024-10-10	107.50	107.50	104.00	105.50	57,010
2024-10-09	107.50	107.50	107.50	107.50	63,433
2024-10-08	108.50	108.00	107.00	107.50	2,071,106
2024-10-07	108.00	109.00	109.00	109.00	89,617
2024-10-04	108.00	108.00	108.00	108.00	89,371
2024-10-03	111.50	111.50	107.50	108.00	173,107
2024-10-02	118.50	118.50	111.50	111.50	62,728
2024-10-01	115.00	118.50	115.00	118.50	248,198
2024-09-30	111.50	118.00	112.50	115.00	240,627
2024-09-27	106.50	108.50	105.00	108.50	117,937
2024-09-26	110.50	110.50	106.00	106.50	78,921
2024-09-25	110.50	110.50	110.50	110.50	89,284
2024-09-24	112.50	112.50	110.50	110.50	53,566
2024-09-23	108.50	112.50	108.50	112.50	116,793
2024-09-20	108.50	108.50	108.50	108.50	73,063
2024-09-19	110.50	112.00	108.50	108.50	75,022
2024-09-18	110.50	110.50	110.50	110.50	27,298
2024-09-17	111.00	111.00	110.50	110.50	35,748
2024-09-16	109.00	111.00	108.50	111.00	115,180
2024-09-13	110.00	109.00	107.00	109.00	28,446
2024-09-12	107.50	110.00	107.50	110.00	163,406
2024-09-11	111.50	111.50	108.50	108.50	88,460
2024-09-10	113.50	113.50	111.50	111.50	65,329
2024-09-09	117.50	117.50	113.00	113.00	167,070
2024-09-06	118.00	118.00	117.50	117.50	103,487
2024-09-05	117.50	117.50	117.50	117.50	33,457
2024-09-04	122.50	117.50	117.50	117.50	89,097
2024-09-03	121.50	124.00	121.50	122.50	1,079,028
2024-09-02	121.50	121.50	121.50	121.50	29,339
2024-08-30	123.50	123.50	121.50	121.50	26,849
2024-08-29	123.50	123.50	123.50	123.50	8,625
2024-08-28	123.50	123.50	123.50	123.50	26,582
2024-08-27	121.00	123.50	121.00	123.50	99,246
2024-08-26	121.00	121.00	121.00	121.00	0
2024-08-23	121.00	121.00	121.00	121.00	33,106
2024-08-22	121.00	121.00	121.00	121.00	56,685
2024-08-21	118.50	121.00	118.50	121.00	48,922
2024-08-20	118.50	118.50	118.50	118.50	37,157
2024-08-19	122.00	122.00	118.50	118.50	99,798
2024-08-16	126.00	126.00	118.50	122.00	169,528
2024-08-15	120.00	126.00	120.00	126.00	73,309
2024-08-14	122.50	122.50	120.00	120.00	32,548
2024-08-13	120.00	122.50	120.00	122.50	90,686
2024-08-12	120.00	115.00	115.00	115.00	178,783
2024-08-09	117.50	120.00	117.50	120.00	28,435
2024-08-08	121.00	121.00	117.50	117.50	57,393
2024-08-07	121.00	122.50	121.00	122.50	19,806
2024-08-06	121.00	122.50	121.00	122.50	59,738
2024-08-05	124.00	116.50	115.00	116.50	105,796
2024-08-02	123.50	124.00	121.00	124.00	61,880
2024-08-01	132.50	128.00	123.50	123.50	253,791
2024-07-31	131.50	138.00	132.50	132.50	263,702
2024-07-30	143.50	145.00	132.00	132.00	257,302
2024-07-29	144.50	150.00	142.50	150.00	60,370
2024-07-26	143.50	144.50	143.50	144.50	54,968
2024-07-25	145.00	145.00	143.50	143.50	80,292
2024-07-24	145.00	145.00	145.00	145.00	41,711
2024-07-23	145.00	145.00	145.00	145.00	58,298
2024-07-22	147.50	147.50	145.00	145.00	71,753
2024-07-19	145.00	147.50	145.00	147.50	95,016
2024-07-18	145.00	145.00	145.00	145.00	1,653,299
2024-07-17	145.00	145.00	145.00	145.00	37,885
2024-07-16	145.00	145.00	145.00	145.00	120,553
2024-07-15	144.00	145.00	142.50	145.00	1,108,099
2024-07-12	142.50	148.00	148.00	148.00	875,482
2024-07-11	142.50	142.50	142.50	142.50	29,667
2024-07-10	142.50	142.50	142.50	142.50	485,762
2024-07-09	145.00	145.00	142.50	142.50	77,313
2024-07-08	144.00	145.00	144.00	145.00	27,236
2024-07-05	144.00	144.00	144.00	144.00	32,056
2024-07-04	142.50	148.00	144.00	144.00	53,412
2024-07-03	144.00	144.00	142.50	142.50	157,443
2024-07-02	143.50	144.00	142.50	144.00	135,115
2024-07-01	145.00	143.50	143.00	143.50	84,080
2024-06-28	145.00	145.00	145.00	145.00	25,069
2024-06-27	145.00	145.00	145.00	145.00	34,998
2024-06-26	145.00	145.00	145.00	145.00	13,077
2024-06-25	145.00	145.00	145.00	145.00	46,325
2024-06-24	141.00	146.50	141.00	145.00	75,676
2024-06-21	141.00	141.00	141.00	141.00	17,973
2024-06-20	141.00	141.00	141.00	141.00	55,828
2024-06-19	137.50	142.50	137.50	141.00	82,486
2024-06-18	133.50	137.50	133.50	137.50	54,085
2024-06-17	133.50	133.50	133.50	133.50	18,290
2024-06-14	133.50	133.50	133.50	133.50	48,180
2024-06-13	133.50	133.50	133.50	133.50	50,667
2024-06-12	133.50	133.50	133.50	133.50	82,532
2024-06-11	134.00	134.00	132.50	133.50	221,543
2024-06-10	134.00	134.00	132.50	134.00	56,247
2024-06-07	136.00	134.00	132.50	134.00	86,916
2024-06-06	136.00	143.00	143.00	143.00	22,167
2024-06-05	137.50	137.50	136.00	136.00	85,341
2024-06-04	134.00	137.50	134.00	137.50	102,726
2024-06-03	136.00	136.00	133.00	134.00	853,180
2024-05-31	136.00	136.00	136.00	136.00	82,863
2024-05-30	132.50	136.00	132.50	136.00	110,069
2024-05-29	130.00	132.50	130.00	132.50	32,817
2024-05-28	131.50	131.50	130.00	130.00	3,645,759
2024-05-27	131.50	131.50	131.50	131.50	0
2024-05-24	129.50	131.50	129.50	131.50	69,071
2024-05-23	130.50	130.50	129.50	129.50	183,691
2024-05-22	130.50	130.50	130.50	130.50	21,330
2024-05-21	130.50	130.50	130.50	130.50	207,104
2024-05-20	129.00	135.00	130.00	130.00	228,017
2024-05-17	120.50	131.50	120.50	129.00	321,329
2024-05-16	121.50	121.50	120.00	120.50	65,586
2024-05-15	122.50	122.50	121.50	121.50	54,608
2024-05-14	122.50	122.50	122.50	122.50	81,242
2024-05-13	123.50	126.50	120.50	122.50	136,068
2024-05-10	122.50	124.00	122.50	123.50	147,615
2024-05-09	121.00	125.00	121.00	122.50	67,085
2024-05-08	122.50	122.50	120.00	122.50	40,423
2024-05-07	122.50	123.00	123.00	123.00	40,998
2024-05-06	121.50	121.50	121.50	121.50	0
2024-05-03	123.50	121.50	121.50	121.50	79,932
2024-05-02	123.50	123.50	122.00	123.50	65,728
2024-05-01	124.50	124.50	123.50	123.50	43,087
2024-04-30	124.50	124.50	124.50	124.50	31,198
2024-04-29	124.50	124.50	124.50	124.50	50,913
2024-04-26	125.50	126.00	123.50	124.50	86,531
2024-04-25	125.50	124.00	124.00	124.00	69,406
2024-04-24	124.50	125.50	124.50	125.50	39,757
2024-04-23	124.00	124.50	124.00	124.50	52,157
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

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.90	0%
Oracle Power (ORCP)	0.0625	0%
Silver Bullet (SBDS)	23.00	0%
Active Energy (AEG)	0.0925	0%
Rank Group Plc (RNK)	106.60	0%

Share	Price	Change
PipeHawk (PIP)	2.25	0%
Trellus Health. (TRLS)	0.175	0%
Empyrean (EME)	0.065	0%
Wellnex Life (WNX)	7.00	0%
Proservice Bldg (PRO)	4.16	0%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	0
Premier African Minerals (PREM)	0.0165	0
Tower Resources (TRP)	0.026	0
Quantum Helium (QHE)	0.044	0
Empyrean (EME)	0.065	0