Baronsmead 2vt Share History

Baronsmead 2vt Share Price history. The following table shows end-of-day data BMD historical share prices for Baronsmead 2vt, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-14	42.80	42.80	40.80	40.80	9
2026-04-13	43.80	40.00	40.00	40.00	347,428
2026-04-10	43.80	44.60	43.80	43.80	10
2026-04-09	43.80	44.60	43.80	43.80	11
2026-04-08	43.80	43.80	43.80	43.80	0
2026-04-07	43.80	44.80	43.80	43.80	26
2026-04-06	44.80	44.80	44.80	44.80	0
2026-04-03	44.80	44.80	44.80	44.80	0
2026-04-02	43.80	44.80	44.80	44.80	10
2026-04-01	43.80	43.80	43.80	43.80	0
2026-03-31	43.80	43.80	43.80	43.80	3,227,185
2026-03-30	48.00	42.80	42.80	42.80	39,051
2026-03-27	49.00	49.00	49.00	49.00	26,193
2026-03-26	49.00	49.00	49.00	49.00	4,927
2026-03-25	49.00	49.00	49.00	49.00	35
2026-03-24	49.00	50.00	49.00	49.00	20,600
2026-03-23	50.50	50.50	49.60	49.60	782,290
2026-03-20	48.20	53.00	53.00	53.00	3,589,325
2026-03-19	48.60	48.60	48.20	48.20	117,910
2026-03-18	48.60	48.60	48.60	48.60	198,805
2026-03-17	48.60	48.60	48.60	48.60	220,924
2026-03-16	48.60	48.60	48.60	48.60	13,061
2026-03-13	48.60	49.40	48.60	48.60	246,678
2026-03-12	48.60	48.60	48.60	48.60	153,579
2026-03-11	48.60	48.60	47.80	48.60	150,220
2026-03-10	48.60	48.60	48.60	48.60	6,298
2026-03-09	48.60	49.40	49.40	49.40	123,622
2026-03-06	48.60	48.60	48.60	48.60	0
2026-03-05	51.00	51.00	48.40	48.60	0
2026-03-04	51.00	51.00	51.00	51.00	0
2026-03-03	51.00	51.00	51.00	51.00	0
2026-03-02	51.00	51.00	51.00	51.00	507
2026-02-27	51.00	50.00	50.00	50.00	500
2026-02-26	51.00	51.00	51.00	51.00	0
2026-02-25	53.00	53.00	53.00	53.00	0
2026-02-24	53.00	54.00	53.00	53.00	2,704
2026-02-23	53.00	54.00	53.00	54.00	66
2026-02-20	53.00	54.00	53.00	53.00	6
2026-02-19	53.00	53.00	53.00	53.00	0
2026-02-18	53.00	54.00	53.00	53.00	16
2026-02-17	53.00	52.00	52.00	53.00	17,916,136
2026-02-16	53.00	53.00	53.00	53.00	0
2026-02-13	53.00	53.00	53.00	53.00	14
2026-02-12	53.00	53.00	53.00	53.00	0
2026-02-11	53.00	53.00	53.00	53.00	0
2026-02-10	53.00	54.00	54.00	54.00	26,818
2026-02-09	50.55	54.00	49.60	53.00	10,014
2026-02-06	50.55	50.55	50.55	50.55	0
2026-02-05	50.55	50.55	50.55	50.55	0
2026-02-04	50.55	50.55	50.55	50.55	0
2026-02-03	50.55	50.55	50.55	50.55	0
2026-02-02	50.55	50.55	50.55	50.55	0
2026-01-30	50.55	51.50	50.55	50.55	50,296
2026-01-29	50.55	51.50	50.55	50.55	13,138
2026-01-28	50.55	50.55	50.55	50.55	10,000
2026-01-27	50.55	50.55	50.55	50.55	0
2026-01-26	50.55	50.55	50.55	50.55	0
2026-01-23	50.55	50.55	50.55	50.55	0
2026-01-22	50.55	50.55	50.55	50.55	0
2026-01-21	50.55	50.55	50.55	50.55	0
2026-01-20	50.55	50.55	50.55	50.55	0
2026-01-19	50.55	50.55	50.55	50.55	0
2026-01-16	50.55	50.55	50.55	50.55	0
2026-01-15	50.55	50.55	50.55	50.55	0
2026-01-14	50.55	50.55	50.55	50.55	0
2026-01-13	50.55	50.55	50.55	50.55	0
2026-01-12	50.55	50.55	50.55	50.55	0
2026-01-09	50.55	50.55	50.55	50.55	0
2026-01-08	50.55	50.55	50.55	50.55	4,942
2026-01-07	50.55	50.55	50.55	50.55	0
2026-01-06	50.55	50.55	50.55	50.55	5,000
2026-01-05	50.55	50.55	50.55	50.55	0
2026-01-02	50.55	50.55	50.55	50.55	0
2026-01-01	50.55	50.55	50.55	50.55	0
2025-12-31	50.55	50.55	49.60	50.55	30
2025-12-30	50.55	50.55	50.55	50.55	14,693
2025-12-29	50.55	50.55	50.55	50.55	0
2025-12-26	50.55	50.55	50.55	50.55	0
2025-12-25	50.55	50.55	50.55	50.55	0
2025-12-24	50.55	50.55	50.55	50.55	0
2025-12-23	50.55	50.55	50.55	50.55	0
2025-12-22	50.55	50.55	50.55	50.55	0
2025-12-19	50.55	50.55	50.55	50.55	0
2025-12-18	50.55	50.55	50.55	50.55	0
2025-12-17	50.55	50.55	50.55	50.55	0
2025-12-16	50.55	50.55	50.55	50.55	0
2025-12-15	50.55	50.55	50.55	50.55	0
2025-12-12	50.55	50.55	50.55	50.55	0
2025-12-11	50.55	50.55	50.55	50.55	0
2025-12-10	50.55	50.55	50.55	50.55	0
2025-12-09	50.55	50.55	50.55	50.55	0
2025-12-08	50.55	50.55	50.55	50.55	5
2025-12-05	50.55	50.55	50.55	50.55	0
2025-12-04	51.50	51.50	50.10	50.55	4,399
2025-12-03	51.50	51.50	51.50	51.50	0
2025-12-02	51.50	51.50	51.50	51.50	0
2025-12-01	51.50	51.50	51.50	51.50	0
2025-11-28	51.50	51.50	51.50	51.50	0
2025-11-27	51.50	51.50	51.50	51.50	0
2025-11-26	51.50	51.50	51.50	51.50	0
2025-11-25	51.50	51.50	51.50	51.50	0
2025-11-24	51.50	51.50	51.50	51.50	0
2025-11-21	51.50	51.50	51.50	51.50	0
2025-11-20	51.50	51.50	51.50	51.50	0
2025-11-19	51.50	51.50	51.50	51.50	0
2025-11-18	51.50	51.50	51.50	51.50	0
2025-11-17	51.50	51.50	51.50	51.50	0
2025-11-14	51.50	51.50	51.50	51.50	0
2025-11-13	51.50	51.50	51.50	51.50	0
2025-11-12	51.50	51.50	51.50	51.50	0
2025-11-11	51.50	51.50	51.50	51.50	0
2025-11-10	51.50	51.50	51.50	51.50	5
2025-11-07	51.50	51.50	51.50	51.50	1
2025-11-06	51.50	51.50	51.50	51.50	0
2025-11-05	51.50	51.50	51.50	51.50	0
2025-11-04	51.50	51.50	51.50	51.50	0
2025-11-03	51.50	51.50	51.50	51.50	0
2025-10-31	51.50	51.50	51.50	51.50	0
2025-10-30	51.50	51.50	51.50	51.50	0
2025-10-29	50.55	51.50	50.55	51.50	0
2025-10-28	50.55	50.55	50.55	50.55	0
2025-10-27	50.55	50.55	50.55	50.55	2
2025-10-24	50.55	50.55	50.55	50.55	0
2025-10-23	50.55	50.55	50.55	50.55	0
2025-10-22	50.55	50.55	50.55	50.55	0
2025-10-21	50.55	50.55	50.55	50.55	0
2025-10-20	50.55	50.55	50.55	50.55	0
2025-10-17	50.55	50.55	50.55	50.55	0
2025-10-16	50.55	50.55	50.55	50.55	0
2025-10-15	50.55	50.55	50.55	50.55	0
2025-10-14	50.55	50.55	50.55	50.55	0
2025-10-13	50.55	50.55	50.55	50.55	0
2025-10-10	50.55	50.55	50.55	50.55	0
2025-10-09	50.55	50.55	50.55	50.55	0
2025-10-08	50.55	50.55	50.55	50.55	7
2025-10-07	50.55	50.55	50.55	50.55	0
2025-10-06	50.55	50.55	50.55	50.55	0
2025-10-03	50.55	50.55	50.55	50.55	0
2025-10-02	50.55	50.55	50.55	50.55	0
2025-10-01	50.55	50.55	50.55	50.55	0
2025-09-30	50.55	50.55	50.55	50.55	0
2025-09-29	50.55	50.55	50.55	50.55	2,757,700
2025-09-26	50.55	50.55	50.55	50.55	0
2025-09-25	50.55	50.55	50.55	50.55	0
2025-09-24	50.55	51.50	50.55	50.55	19
2025-09-23	50.55	50.55	50.55	50.55	0
2025-09-22	50.55	50.55	50.55	50.55	3,516
2025-09-19	50.55	51.50	51.50	51.50	19,518
2025-09-18	50.55	50.55	50.55	50.55	5,333
2025-09-17	50.55	50.55	50.55	50.55	0
2025-09-16	50.55	50.55	50.55	50.55	0
2025-09-15	50.55	50.55	50.55	50.55	0
2025-09-12	50.55	52.00	52.00	52.00	8,170
2025-09-11	50.55	50.55	50.55	50.55	0
2025-09-10	50.55	50.55	50.55	50.55	77,224
2025-09-09	50.55	50.55	50.55	50.55	2,396,316
2025-09-08	50.55	51.50	50.55	51.50	18
2025-09-05	50.55	50.55	50.55	50.55	0
2025-09-04	50.55	49.60	49.60	49.60	3
2025-09-03	51.00	52.00	50.10	50.55	11,562
2025-09-02	51.00	51.00	51.00	51.00	0
2025-09-01	51.00	51.00	51.00	51.00	0
2025-08-29	51.00	51.00	51.00	51.00	0
2025-08-28	51.00	51.00	51.00	51.00	0
2025-08-27	51.00	51.00	51.00	51.00	0
2025-08-26	51.00	51.00	51.00	51.00	0
2025-08-25	51.00	51.00	51.00	51.00	0
2025-08-22	51.00	51.00	49.00	51.00	674
2025-08-21	51.00	51.00	51.00	51.00	0
2025-08-20	51.00	51.00	51.00	51.00	0
2025-08-19	51.00	51.00	51.00	51.00	0
2025-08-18	51.00	51.00	51.00	51.00	4
2025-08-15	51.00	51.00	51.00	51.00	0
2025-08-14	51.00	51.00	51.00	51.00	0
2025-08-13	51.00	51.00	51.00	51.00	0
2025-08-12	51.00	51.00	51.00	51.00	7
2025-08-11	51.00	51.00	51.00	51.00	0
2025-08-08	51.00	51.00	51.00	51.00	5
2025-08-07	51.00	51.00	51.00	51.00	2
2025-08-06	52.50	53.50	52.50	52.50	692
2025-08-05	52.50	53.50	52.50	53.50	29
2025-08-04	52.50	52.50	52.50	52.50	49,129
2025-08-01	52.50	52.50	52.50	52.50	0
2025-07-31	52.50	52.50	52.50	52.50	2
2025-07-30	52.50	52.50	52.50	52.50	1,637,283
2025-07-29	52.50	52.50	52.50	52.50	0
2025-07-28	51.50	52.50	51.50	52.50	10,000
2025-07-25	51.50	52.50	52.50	52.50	50
2025-07-24	51.50	51.50	51.50	51.50	3,974
2025-07-23	51.50	51.50	51.50	51.50	0
2025-07-22	51.50	51.50	51.50	51.50	10,000
2025-07-21	50.50	51.50	50.50	51.50	6,895
2025-07-18	51.50	51.50	51.50	51.50	2
2025-07-17	51.50	51.50	51.50	51.50	0
2025-07-16	51.50	51.50	51.50	51.50	1
2025-07-15	51.50	51.50	51.50	51.50	1
2025-07-14	50.50	51.50	50.50	51.50	6
2025-07-11	51.50	51.50	51.50	51.50	1
2025-07-10	51.50	51.50	51.50	51.50	1
2025-07-09	51.50	51.50	51.50	51.50	1
2025-07-08	51.50	51.50	51.50	51.50	5,394
2025-07-07	51.50	51.50	51.50	51.50	1
2025-07-04	51.50	51.50	51.50	51.50	0
2025-07-03	51.50	51.50	51.50	51.50	0
2025-07-02	51.50	50.50	50.50	51.50	108
2025-07-01	51.50	51.50	51.50	51.50	0
2025-06-30	51.50	51.50	51.50	51.50	0
2025-06-27	51.50	51.50	51.50	51.50	5,681,460
2025-06-26	51.50	51.50	51.50	51.50	0
2025-06-25	51.50	51.50	51.50	51.50	0
2025-06-24	51.50	51.50	51.50	51.50	100
2025-06-23	51.50	51.50	51.50	51.50	0
2025-06-20	51.50	51.50	51.50	51.50	0
2025-06-19	51.50	51.50	51.50	51.50	0
2025-06-18	51.50	51.50	51.50	51.50	9
2025-06-17	51.50	51.50	50.50	51.50	9
2025-06-16	51.50	51.50	50.50	51.50	8
2025-06-13	51.50	51.50	51.50	51.50	0
2025-06-12	51.50	51.50	51.50	51.50	0
2025-06-11	51.50	51.50	51.50	51.50	0
2025-06-10	51.50	49.00	47.80	49.00	15,185
2025-06-09	49.90	49.90	49.90	49.90	42,177
2025-06-06	49.90	49.90	49.90	49.90	220
2025-06-05	49.90	49.90	49.90	49.90	2
2025-06-04	49.90	49.90	49.90	49.90	2
2025-06-03	49.90	49.90	49.90	49.90	2
2025-06-02	49.90	49.90	49.90	49.90	0
2025-05-30	49.90	49.90	49.90	49.90	2,000
2025-05-29	49.90	49.90	49.90	49.90	1
2025-05-28	49.90	49.90	49.90	49.90	1
2025-05-27	49.90	49.90	49.90	49.90	0
2025-05-26	48.80	48.80	48.80	48.80	0
2025-05-23	49.90	49.90	49.90	49.90	0
2025-05-22	49.90	49.90	49.90	49.90	0
2025-05-21	49.90	49.90	49.90	49.90	0
2025-05-20	49.90	49.90	49.90	49.90	0
2025-05-19	49.90	49.90	49.90	49.90	3
2025-05-16	49.90	49.90	49.90	49.90	8
2025-05-15	49.90	49.90	49.90	49.90	0
2025-05-14	49.90	49.90	49.90	49.90	0
2025-05-13	49.90	49.90	49.90	49.90	0
2025-05-12	49.90	49.90	49.90	49.90	0
2025-05-09	49.90	49.90	49.90	49.90	0
2025-05-08	49.90	49.90	49.90	49.90	1,625
2025-05-07	49.00	47.80	47.80	47.80	22,318
2025-05-06	49.00	49.00	49.00	49.00	0
2025-05-05	48.00	48.00	48.00	48.00	0
2025-05-02	49.00	49.00	49.00	49.00	0
2025-05-01	49.00	49.00	49.00	49.00	8
2025-04-30	49.00	49.00	49.00	49.00	0
2025-04-29	51.00	50.00	49.00	49.00	23,630
2025-04-28	51.00	51.00	51.00	51.00	0
2025-04-25	51.00	51.00	51.00	51.00	0
2025-04-24	51.00	51.00	51.00	51.00	0
2025-04-23	51.00	51.00	51.00	51.00	7
2025-04-22	51.00	51.00	51.00	51.00	1
2025-04-21	51.00	51.00	51.00	51.00	0
2025-04-18	51.00	51.00	51.00	51.00	0
2025-04-17	51.00	51.00	51.00	51.00	0
2025-04-16	51.00	51.00	51.00	51.00	0
2025-04-15	51.00	51.00	51.00	51.00	0
2025-04-14	51.00	51.00	51.00	51.00	0
2025-04-11	51.00	51.00	51.00	51.00	0
2025-04-10	51.00	51.00	51.00	51.00	0
2025-04-09	51.00	51.00	51.00	51.00	0
2025-04-08	51.00	51.00	51.00	51.00	7
2025-04-07	51.00	51.00	51.00	51.00	0
2025-04-04	51.00	51.00	51.00	51.00	0
2025-04-03	51.00	51.00	51.00	51.00	0
2025-04-02	51.00	51.00	51.00	51.00	0
2025-04-01	51.00	51.00	51.00	51.00	0
2025-03-31	51.00	51.00	51.00	51.00	1
2025-03-28	51.00	51.00	51.00	51.00	241,874
2025-03-27	51.00	51.00	51.00	51.00	0
2025-03-26	51.00	52.00	51.00	51.00	2,579
2025-03-25	51.00	51.00	51.00	51.00	0
2025-03-24	51.00	52.00	51.00	51.00	172
2025-03-21	51.00	51.00	51.00	51.00	25,348
2025-03-20	51.00	52.00	51.00	51.00	3
2025-03-19	51.00	52.00	51.00	51.00	38,922
2025-03-18	51.00	51.00	51.00	51.00	16,370
2025-03-17	51.00	51.00	51.00	51.00	154,512
2025-03-14	51.00	51.00	51.00	51.00	11,957
2025-03-13	51.00	51.00	51.00	51.00	35,377
2025-03-12	51.00	51.00	51.00	51.00	0
2025-03-11	51.00	51.00	51.00	51.00	1,690
2025-03-10	51.00	51.00	51.00	51.00	52,004
2025-03-07	51.00	51.00	51.00	51.00	0
2025-03-06	51.00	51.00	51.00	51.00	0
2025-03-05	51.00	51.00	51.00	51.00	139,330
2025-03-04	51.00	50.00	50.00	50.00	6
2025-03-03	51.00	51.00	50.00	51.00	3
2025-02-28	51.00	51.00	51.00	51.00	0
2025-02-27	51.00	51.00	51.00	51.00	10
2025-02-26	51.00	51.00	51.00	51.00	1,233,248
2025-02-25	51.00	51.00	51.00	51.00	0
2025-02-24	51.00	51.00	50.00	51.00	0
2025-02-21	51.00	51.00	51.00	51.00	1
2025-02-20	51.00	51.00	51.00	51.00	1
2025-02-19	51.00	51.00	51.00	51.00	0
2025-02-18	51.00	51.00	51.00	51.00	1
2025-02-17	51.00	51.00	51.00	51.00	1
2025-02-14	51.00	51.00	51.00	51.00	3
2025-02-13	51.00	51.00	50.00	51.00	4
2025-02-12	53.00	53.00	53.00	53.00	3
2025-02-11	53.00	53.00	53.00	53.00	1,000
2025-02-10	53.00	54.00	54.00	54.00	20,447
2025-02-07	54.00	54.00	53.00	53.00	14,743
2025-02-06	54.00	55.00	54.00	54.00	7
2025-02-05	54.00	54.00	54.00	54.00	0
2025-02-04	54.00	54.00	54.00	54.00	3,803
2025-02-03	53.50	54.00	52.50	54.00	33,834
2025-01-31	53.50	53.50	53.50	53.50	0
2025-01-30	53.50	53.50	53.50	53.50	0
2025-01-29	53.50	53.50	53.50	53.50	0
2025-01-28	53.50	53.50	53.50	53.50	0
2025-01-27	53.50	53.50	53.50	53.50	0
2025-01-24	53.50	53.50	53.50	53.50	0
2025-01-23	53.50	53.50	53.50	53.50	7
2025-01-22	53.50	53.50	53.50	53.50	0
2025-01-21	53.50	53.50	53.50	53.50	0
2025-01-20	53.50	53.50	53.50	53.50	4,510
2025-01-17	53.50	53.50	53.50	53.50	0
2025-01-16	53.50	53.50	53.50	53.50	0
2025-01-15	53.50	53.50	53.50	53.50	0
2025-01-14	53.50	53.50	53.50	53.50	0
2025-01-13	53.50	53.50	53.50	53.50	0
2025-01-10	53.50	53.50	53.50	53.50	0
2025-01-09	53.50	53.50	53.50	53.50	0
2025-01-08	53.50	53.50	53.50	53.50	5
2025-01-07	53.50	53.50	53.50	53.50	0
2025-01-06	53.50	53.50	53.50	53.50	0
2025-01-03	53.50	53.50	53.50	53.50	0
2025-01-02	53.50	53.50	53.50	53.50	0
2025-01-01	53.50	53.50	53.50	53.50	0
2024-12-31	53.50	53.50	53.50	53.50	0
2024-12-30	53.50	53.50	53.50	53.50	4,971
2024-12-27	53.50	53.50	53.50	53.50	0
2024-12-26	53.50	53.50	53.50	53.50	0
2024-12-25	53.50	53.50	53.50	53.50	0
2024-12-24	53.50	53.50	53.50	53.50	0
2024-12-23	53.50	53.50	53.50	53.50	3,811
2024-12-20	53.50	53.50	53.50	53.50	0
2024-12-19	53.50	53.50	53.50	53.50	848,497
2024-12-18	53.50	53.50	53.50	53.50	0
2024-12-17	53.50	53.50	53.50	53.50	0
2024-12-16	54.50	54.50	54.50	54.50	0
2024-12-13	54.50	54.50	54.50	54.50	0
2024-12-12	54.50	54.50	54.50	54.50	0
2024-12-11	54.50	54.50	54.50	54.50	18,513
2024-12-10	54.50	54.50	54.50	54.50	11,277
2024-12-09	54.50	54.50	54.50	54.50	25,878
2024-12-06	54.50	54.50	54.50	54.50	10,000
2024-12-05	55.00	52.50	52.50	54.50	8,351
2024-12-04	55.00	55.00	55.00	55.00	0
2024-12-03	55.00	55.00	55.00	55.00	0
2024-12-02	55.00	55.00	55.00	55.00	0
2024-11-29	55.00	55.00	55.00	55.00	0
2024-11-28	55.00	55.00	55.00	55.00	0
2024-11-27	55.00	55.00	55.00	55.00	0
2024-11-26	55.00	55.00	55.00	55.00	0
2024-11-25	55.00	55.00	55.00	55.00	0
2024-11-22	55.00	55.00	55.00	55.00	0
2024-11-21	55.00	55.00	55.00	55.00	0
2024-11-20	55.00	55.00	53.50	55.00	0
2024-11-19	55.00	55.50	55.00	55.00	912
2024-11-18	55.00	55.50	55.00	55.50	1,057,550
2024-11-15	55.00	55.00	53.50	55.00	0
2024-11-14	55.00	55.00	55.00	55.00	0
2024-11-13	55.00	55.00	52.50	52.50	986
2024-11-12	55.00	55.00	55.00	55.00	0
2024-11-11	55.00	55.00	55.00	55.00	24,402
2024-11-08	55.00	55.00	53.50	55.00	8
2024-11-07	55.00	55.00	55.00	55.00	0
2024-11-06	55.00	55.00	55.00	55.00	0
2024-11-05	55.00	55.00	55.00	55.00	0
2024-11-04	55.00	55.00	55.00	55.00	0
2024-11-01	55.00	55.00	52.50	55.00	4
2024-10-31	55.00	55.00	55.00	55.00	0
2024-10-30	55.00	55.00	55.00	55.00	0
2024-10-29	55.00	55.00	55.00	55.00	0
2024-10-28	55.00	55.00	55.00	55.00	0
2024-10-25	55.00	55.00	55.00	55.00	0
2024-10-24	55.00	55.00	55.00	55.00	0
2024-10-23	55.00	55.00	55.00	55.00	0
2024-10-22	55.00	55.00	55.00	55.00	0
2024-10-21	55.00	55.00	55.00	55.00	0
2024-10-18	55.00	55.00	55.00	55.00	0
2024-10-17	55.00	55.00	55.00	55.00	0
2024-10-16	55.00	55.00	52.50	55.00	14
2024-10-15	55.00	55.00	55.00	55.00	0
2024-10-14	55.00	55.00	55.00	55.00	0
2024-10-11	55.00	56.50	53.50	55.00	0
2024-10-10	55.00	55.00	55.00	55.00	0
2024-10-09	55.00	55.00	55.00	55.00	0
2024-10-08	55.50	55.50	55.00	55.00	5
2024-10-07	55.50	55.50	55.50	55.50	0
2024-10-04	55.50	55.50	55.50	55.50	0
2024-10-03	55.50	55.50	55.50	55.50	0
2024-10-02	55.50	55.50	55.50	55.50	0
2024-10-01	55.50	55.50	55.50	55.50	0
2024-09-30	55.50	55.50	55.50	55.50	0
2024-09-27	57.00	57.00	55.50	55.50	0
2024-09-26	57.00	57.00	57.00	57.00	179
2024-09-25	57.00	57.00	57.00	57.00	0
2024-09-24	57.00	57.00	57.00	57.00	0
2024-09-23	57.00	57.00	57.00	57.00	4,689
2024-09-20	57.00	57.00	57.00	57.00	354
2024-09-19	57.00	57.00	57.00	57.00	4,308
2024-09-18	57.00	57.00	57.00	57.00	27,855
2024-09-17	57.00	57.00	57.00	57.00	0
2024-09-16	57.00	55.50	55.50	55.50	1,046
2024-09-13	57.00	57.00	55.50	57.00	387
2024-09-12	57.00	55.50	55.50	55.50	11,886
2024-09-11	57.00	57.00	57.00	57.00	43,651
2024-09-10	57.00	57.00	57.00	57.00	223,214
2024-09-09	57.00	57.00	57.00	57.00	2
2024-09-06	57.00	55.50	55.50	55.50	967
2024-09-05	56.50	56.50	56.50	56.50	0
2024-09-04	56.50	56.50	56.50	56.50	1,023
2024-09-03	56.50	56.50	56.50	56.50	0
2024-09-02	56.50	56.50	56.50	56.50	0
2024-08-30	56.50	56.50	56.50	56.50	0
2024-08-29	56.50	56.50	56.50	56.50	0
2024-08-28	56.50	56.50	56.50	56.50	0
2024-08-27	56.50	56.50	56.50	56.50	0
2024-08-26	56.50	56.50	56.50	56.50	0
2024-08-23	56.50	56.50	56.50	56.50	0
2024-08-22	56.50	56.50	56.50	56.50	753
2024-08-21	56.50	56.50	56.50	56.50	0
2024-08-20	56.50	56.50	56.50	56.50	0
2024-08-19	56.50	56.50	56.50	56.50	0
2024-08-16	56.50	56.50	56.50	56.50	0
2024-08-15	56.50	56.50	56.50	56.50	0
2024-08-14	56.50	56.50	56.50	56.50	597,649
2024-08-13	56.50	56.50	56.50	56.50	0
2024-08-12	56.50	56.50	56.50	56.50	0
2024-08-09	56.50	56.50	56.50	56.50	0
2024-08-08	56.50	58.00	56.50	56.50	5
2024-08-07	57.50	57.50	57.50	57.50	0
2024-08-06	56.50	56.50	56.50	56.50	0
2024-08-05	56.50	56.50	56.50	56.50	0
2024-08-02	56.50	56.50	56.50	56.50	0
2024-08-01	56.50	58.00	56.50	56.50	12
2024-07-31	56.50	56.50	56.50	56.50	0
2024-07-30	56.50	56.50	56.50	56.50	0
2024-07-29	56.50	56.50	56.50	56.50	0
2024-07-26	56.50	56.50	56.50	56.50	0
2024-07-25	56.50	56.50	56.50	56.50	0
2024-07-24	56.50	56.50	56.50	56.50	0
2024-07-23	56.50	58.00	56.50	56.50	77
2024-07-22	56.50	56.50	56.50	56.50	0
2024-07-19	56.50	56.50	54.00	56.50	4,231
2024-07-18	56.50	56.50	56.50	56.50	0
2024-07-17	56.50	56.50	56.50	56.50	0
2024-07-16	56.50	56.50	56.50	56.50	0
2024-07-15	56.50	56.50	56.50	56.50	0
2024-07-12	56.50	56.50	56.50	56.50	0
2024-07-11	56.50	56.50	56.50	56.50	0
2024-07-10	56.50	56.50	54.00	56.50	2,276
2024-07-09	56.50	56.50	56.50	56.50	0
2024-07-08	56.50	56.50	56.50	56.50	0
2024-07-05	56.50	56.50	56.50	56.50	0
2024-07-04	56.50	56.50	56.50	56.50	333
2024-07-03	56.50	56.50	56.50	56.50	0
2024-07-02	56.50	56.50	56.50	56.50	0
2024-07-01	56.50	56.50	56.50	56.50	0
2024-06-28	56.50	56.50	56.50	56.50	0
2024-06-27	56.50	56.50	56.50	56.50	0
2024-06-26	56.50	56.50	56.50	56.50	234,427
2024-06-25	56.50	56.50	56.50	56.50	0
2024-06-24	56.50	56.50	56.50	56.50	33,275
2024-06-21	56.50	56.50	56.50	56.50	5,866
2024-06-20	56.50	56.50	56.50	56.50	0
2024-06-19	56.50	56.50	55.00	56.50	3
2024-06-18	56.50	56.50	56.50	56.50	0
2024-06-17	56.50	56.50	56.50	56.50	18,380
2024-06-14	56.50	56.50	56.50	56.50	0
2024-06-13	56.50	56.50	56.50	56.50	74,673
2024-06-12	56.50	56.50	56.50	56.50	0
2024-06-11	56.50	58.00	55.00	58.00	3,391
2024-06-10	56.50	56.50	56.50	56.50	0
2024-06-07	56.50	56.50	56.50	56.50	14,613
2024-06-06	55.50	56.50	55.50	56.50	266
2024-06-05	55.50	55.50	55.50	55.50	0
2024-06-04	55.50	55.50	55.50	55.50	17,697
2024-06-03	55.50	55.50	55.50	55.50	7,992
2024-05-31	55.50	55.50	55.50	55.50	0
2024-05-30	55.50	55.50	55.50	55.50	0
2024-05-29	55.50	55.50	55.50	55.50	15
2024-05-28	55.50	55.50	55.50	55.50	0
2024-05-27	58.00	58.00	58.00	58.00	0
2024-05-24	55.50	58.00	58.00	58.00	436,776
2024-05-23	55.50	55.50	55.50	55.50	1,484
2024-05-22	55.50	55.50	55.50	55.50	13,772
2024-05-21	55.50	55.50	55.50	55.50	18,005
2024-05-20	55.50	57.00	55.50	55.50	122
2024-05-17	55.50	55.50	55.50	55.50	0
2024-05-16	55.50	55.50	55.50	55.50	0
2024-05-15	55.50	57.00	55.50	55.50	38
2024-05-14	55.50	55.50	53.00	55.50	43,004
2024-05-13	55.50	55.50	55.50	55.50	0
2024-05-10	55.50	55.50	55.50	55.50	7,355
2024-05-09	55.50	55.50	55.50	55.50	8,597
2024-05-08	55.50	55.50	54.00	55.50	1,799
2024-05-07	55.00	55.50	53.50	55.50	544
2024-05-06	55.00	55.00	55.00	55.00	0
2024-05-03	55.00	55.00	55.00	55.00	0
2024-05-02	55.00	55.00	55.00	55.00	0
2024-05-01	55.00	55.00	53.50	55.00	4
2024-04-30	55.00	55.00	55.00	55.00	0
2024-04-29	55.50	55.50	54.00	54.00	11
2024-04-26	55.50	55.50	55.50	55.50	0
2024-04-25	55.50	55.50	55.50	55.50	0
2024-04-24	55.50	55.50	55.50	55.50	0
2024-04-23	55.50	55.50	55.50	55.50	0
2024-04-22	55.50	54.00	54.00	54.00	5
2024-04-19	55.50	55.50	55.50	55.50	0
2024-04-18	55.50	55.50	55.50	55.50	0
2024-04-17	55.50	55.50	55.00	55.50	4
2024-04-16	55.50	55.50	54.00	55.50	1,000
2024-04-15	55.50	55.50	55.50	55.50	0
2024-04-12	55.50	55.50	55.50	55.50	0
2024-04-11	55.50	55.50	55.50	55.50	0
2024-04-10	55.50	55.50	55.50	55.50	1
2024-04-09	55.50	55.50	55.50	55.50	1,000
2024-04-08	55.50	55.50	55.50	55.50	0
2024-04-05	55.50	55.50	55.50	55.50	0
2024-04-04	55.50	55.50	55.50	55.50	0
2024-04-03	55.50	55.50	55.50	55.50	0
2024-04-02	55.50	55.50	55.50	55.50	83,741
2024-04-01	57.00	57.00	57.00	57.00	0
2024-03-29	57.00	57.00	57.00	57.00	0
2024-03-28	55.50	57.00	57.00	57.00	4
2024-03-27	55.50	55.50	55.50	55.50	0
2024-03-26	55.50	55.50	55.50	55.50	0
2024-03-25	55.50	55.50	55.50	55.50	0
2024-03-22	55.50	55.50	55.50	55.50	0
2024-03-21	55.50	55.50	55.50	55.50	4,926
2024-03-20	55.50	55.50	55.50	55.50	25,214
2024-03-19	55.50	55.50	55.50	55.50	19,543
2024-03-18	55.50	55.50	55.50	55.50	45,555
2024-03-15	55.50	55.50	55.50	55.50	21,809
2024-03-14	55.50	55.50	55.50	55.50	31,480
2024-03-13	57.00	57.00	55.50	55.50	3
2024-03-12	55.50	55.50	55.50	55.50	37,146
2024-03-11	55.50	55.50	55.50	55.50	34,773
2024-03-08	55.50	55.50	55.50	55.50	642,855
2024-03-07	55.50	55.50	55.50	55.50	18,836
2024-03-06	54.00	55.50	52.00	52.00	504
2024-03-05	54.00	54.00	54.00	54.00	0
2024-03-04	54.00	52.50	52.50	52.50	1,284
2024-03-01	54.00	54.00	54.00	54.00	0
2024-02-29	54.00	54.00	54.00	54.00	0
2024-02-28	54.00	54.00	54.00	54.00	193
2024-02-27	54.00	54.00	54.00	54.00	0
2024-02-26	54.00	54.00	54.00	54.00	0
2024-02-23	54.00	54.00	54.00	54.00	0
2024-02-22	54.00	54.00	54.00	54.00	0
2024-02-21	54.00	54.00	54.00	54.00	0
2024-02-20	54.00	54.00	54.00	54.00	0
2024-02-19	54.00	54.00	54.00	54.00	0
2024-02-16	54.00	54.00	54.00	54.00	0
2024-02-15	54.00	54.00	54.00	54.00	0
2024-02-14	54.00	54.00	54.00	54.00	0
2024-02-13	54.00	54.00	54.00	54.00	0
2024-02-12	54.00	54.00	54.00	54.00	0
2024-02-09	54.00	54.00	54.00	54.00	0
2024-02-08	54.00	54.00	54.00	54.00	0
2024-02-07	56.50	56.50	55.00	56.50	1,915
2024-02-06	56.50	56.50	56.50	56.50	0
2024-02-05	56.50	56.50	56.50	56.50	0
2024-02-02	56.50	56.50	56.50	56.50	0
2024-02-01	56.50	56.50	56.50	56.50	0
2024-01-31	56.50	56.50	56.50	56.50	444,222
2024-01-30	56.50	56.50	56.50	56.50	0
2024-01-29	56.50	56.50	56.50	56.50	0
2024-01-26	56.50	56.50	56.50	56.50	0
2024-01-25	57.00	57.50	56.50	56.50	2
2024-01-24	54.50	57.00	54.50	57.00	0
2024-01-23	54.50	54.50	54.50	54.50	0
2024-01-22	54.50	54.50	54.50	54.50	0
2024-01-19	54.50	54.50	54.50	54.50	0
2024-01-18	54.50	54.50	54.50	54.50	0
2024-01-17	54.50	54.50	54.50	54.50	0
2024-01-16	54.50	54.50	54.50	54.50	11,758
2024-01-15	54.50	54.50	54.50	54.50	8,836
2024-01-12	54.50	54.50	54.50	54.50	0
2024-01-11	54.50	54.50	54.50	54.50	0
2024-01-10	54.50	54.50	54.50	54.50	0
2024-01-09	54.50	54.50	54.50	54.50	0
2024-01-08	54.50	54.50	54.50	54.50	0
2024-01-05	54.50	54.50	54.50	54.50	0
2024-01-04	54.50	54.50	54.50	54.50	0
2024-01-03	54.50	54.50	54.50	54.50	0
2024-01-02	54.50	54.50	54.50	54.50	0
2024-01-01	54.50	54.50	54.50	54.50	0
2023-12-29	54.50	54.50	54.50	54.50	0
2023-12-28	54.50	54.50	54.50	54.50	0
2023-12-27	54.50	54.50	54.50	54.50	0
2023-12-26	54.50	54.50	54.50	54.50	0
2023-12-25	54.50	54.50	54.50	54.50	0
2023-12-22	54.50	54.50	54.50	54.50	21,871
2023-12-21	54.50	54.50	54.50	54.50	5,000
2023-12-20	54.50	54.50	54.50	54.50	0
2023-12-19	54.50	54.50	54.50	54.50	0
2023-12-18	54.50	54.50	54.50	54.50	0
2023-12-15	54.50	54.50	54.50	54.50	0
2023-12-14	54.50	54.50	54.50	54.50	1,346
2023-12-13	54.50	54.50	54.50	54.50	0
2023-12-12	54.50	54.50	54.50	54.50	607,034
2023-12-11	54.50	54.50	54.50	54.50	11,814
2023-12-08	54.50	54.50	54.50	54.50	5,896
2023-12-07	54.50	54.50	54.50	54.50	27,551
2023-12-06	51.05	53.00	53.00	53.00	4,895
2023-12-05	51.05	51.05	51.05	51.05	0
2023-12-04	51.05	51.05	51.05	51.05	0
2023-12-01	51.05	51.05	51.05	51.05	30,820
2023-11-30	51.05	51.05	51.05	51.05	5,133
2023-11-29	51.05	51.05	51.05	51.05	0
2023-11-28	51.05	51.05	49.60	51.05	5
2023-11-27	51.05	51.05	51.05	51.05	4,214
2023-11-24	51.05	49.60	49.60	49.60	13,124
2023-11-23	51.05	51.05	51.05	51.05	0
2023-11-22	51.05	51.05	51.05	51.05	0
2023-11-21	51.05	51.05	51.05	51.05	0
2023-11-20	51.05	51.05	51.05	51.05	0
2023-11-17	51.05	51.05	51.05	51.05	0
2023-11-16	51.05	51.05	51.05	51.05	0
2023-11-15	51.05	51.05	51.05	51.05	0
2023-11-14	51.05	51.05	51.05	51.05	0
2023-11-13	51.05	51.05	51.05	51.05	0
2023-11-10	51.05	51.05	51.05	51.05	0
2023-11-09	51.05	51.05	51.05	51.05	0
2023-11-08	51.05	51.05	51.05	51.05	0
2023-11-07	51.05	51.05	51.05	51.05	1
2023-11-06	55.00	55.00	55.00	55.00	0
2023-11-03	55.00	55.00	55.00	55.00	0
2023-11-02	55.00	55.00	55.00	55.00	0
2023-11-01	55.00	55.00	55.00	55.00	974
2023-10-31	55.00	55.00	55.00	55.00	0
2023-10-30	55.00	55.00	55.00	55.00	0
2023-10-27	55.00	55.00	55.00	55.00	218
2023-10-26	55.00	55.00	55.00	55.00	0
2023-10-25	55.00	55.00	55.00	55.00	0
2023-10-24	55.00	55.00	55.00	55.00	0
2023-10-23	55.00	55.00	55.00	55.00	1
2023-10-20	55.00	55.00	55.00	55.00	0
2023-10-19	55.00	55.00	55.00	55.00	0
2023-10-18	55.00	55.00	55.00	55.00	0
2023-10-17	55.00	55.00	55.00	55.00	0
2023-10-16	55.00	55.00	55.00	55.00	0
2023-10-13	55.00	55.00	55.00	55.00	16
2023-10-12	55.00	55.00	55.00	55.00	0
2023-10-11	55.00	55.00	55.00	55.00	0
2023-10-10	55.00	55.00	55.00	55.00	0
2023-10-09	55.00	55.00	55.00	55.00	0
2023-10-06	55.00	55.00	55.00	55.00	0
2023-10-05	55.00	55.00	55.00	55.00	0
2023-10-04	55.00	55.00	55.00	55.00	0
2023-10-03	55.00	55.00	55.00	55.00	0
2023-10-02	55.00	55.00	55.00	55.00	0
2023-09-29	55.00	55.00	55.00	55.00	0
2023-09-28	55.00	55.00	55.00	55.00	148,663
2023-09-27	55.00	55.00	55.00	55.00	1
2023-09-26	55.00	55.00	55.00	55.00	32,634
2023-09-25	55.00	55.00	55.00	55.00	34,087
2023-09-22	55.00	55.00	55.00	55.00	12,148
2023-09-21	55.00	55.00	55.00	55.00	9,350
2023-09-20	55.00	55.00	55.00	55.00	0
2023-09-19	55.00	55.00	55.00	55.00	0
2023-09-18	55.00	55.00	55.00	55.00	22,991
2023-09-15	55.00	55.00	55.00	55.00	73,838
2023-09-14	55.00	55.00	55.00	55.00	24,681
2023-09-13	55.00	55.00	55.00	55.00	52,780
2023-09-12	55.00	55.00	55.00	55.00	1,324
2023-09-11	55.00	55.00	55.00	55.00	81,700
2023-09-08	55.00	55.00	55.00	55.00	349,108
2023-09-07	55.00	55.00	55.00	55.00	0
2023-09-06	55.00	55.00	55.00	55.00	0
2023-09-05	55.00	55.00	55.00	55.00	0
2023-09-04	55.00	55.00	55.00	55.00	1
2023-09-01	55.00	55.00	55.00	55.00	0
2023-08-31	55.00	55.00	55.00	55.00	0
2023-08-30	55.00	55.00	55.00	55.00	0
2023-08-29	55.00	55.00	55.00	55.00	0
2023-08-28	55.00	55.00	55.00	55.00	0
2023-08-25	55.00	55.00	55.00	55.00	0
2023-08-24	55.00	55.00	55.00	55.00	0
2023-08-23	55.00	55.00	55.00	55.00	0
2023-08-22	55.00	55.00	55.00	55.00	1
2023-08-21	55.00	55.00	55.00	55.00	0
2023-08-18	55.00	55.00	55.00	55.00	0
2023-08-17	55.00	55.00	55.00	55.00	0
2023-08-16	55.00	55.00	55.00	55.00	0
2023-08-15	55.00	55.00	55.00	55.00	0
2023-08-14	55.00	55.00	55.00	55.00	0
2023-08-11	55.00	55.00	55.00	55.00	0
2023-08-10	55.50	55.50	55.00	55.00	5,024
2023-08-09	58.00	59.50	58.00	58.00	8,500
2023-08-08	58.00	58.00	58.00	58.00	0
2023-08-07	58.00	58.00	57.50	58.00	168
2023-08-04	58.00	58.00	58.00	58.00	0
2023-08-03	58.00	58.00	58.00	58.00	0
2023-08-02	58.00	58.00	58.00	58.00	0
2023-08-01	58.00	58.00	58.00	58.00	0
2023-07-31	58.00	58.00	58.00	58.00	0
2023-07-28	58.50	58.50	58.00	58.00	8,861
2023-07-27	58.50	58.50	58.50	58.50	134,913
2023-07-26	58.50	58.50	58.50	58.50	3,160
2023-07-25	57.50	58.50	57.50	58.50	13,366
2023-07-24	58.50	58.50	57.50	57.50	188
2023-07-21	58.50	58.50	58.50	58.50	0
2023-07-20	58.50	58.50	58.50	58.50	0
2023-07-19	58.50	58.50	58.50	58.50	0
2023-07-18	58.50	58.50	58.50	58.50	0
2023-07-17	58.50	58.50	58.50	58.50	0
2023-07-14	59.00	59.00	58.50	58.50	5,627
2023-07-13	59.00	59.00	59.00	59.00	0
2023-07-12	59.00	59.00	59.00	59.00	0
2023-07-11	59.00	59.00	59.00	59.00	0
2023-07-10	59.00	59.00	59.00	59.00	0
2023-07-07	59.00	59.00	59.00	59.00	0
2023-07-06	59.00	59.00	59.00	59.00	0
2023-07-05	59.00	59.00	59.00	59.00	0
2023-07-04	59.00	59.00	59.00	59.00	2,000
2023-07-03	59.00	59.00	59.00	59.00	3,000
2023-06-30	59.00	59.00	59.00	59.00	0
2023-06-29	59.00	59.00	59.00	59.00	0
2023-06-28	59.00	59.00	59.00	59.00	0
2023-06-27	59.00	59.00	59.00	59.00	2
2023-06-26	59.00	59.00	59.00	59.00	0
2023-06-23	59.00	59.00	59.00	59.00	0
2023-06-22	59.00	59.00	59.00	59.00	2
2023-06-21	59.00	59.00	59.00	59.00	0
2023-06-20	57.50	59.00	57.50	59.00	447,403
2023-06-19	59.00	59.00	59.00	59.00	8
2023-06-16	59.00	59.00	59.00	59.00	0
2023-06-15	59.00	59.00	59.00	59.00	0
2023-06-14	59.00	59.00	57.00	59.00	58,026
2023-06-13	59.00	59.00	59.00	59.00	69,463
2023-06-12	59.00	59.00	59.00	59.00	0
2023-06-09	59.00	59.00	59.00	59.00	0
2023-06-08	59.00	59.00	59.00	59.00	0
2023-06-07	59.00	59.00	59.00	59.00	4,303
2023-06-06	59.00	59.00	59.00	59.00	0
2023-06-05	59.00	59.00	59.00	59.00	0
2023-06-02	59.00	59.00	59.00	59.00	0
2023-06-01	59.00	59.00	59.00	59.00	0
2023-05-31	59.00	59.00	59.00	59.00	17
2023-05-30	59.00	59.00	59.00	59.00	0
2023-05-29	59.00	59.00	59.00	59.00	0
2023-05-26	59.00	59.00	59.00	59.00	199
2023-05-25	59.00	59.00	59.00	59.00	0
2023-05-24	59.00	59.00	59.00	59.00	0
2023-05-23	59.00	57.00	57.00	57.00	1,500
2023-05-22	59.00	59.00	59.00	59.00	0
2023-05-19	59.00	59.00	59.00	59.00	0
2023-05-18	59.00	59.00	59.00	59.00	0
2023-05-17	59.00	59.00	59.00	59.00	0
2023-05-16	59.00	59.00	59.00	59.00	0
2023-05-15	59.00	59.00	59.00	59.00	0
2023-05-12	59.00	59.00	59.00	59.00	0
2023-05-11	59.00	59.00	59.00	59.00	86
2023-05-10	59.00	59.00	59.00	59.00	4,692
2023-05-09	57.00	59.00	57.00	59.00	674
2023-05-08	57.00	57.00	57.00	57.00	0
2023-05-05	57.00	57.00	57.00	57.00	15,523
2023-05-04	57.00	57.00	57.00	57.00	0
2023-05-03	57.00	57.00	57.00	57.00	0
2023-05-02	57.00	57.00	57.00	57.00	0
2023-05-01	57.00	57.00	57.00	57.00	0
2023-04-28	57.00	57.00	57.00	57.00	92
2023-04-27	57.00	57.00	57.00	57.00	0
2023-04-26	57.00	57.00	57.00	57.00	30,028
2023-04-25	57.00	57.00	57.00	57.00	1,690
2023-04-24	57.00	57.00	57.00	57.00	0
2023-04-21	57.00	57.00	57.00	57.00	14,945
2023-04-20	57.00	57.00	57.00	57.00	0
2023-04-19	57.00	57.00	57.00	57.00	3
2023-04-18	57.00	57.00	57.00	57.00	22,546
2023-04-17	57.00	57.00	57.00	57.00	0
2023-04-14	57.00	57.00	57.00	57.00	0
2023-04-13	57.00	57.00	57.00	57.00	46
2023-04-12	57.00	57.00	57.00	57.00	0
2023-04-11	57.00	57.00	57.00	57.00	0
2023-04-10	57.00	57.00	57.00	57.00	0
2023-04-07	57.00	57.00	57.00	57.00	0
2023-04-06	57.00	57.00	57.00	57.00	18,022
2023-04-05	57.00	57.00	57.00	57.00	172,473
2023-04-04	57.00	57.00	57.00	57.00	16,251
2023-04-03	57.00	57.00	57.00	57.00	12,000
2023-03-31	57.00	57.00	57.00	57.00	17,217
2023-03-30	59.50	59.50	56.50	57.00	162
2023-03-29	59.50	60.00	59.50	59.50	278
2023-03-28	59.50	59.50	59.50	59.50	0
2023-03-27	59.50	59.50	59.50	59.50	0
2023-03-24	59.50	59.50	59.50	59.50	0
2023-03-23	59.50	59.50	59.50	59.50	9,836
2023-03-22	59.50	59.50	59.50	59.50	2
2023-03-21	59.50	59.50	59.50	59.50	0
2023-03-20	59.50	59.50	59.50	59.50	0
2023-03-17	59.50	59.50	59.50	59.50	0
2023-03-16	59.50	59.50	59.50	59.50	0
2023-03-15	59.50	59.50	59.50	59.50	0
2023-03-14	59.50	59.50	59.50	59.50	100
2023-03-13	59.50	59.50	59.50	59.50	0
2023-03-10	59.50	59.50	59.50	59.50	21,605
2023-03-09	59.50	59.50	59.50	59.50	23,381
2023-03-08	59.50	59.50	59.50	59.50	47,236
2023-03-07	59.50	59.50	59.50	59.50	1,964,295
2023-03-06	59.50	59.50	59.50	59.50	32
2023-03-03	59.50	59.50	59.50	59.50	1,307
2023-03-02	59.50	59.50	59.50	59.50	0
2023-03-01	59.50	59.50	59.50	59.50	0
2023-02-28	60.00	60.00	59.50	59.50	24,523
2023-02-27	60.00	60.00	60.00	60.00	0
2023-02-24	60.00	60.00	60.00	60.00	0
2023-02-23	60.00	60.00	60.00	60.00	0
2023-02-22	60.00	60.00	60.00	60.00	0
2023-02-21	60.00	60.00	60.00	60.00	0
2023-02-20	60.00	60.00	60.00	60.00	0
2023-02-17	60.00	60.00	60.00	60.00	4,002
2023-02-16	60.00	60.00	60.00	60.00	3,371
2023-02-15	60.00	60.00	60.00	60.00	0
2023-02-14	60.00	60.00	60.00	60.00	6,922
2023-02-13	60.00	60.00	60.00	60.00	1,139,151
2023-02-10	60.00	61.00	60.00	60.00	4,632
2023-02-09	60.00	60.00	60.00	60.00	0
2023-02-08	60.00	60.00	60.00	60.00	0
2023-02-07	60.00	60.00	60.00	60.00	0
2023-02-06	60.00	60.00	60.00	60.00	3,252
2023-02-03	60.00	60.00	60.00	60.00	0
2023-02-02	61.00	61.00	60.00	60.00	6,427
2023-02-01	62.50	62.50	62.50	62.50	523
2023-01-31	62.50	63.50	63.50	63.50	20,907
2023-01-30	63.00	64.00	62.50	62.50	46,252
2023-01-27	63.00	63.00	63.00	63.00	30,000
2023-01-26	63.00	63.00	63.00	63.00	37,199
2023-01-25	63.00	63.00	63.00	63.00	0
2023-01-24	63.00	63.00	63.00	63.00	86
2023-01-23	63.00	63.00	63.00	63.00	1,408
2023-01-20	63.00	63.00	63.00	63.00	0
2023-01-19	63.00	63.00	63.00	63.00	0
2023-01-18	63.00	63.00	63.00	63.00	0
2023-01-17	63.00	63.00	63.00	63.00	17,038
2023-01-16	63.00	63.00	63.00	63.00	0
2023-01-13	63.00	63.00	63.00	63.00	0
2023-01-12	63.00	63.00	63.00	63.00	40,696
2023-01-11	63.00	64.00	63.00	63.00	387
2023-01-10	63.00	63.00	63.00	63.00	0
2023-01-09	63.00	63.00	63.00	63.00	17,529
2023-01-06	63.00	63.00	63.00	63.00	0
2023-01-05	63.00	63.00	63.00	63.00	5,775
2023-01-04	63.00	63.00	63.00	63.00	0
2023-01-03	63.00	63.00	63.00	63.00	22
2023-01-02	63.00	63.00	63.00	63.00	0
2022-12-30	63.00	63.00	63.00	63.00	0
2022-12-29	63.00	63.00	63.00	63.00	470,389
2022-12-28	63.00	63.00	63.00	63.00	0
2022-12-27	63.00	63.00	63.00	63.00	0
2022-12-26	63.00	63.00	63.00	63.00	0
2022-12-23	63.00	63.00	63.00	63.00	0
2022-12-22	63.00	63.00	63.00	63.00	0
2022-12-21	63.00	63.00	63.00	63.00	0
2022-12-20	63.00	63.00	63.00	63.00	0
2022-12-19	63.00	63.00	63.00	63.00	0
2022-12-16	63.00	63.00	63.00	63.00	0
2022-12-15	63.00	63.00	63.00	63.00	55,595
2022-12-14	63.00	63.00	63.00	63.00	28,391
2022-12-13	63.00	63.00	63.00	63.00	9,912
2022-12-12	63.00	63.00	63.00	63.00	2,549,337
2022-12-09	63.00	63.00	63.00	63.00	0
2022-12-08	63.00	63.00	63.00	63.00	25,614
2022-12-07	60.50	63.00	60.50	63.00	35,604
2022-12-06	60.50	60.50	60.50	60.50	0
2022-12-05	60.50	60.50	60.50	60.50	7,161
2022-12-02	60.50	60.50	60.50	60.50	0
2022-12-01	60.50	60.50	60.50	60.50	1,101
2022-11-30	60.50	60.50	60.50	60.50	35,268
2022-11-29	60.50	60.50	60.50	60.50	0
2022-11-28	60.50	60.50	60.50	60.50	0
2022-11-25	60.50	60.50	60.50	60.50	0
2022-11-24	60.50	60.50	60.50	60.50	19,016
2022-11-23	60.50	60.50	60.50	60.50	2,890
2022-11-22	60.50	60.50	60.50	60.50	0
2022-11-21	60.50	60.50	60.50	60.50	0
2022-11-18	60.50	60.50	60.50	60.50	3,073
2022-11-17	60.50	60.50	60.50	60.50	0
2022-11-16	60.50	60.50	60.50	60.50	20,276
2022-11-15	60.50	60.50	60.50	60.50	9
2022-11-14	60.50	60.50	60.50	60.50	24,372
2022-11-11	60.50	60.50	60.50	60.50	0
2022-11-10	60.50	60.50	60.50	60.50	8,564
2022-11-09	60.50	60.50	60.50	60.50	3,073
2022-11-08	60.50	60.50	60.50	60.50	0
2022-11-07	60.50	60.50	60.50	60.50	0
2022-11-04	60.50	60.50	60.50	60.50	0
2022-11-03	60.50	60.50	60.50	60.50	0
2022-11-02	60.50	60.50	60.50	60.50	0
2022-11-01	60.50	60.50	60.50	60.50	0
2022-10-31	60.50	60.50	60.50	60.50	0
2022-10-28	60.50	60.50	60.50	60.50	0
2022-10-27	60.50	60.50	60.50	60.50	0
2022-10-26	60.50	60.50	60.50	60.50	0
2022-10-25	60.50	60.50	60.50	60.50	0
2022-10-24	60.50	60.50	60.50	60.50	0
2022-10-21	60.50	60.50	60.50	60.50	0
2022-10-20	60.50	60.50	60.50	60.50	0
2022-10-19	60.50	60.50	60.50	60.50	0
2022-10-18	61.00	61.00	60.50	60.50	26,244
2022-10-17	61.00	61.00	61.00	61.00	0
2022-10-14	65.00	65.00	65.00	65.00	0
2022-10-13	65.00	65.00	65.00	65.00	0
2022-10-12	65.00	65.00	65.00	65.00	0
2022-10-11	65.00	65.00	65.00	65.00	0
2022-10-10	65.00	65.00	65.00	65.00	0
2022-10-07	65.00	65.00	65.00	65.00	0
2022-10-06	65.00	65.00	65.00	65.00	0
2022-10-05	65.00	65.00	65.00	65.00	0
2022-10-04	65.00	65.00	65.00	65.00	0
2022-10-03	65.00	65.00	65.00	65.00	0
2022-09-30	65.00	65.00	65.00	65.00	0
2022-09-29	65.00	65.00	65.00	65.00	638,776
2022-09-28	65.00	65.00	65.00	65.00	12,357
2022-09-27	65.00	65.00	65.00	65.00	0
2022-09-26	65.00	65.00	65.00	65.00	67,902
2022-09-23	65.00	65.00	65.00	65.00	37,009
2022-09-22	65.00	65.00	65.00	65.00	10,983
2022-09-21	65.00	65.00	65.00	65.00	5,598
2022-09-20	65.00	65.00	65.00	65.00	19,291
2022-09-19	65.00	65.00	65.00	65.00	0
2022-09-16	65.00	65.00	65.00	65.00	0
2022-09-15	65.00	65.00	65.00	65.00	0
2022-09-14	65.00	65.00	65.00	65.00	0
2022-09-13	65.00	65.00	65.00	65.00	57,652
2022-09-12	65.00	65.00	65.00	65.00	1,518,452
2022-09-09	65.50	65.50	65.00	65.00	26,094
2022-09-08	65.50	65.50	65.50	65.50	15,497
2022-09-07	66.00	66.00	65.50	65.50	46,484
2022-09-06	66.00	66.00	66.00	66.00	0
2022-09-05	66.00	66.00	66.00	66.00	0
2022-09-02	66.00	66.00	66.00	66.00	0
2022-09-01	66.00	66.00	66.00	66.00	16,128
2022-08-31	66.00	66.00	66.00	66.00	0
2022-08-30	66.00	66.00	66.00	66.00	0
2022-08-29	66.00	66.00	66.00	66.00	0
2022-08-26	66.00	66.00	66.00	66.00	200
2022-08-25	66.00	66.00	66.00	66.00	0
2022-08-24	67.00	67.00	67.00	66.00	6,000
2022-08-23	66.50	66.50	66.00	66.00	7,749
2022-08-22	66.50	66.50	66.50	66.50	0
2022-08-19	66.50	66.50	66.50	66.50	0
2022-08-18	66.50	66.50	66.50	66.50	14,000
2022-08-17	66.50	66.50	66.50	66.50	13,000
2022-08-16	66.50	66.50	66.50	66.50	892,138
2022-08-15	66.50	66.50	66.50	66.50	23,926
2022-08-12	66.50	66.50	66.50	66.50	0
2022-08-11	66.50	66.50	66.50	66.50	0
2022-08-10	69.50	69.50	69.50	69.50	0
2022-08-09	69.50	69.50	69.50	69.50	0
2022-08-08	62.00	62.00	62.00	69.50	12,281
2022-08-05	68.50	69.50	68.50	69.50	3,496
2022-08-04	68.50	66.00	66.00	66.00	300
2022-08-03	68.50	68.50	68.50	68.50	0
2022-08-02	68.50	68.50	68.50	68.50	0
2022-08-01	68.50	68.50	68.50	68.50	36,035
2022-07-29	68.50	68.50	68.50	68.50	34,812
2022-07-28	68.50	68.50	68.50	68.50	0
2022-07-27	68.50	68.50	68.50	68.50	0
2022-07-26	68.50	68.50	68.50	68.50	0
2022-07-25	68.50	68.50	68.50	68.50	1,978
2022-07-22	68.50	68.50	68.50	68.50	0
2022-07-21	68.50	68.50	68.50	68.50	2,516
2022-07-20	68.50	68.50	68.50	68.50	0
2022-07-19	70.50	70.50	69.50	70.00	47,218
2022-07-18	70.50	70.50	70.50	70.50	27,627
2022-07-15	70.50	70.50	70.50	70.50	0
2022-07-14	70.50	70.50	70.50	70.50	13,812
2022-07-13	70.50	70.50	70.50	70.50	0
2022-07-12	70.50	70.50	70.50	70.50	0
2022-07-11	70.50	70.50	70.50	70.50	0
2022-07-08	70.50	70.50	70.50	70.50	0
2022-07-07	70.50	70.50	70.50	70.50	0
2022-07-06	70.50	70.50	69.00	70.50	0
2022-07-05	70.50	70.50	70.50	70.50	0
2022-07-04	70.50	70.50	70.50	70.50	0
2022-07-01	70.50	70.50	70.50	70.50	0
2022-06-30	70.50	70.50	70.50	70.50	0
2022-06-29	70.50	70.50	70.50	70.50	0
2022-06-28	70.50	70.50	70.50	70.50	0
2022-06-27	70.50	70.50	70.50	70.50	0
2022-06-24	70.50	70.50	70.50	70.50	63,110
2022-06-23	70.50	70.50	70.50	70.50	0
2022-06-22	70.50	70.50	70.50	70.50	0
2022-06-21	70.50	70.50	70.50	70.50	0
2022-06-20	70.50	70.50	70.50	70.50	0
2022-06-17	70.50	70.50	70.50	70.50	0
2022-06-16	71.50	71.50	70.50	70.50	3,425
2022-06-15	71.50	71.50	71.50	71.50	0
2022-06-14	71.50	71.50	71.50	71.50	865,024
2022-06-13	71.50	71.50	71.50	71.50	193
2022-06-10	71.50	70.00	70.00	71.50	9,582
2022-06-09	71.50	71.50	71.50	71.50	51,398
2022-06-08	70.50	71.50	69.50	71.50	8,608
2022-06-07	70.50	70.50	70.50	70.50	0
2022-06-06	70.50	70.50	70.50	70.50	0
2022-06-03	70.50	70.50	70.50	70.50	0
2022-06-02	70.50	70.50	70.50	70.50	0
2022-06-01	70.50	70.50	70.50	70.50	7,000
2022-05-31	70.50	70.50	70.50	70.50	8,429
2022-05-30	70.50	70.50	70.50	70.50	0
2022-05-27	70.50	70.50	70.50	70.50	0
2022-05-26	70.50	70.50	70.50	70.50	0
2022-05-25	70.50	70.50	70.50	70.50	0
2022-05-24	70.50	70.50	70.50	70.50	0
2022-05-23	70.50	70.50	70.50	70.50	0
2022-05-20	70.50	70.50	70.50	70.50	0
2022-05-19	70.50	70.50	70.50	70.50	0
2022-05-18	70.50	70.50	70.50	70.50	2,746
2022-05-17	70.50	70.50	70.50	70.50	0
2022-05-16	70.50	70.50	70.50	70.50	0
2022-05-13	70.50	70.50	70.50	70.50	0
2022-05-12	70.50	70.50	70.50	70.50	2,508
2022-05-11	70.50	70.50	70.50	70.50	0
2022-05-10	70.50	70.50	70.50	70.50	0
2022-05-09	70.50	70.50	70.50	70.50	0
2022-05-06	69.50	70.50	69.50	70.50	49
2022-05-05	69.50	69.50	69.50	69.50	3,391
2022-05-04	69.50	69.50	69.50	69.50	5,202
2022-05-03	69.50	69.50	69.50	69.50	14,856
2022-05-02	69.50	69.50	69.50	69.50	0
2022-04-29	69.50	69.50	69.50	69.50	0
2022-04-28	69.50	69.50	69.50	69.50	0
2022-04-27	69.50	69.50	69.50	69.50	0
2022-04-26	69.50	69.50	69.50	69.50	0
2022-04-25	69.50	69.50	69.50	69.50	463,707
2022-04-22	69.50	69.50	69.50	69.50	0
2022-04-21	69.50	69.50	69.50	69.50	0
2022-04-20	69.50	69.50	69.50	69.50	1
2022-04-19	68.50	68.50	68.50	68.50	20,283
2022-04-18	68.50	68.50	68.50	68.50	0
2022-04-15	68.50	68.50	68.50	68.50	0
2022-04-14	68.50	68.50	68.50	68.50	0
2022-04-13	68.50	68.50	68.50	68.50	0
2022-04-12	68.50	68.50	68.50	68.50	7,142
2022-04-11	68.50	68.50	68.50	68.50	0
2022-04-08	69.50	69.50	68.50	68.50	27,955
2022-04-07	69.50	69.50	69.50	69.50	57,351
2022-04-06	69.50	69.50	69.50	69.50	2,206
2022-04-05	69.50	69.50	69.50	69.50	0
2022-04-04	69.50	69.50	69.50	69.50	0
2022-04-01	69.50	69.50	69.50	69.50	0
2022-03-31	69.50	69.50	69.50	69.50	0
2022-03-30	69.50	69.50	69.50	69.50	3,968
2022-03-29	69.50	69.50	69.50	69.50	0
2022-03-28	69.50	69.50	69.50	69.50	0
2022-03-25	69.50	69.50	69.50	69.50	15,492
2022-03-24	69.50	69.50	69.50	69.50	0
2022-03-23	69.50	69.50	69.50	69.50	0
2022-03-22	69.50	69.50	69.50	69.50	0
2022-03-21	69.50	69.50	69.50	69.50	20,000
2022-03-18	69.50	69.50	69.50	69.50	29,771
2022-03-17	69.50	69.50	69.50	69.50	1,398
2022-03-16	69.50	69.50	69.50	69.50	22,472
2022-03-15	69.50	69.50	69.50	69.50	5,000
2022-03-14	69.50	69.50	69.50	69.50	7,007
2022-03-11	72.50	72.50	69.50	69.50	1,037
2022-03-10	72.50	72.50	72.50	72.50	500
2022-03-09	72.50	72.50	72.50	72.50	0
2022-03-08	72.50	72.50	72.50	72.50	32,997
2022-03-07	72.50	72.50	72.50	72.50	58,809
2022-03-04	72.50	72.50	72.50	72.50	1,149
2022-03-03	72.50	72.50	72.50	72.50	12,000
2022-03-02	72.50	72.50	72.50	72.50	0
2022-03-01	73.50	73.50	72.50	72.50	28,878
2022-02-28	74.50	74.50	73.50	73.50	3,000
2022-02-25	75.50	75.50	74.50	74.50	298
2022-02-24	77.00	77.00	77.00	75.50	606
2022-02-23	76.00	76.00	75.50	75.50	4
2022-02-22	76.00	76.00	76.00	76.00	0
2022-02-21	76.00	76.00	76.00	76.00	0
2022-02-18	76.00	76.00	76.00	76.00	0
2022-02-17	76.00	76.00	76.00	76.00	1,280
2022-02-16	76.00	76.00	76.00	76.00	40,112
2022-02-15	76.00	76.00	76.00	76.00	0
2022-02-14	76.00	76.00	76.00	76.00	0
2022-02-11	76.00	76.00	76.00	76.00	11,001
2022-02-10	76.00	76.00	76.00	76.00	0
2022-02-09	76.00	76.00	76.00	76.00	10,000
2022-02-08	76.00	76.00	76.00	76.00	11,700
2022-02-07	76.00	76.00	76.00	76.00	19,937
2022-02-04	76.00	76.00	76.00	76.00	3,250
2022-02-03	76.00	76.00	76.00	76.00	5,531
2022-02-02	79.50	81.00	81.00	81.00	22,571
2022-02-01	79.50	79.50	79.50	79.50	10,939
2022-01-31	79.50	79.50	79.50	79.50	30,944
2022-01-28	81.00	81.00	81.00	79.50	2,500
2022-01-27	82.00	82.00	79.50	79.50	9,175
2022-01-26	82.00	82.00	82.00	82.00	41,283
2022-01-25	82.00	82.00	82.00	82.00	18,111
2022-01-24	82.00	82.00	82.00	82.00	0
2022-01-21	79.50	82.00	79.50	82.00	18,213
2022-01-20	79.50	79.50	79.50	79.50	18,656
2022-01-19	79.50	79.50	79.50	79.50	9,234
2022-01-18	79.50	79.50	79.50	79.50	15,089
2022-01-17	79.50	79.50	79.50	79.50	0
2022-01-14	79.50	79.50	79.50	79.50	0
2022-01-13	79.50	79.50	79.50	79.50	624
2022-01-12	79.50	79.50	79.50	79.50	0
2022-01-11	79.50	79.50	79.50	79.50	4,968
2022-01-10	79.50	79.50	79.50	79.50	0
2022-01-07	79.50	79.50	79.50	79.50	132,078
2022-01-06	79.50	79.50	79.50	79.50	5,574
2022-01-05	79.50	79.50	79.50	79.50	9,034
2022-01-04	79.50	81.00	81.00	79.50	12,915
2022-01-03	79.50	79.50	79.50	79.50	0
2021-12-31	79.50	79.50	79.50	79.50	0
2021-12-30	79.50	79.50	79.50	79.50	0
2021-12-29	80.00	80.00	79.50	79.50	36,501
2021-12-28	80.00	80.00	80.00	80.00	0
2021-12-27	80.00	80.00	80.00	80.00	0
2021-12-24	80.00	80.00	80.00	80.00	0
2021-12-23	80.00	80.00	80.00	80.00	0
2021-12-22	80.50	80.50	80.00	80.00	22,878
2021-12-21	80.50	80.50	80.50	80.50	20,000
2021-12-20	80.50	80.50	80.50	80.50	121,263
2021-12-17	80.50	80.50	80.50	80.50	0
2021-12-16	80.50	80.50	80.50	80.50	0
2021-12-15	80.50	80.50	80.50	80.50	4,689
2021-12-14	80.50	80.50	80.50	80.50	0
2021-12-13	80.50	80.50	80.50	80.50	0
2021-12-10	80.50	80.50	80.50	80.50	0
2021-12-09	80.50	80.50	80.50	80.50	0
2021-12-08	80.50	80.50	80.50	80.50	13,206
2021-12-07	80.50	80.50	80.50	80.50	161
2021-12-06	80.50	79.00	79.00	80.50	60
2021-12-03	81.00	81.00	80.50	80.50	0
2021-12-02	81.00	81.00	81.00	81.00	12,500
2021-12-01	81.00	81.00	81.00	81.00	0
2021-11-30	81.00	81.00	81.00	81.00	1,893
2021-11-29	81.00	81.00	81.00	81.00	4,676
2021-11-26	81.50	79.50	79.50	79.50	567
2021-11-25	81.50	81.50	81.50	81.50	661
2021-11-24	81.50	81.50	81.50	81.50	0
2021-11-23	81.50	81.50	81.50	81.50	24,421
2021-11-22	81.50	81.50	81.50	81.50	0
2021-11-19	81.50	81.50	81.50	81.50	9,949
2021-11-18	81.50	81.50	81.50	81.50	0
2021-11-17	81.50	81.50	81.50	81.50	0
2021-11-16	81.50	81.50	81.50	81.50	26,261
2021-11-15	81.50	81.50	81.50	81.50	9,338
2021-11-12	81.50	81.50	81.50	81.50	20,314
2021-11-11	81.50	81.50	81.50	81.50	0
2021-11-10	81.50	81.50	81.50	81.50	13,725
2021-11-09	81.50	81.50	81.50	81.50	10,394
2021-11-08	81.50	81.50	81.50	81.50	3,937
2021-11-05	81.50	81.50	81.50	81.50	9,599
2021-11-04	81.50	81.50	80.00	81.50	0
2021-11-03	81.50	81.50	81.50	81.50	0
2021-11-02	81.50	81.50	81.50	81.50	370
2021-11-01	81.50	81.50	81.50	81.50	0
2021-10-29	81.50	81.50	81.50	81.50	0
2021-10-28	81.50	81.50	81.50	81.50	0
2021-10-27	81.50	81.50	81.50	81.50	0
2021-10-26	81.50	81.50	81.50	81.50	0
2021-10-25	81.50	81.50	81.50	81.50	71,403
2021-10-22	81.50	81.50	81.50	81.50	0
2021-10-21	81.00	81.50	81.00	81.50	0
2021-10-20	81.00	81.00	81.00	81.00	4,194
2021-10-19	82.00	82.00	81.00	81.00	2,321
2021-10-18	82.00	82.00	80.50	82.00	0
2021-10-15	82.50	82.50	82.00	82.00	15,000
2021-10-14	82.50	82.50	82.50	82.50	0
2021-10-13	83.00	83.00	82.50	82.50	37,891
2021-10-12	83.50	83.50	83.00	83.00	19,040
2021-10-11	85.00	85.00	83.50	83.50	48,869
2021-10-08	85.00	85.00	85.00	85.00	0
2021-10-07	85.00	85.00	85.00	85.00	5,000
2021-10-06	85.00	85.00	85.00	85.00	10,200
2021-10-05	85.00	85.00	85.00	85.00	0
2021-10-04	85.00	85.00	85.00	85.00	10,000
2021-10-01	85.00	85.00	85.00	85.00	0
2021-09-30	85.00	85.00	85.00	85.00	0
2021-09-29	85.00	85.00	85.00	85.00	4,664
2021-09-28	85.00	85.00	85.00	85.00	0
2021-09-27	85.00	85.00	85.00	85.00	0
2021-09-24	85.00	85.00	85.00	85.00	0
2021-09-23	85.00	85.00	85.00	85.00	5,000
2021-09-22	85.00	85.00	85.00	85.00	8,487
2021-09-21	85.00	85.00	83.50	85.00	0
2021-09-20	85.00	85.00	85.00	85.00	11,100
2021-09-17	85.00	85.00	85.00	85.00	0
2021-09-16	85.00	85.00	85.00	85.00	0
2021-09-15	85.00	85.00	85.00	85.00	5,000
2021-09-14	85.00	85.00	83.50	85.00	2,502
2021-09-13	85.00	85.00	85.00	85.00	576
2021-09-10	85.00	85.00	85.00	85.00	106,624
2021-09-09	85.00	85.00	85.00	85.00	370
2021-09-08	83.50	83.50	83.50	85.00	13,200
2021-09-07	83.00	85.00	83.00	85.00	32,662
2021-09-06	83.00	83.00	83.00	83.00	32,957
2021-09-03	83.00	83.00	83.00	83.00	0
2021-09-02	83.00	83.00	83.00	83.00	0
2021-09-01	83.00	83.00	83.00	83.00	5,001
2021-08-31	83.00	83.00	83.00	83.00	0
2021-08-30	83.00	83.00	83.00	83.00	0
2021-08-27	83.00	83.00	83.00	83.00	585
2021-08-26	83.00	83.00	83.00	83.00	0
2021-08-25	83.00	83.00	83.00	83.00	9,926
2021-08-24	83.00	83.00	83.00	83.00	0
2021-08-23	83.00	83.00	83.00	83.00	0
2021-08-20	83.00	83.00	83.00	83.00	0
2021-08-19	83.00	83.00	83.00	83.00	23
2021-08-18	83.00	83.00	81.50	83.00	11,725
2021-08-17	83.00	83.00	83.00	83.00	7,500
2021-08-16	83.00	83.00	83.00	83.00	6,027
2021-08-13	83.00	83.00	83.00	83.00	72,454
2021-08-12	83.00	83.00	83.00	83.00	16,507
2021-08-11	86.00	87.50	87.50	86.00	500
2021-08-10	86.00	87.50	87.50	87.50	25,007
2021-08-09	86.00	86.00	86.00	86.00	76
2021-08-06	86.00	86.00	86.00	86.00	5,057
2021-08-05	86.50	86.50	86.00	86.00	114
2021-08-04	86.50	86.50	85.00	86.50	15,795
2021-08-03	86.50	86.50	86.50	86.50	0
2021-08-02	86.50	86.50	86.50	86.50	0
2021-07-30	86.50	86.50	86.50	86.50	6,000
2021-07-29	86.50	86.50	86.50	86.50	0
2021-07-28	86.50	86.50	86.50	86.50	11,780
2021-07-27	86.50	86.50	86.50	86.50	10,221
2021-07-26	86.50	86.50	86.50	86.50	15,832
2021-07-23	86.50	86.50	86.50	86.50	65,900
2021-07-22	86.50	86.50	86.50	86.50	0
2021-07-21	82.50	81.00	81.00	86.50	26,320
2021-07-20	82.50	81.00	81.00	82.50	7,423
2021-07-19	82.50	82.50	82.50	82.50	12,000
2021-07-16	82.50	82.50	82.50	82.50	0
2021-07-15	82.50	82.50	82.50	82.50	0
2021-07-14	82.50	82.50	82.50	82.50	1
2021-07-13	82.50	82.50	82.50	82.50	0
2021-07-12	82.50	82.50	82.50	82.50	22,851
2021-07-09	82.50	82.50	82.50	82.50	13,038
2021-07-08	82.50	82.50	82.50	82.50	0
2021-07-07	82.50	82.50	82.50	82.50	31,648
2021-07-06	82.50	82.50	82.50	82.50	0
2021-07-05	82.50	82.50	82.50	82.50	0
2021-07-02	82.50	82.50	82.50	82.50	0
2021-07-01	82.50	82.50	82.50	82.50	0
2021-06-30	82.50	82.50	82.50	82.50	260
2021-06-29	82.50	82.50	82.50	82.50	0
2021-06-28	82.50	82.50	82.50	82.50	17,013
2021-06-25	82.50	82.50	82.50	82.50	7,360
2021-06-24	82.50	82.50	82.50	82.50	0
2021-06-23	82.50	82.50	82.50	82.50	0
2021-06-22	82.50	82.50	82.50	82.50	10,367
2021-06-21	82.50	82.50	82.50	82.50	17,054
2021-06-18	82.50	78.00	78.00	82.50	26,192
2021-06-17	82.50	82.50	82.50	82.50	0
2021-06-16	82.50	82.50	82.50	82.50	0
2021-06-15	82.50	82.50	82.50	82.50	8,976
2021-06-14	82.50	82.50	82.50	82.50	0
2021-06-11	82.50	82.50	82.50	82.50	0
2021-06-10	82.50	82.50	82.50	82.50	10,000
2021-06-09	82.50	82.50	81.00	82.50	102,335
2021-06-08	82.50	81.00	81.00	82.50	23,216
2021-06-07	82.50	82.50	82.50	82.50	12,346
2021-06-04	82.00	82.00	82.00	82.00	144
2021-06-03	82.00	82.00	80.00	82.00	0
2021-06-02	82.00	82.00	82.00	82.00	4,432
2021-06-01	82.00	82.00	82.00	82.00	0
2021-05-28	82.00	82.00	82.00	82.00	0
2021-05-27	82.00	82.00	82.00	82.00	55,187
2021-05-26	82.00	82.00	82.00	82.00	765
2021-05-25	82.00	82.00	82.00	82.00	0
2021-05-24	82.00	82.00	82.00	82.00	8,852
2021-05-21	82.50	82.50	82.00	82.00	24,564
2021-05-20	82.50	82.50	82.50	82.50	18,955
2021-05-19	82.50	82.50	82.50	82.50	21,395
2021-05-18	82.50	82.50	82.50	82.50	22,973
2021-05-17	82.50	82.50	82.50	82.50	0
2021-05-14	82.50	82.50	82.50	82.50	10,120
2021-05-13	82.50	82.50	82.50	82.50	13,112
2021-05-12	82.50	82.50	82.50	82.50	4,013
2021-05-11	82.50	82.50	82.50	82.50	6,195
2021-05-10	82.50	82.50	82.50	82.50	0
2021-05-07	78.50	84.00	84.00	84.00	5,624
2021-05-06	78.50	78.50	78.50	78.50	1,257
2021-05-05	78.50	78.50	77.00	78.50	11,548
2021-05-04	78.50	78.50	77.00	78.50	15,368
2021-04-30	78.50	78.50	78.50	78.50	8,160
2021-04-29	78.50	78.50	78.50	78.50	5,597
2021-04-28	78.50	78.50	78.50	78.50	5,597
2021-04-27	78.50	78.50	78.50	78.50	2,496
2021-04-26	78.50	78.50	78.50	78.50	6,827
2021-04-23	78.50	78.50	78.50	78.50	4,080
2021-04-22	78.50	78.50	78.50	78.50	5,292
2021-04-21	79.00	79.00	78.50	78.50	6,250
2021-04-20	79.00	79.00	79.00	79.00	24,829
2021-04-19	79.00	79.00	79.00	79.00	16,134
2021-04-16	79.00	79.00	79.00	79.00	0
2021-04-15	76.00	76.00	76.00	76.00	11,031

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809